芝加哥期货交易所
名称 |
最新价 |
涨跌 |
涨跌幅 |
昨收 |
今开 |
最高 |
最低 |
买入 |
买量 |
卖出 |
卖量 |
成交量 |
持仓量 |
玉米当月连续 | 450.25 | -1.75 | -0.39 | 452.00 | 451.75 | 454.00 | 449.25 | 450.00 | 93879.00 | 450.25 | 124511 | 218390 | 671105 |
玉米2407 | 450.25 | -1.75 | -0.39 | 452.00 | 451.75 | 454.00 | 449.25 | 450.00 | 93879.00 | 450.25 | 124511 | 218390 | 671105 |
大豆当月连续 | 1177.00 | -2.75 | -0.23 | 1179.75 | 1179.00 | 1181.00 | 1172.50 | 1176.75 | 63099.00 | 1177.00 | 62106 | 125205 | 369674 |
大豆2407 | 1177.00 | -2.75 | -0.23 | 1179.75 | 1179.00 | 1181.00 | 1172.50 | 1176.75 | 63099.00 | 1177.00 | 62106 | 125205 | 369674 |
玉米2412 | 473.25 | -3.00 | -0.63 | 476.25 | 475.50 | 477.25 | 473.00 | 472.50 | 28359.00 | 474.00 | 25985 | 54344 | 360626 |
豆油当月连续 | 45.56 | 0.13 | 0.29 | 45.43 | 45.44 | 45.75 | 45.27 | 45.49 | 31778.00 | 45.61 | 32070 | 63848 | 264949 |
豆油2407 | 45.56 | 0.13 | 0.29 | 45.43 | 45.44 | 45.75 | 45.27 | 45.49 | 31778.00 | 45.61 | 32070 | 63848 | 264949 |
豆粕当月连续 | 344.2 | -3.4 | -1.0 | 347.6 | 347.4 | 347.6 | 344.0 | 344.0 | 33219.0 | 344.7 | 33382 | 66601 | 264701 |
豆粕2407 | 344.2 | -3.4 | -1.0 | 347.6 | 347.4 | 347.6 | 344.0 | 344.0 | 33219.0 | 344.7 | 33382 | 66601 | 264701 |
玉米2409 | 459.50 | -2.25 | -0.49 | 461.75 | 461.50 | 463.25 | 458.75 | 456.75 | 18711.00 | 464.00 | 13292 | 32003 | 217715 |
小麦当月连续 | 622.50 | 2.00 | 0.32 | 620.50 | 620.00 | 633.25 | 616.25 | 621.25 | 46395.00 | 625.00 | 48347 | 94742 | 212061 |
小麦2407 | 622.50 | 2.00 | 0.32 | 620.50 | 620.00 | 633.25 | 616.25 | 621.25 | 46395.00 | 625.00 | 48347 | 94742 | 212061 |
大豆2411 | 1174.75 | -0.75 | -0.06 | 1175.50 | 1175.25 | 1177.25 | 1169.75 | 1170.50 | 16150.00 | 1177.00 | 14047 | 30197 | 176643 |
玉米2405 | 440.00 | -1.00 | -0.23 | 441.00 | 441.00 | 442.75 | 439.00 | 439.75 | 68845.00 | 440.75 | 76861 | 145706 | 140606 |
豆油2412 | 46.20 | 0.26 | 0.57 | 45.94 | 45.94 | 46.33 | 45.86 | 45.50 | 6447.00 | 46.40 | 6922 | 13369 | 113724 |
大豆2405 | 1159.25 | -3.50 | -0.30 | 1162.75 | 1162.25 | 1164.00 | 1155.00 | 1154.50 | 40253.00 | 1159.75 | 30211 | 70464 | 78428 |
豆粕2412 | 349.6 | -2.1 | -0.6 | 351.7 | 351.3 | 351.8 | 349.0 | 349.1 | 6907.0 | 349.7 | 6416 | 13323 | 68546 |
小麦2412 | 665.75 | 3.50 | 0.53 | 662.25 | 661.00 | 675.50 | 658.50 | 647.25 | 9662.00 | 674.25 | 8888 | 18550 | 64061 |
小麦2409 | 642.25 | 3.00 | 0.47 | 639.25 | 639.25 | 652.25 | 635.25 | 640.00 | 15133.00 | 650.00 | 11205 | 26338 | 59559 |
豆油2408 | 45.78 | 0.12 | 0.26 | 45.66 | 45.66 | 45.98 | 45.52 | 45.00 | 6655.00 | 48.06 | 4404 | 11059 | 53415 |
玉米2503 | 486.75 | -2.75 | -0.56 | 489.50 | 488.75 | 490.00 | 486.25 | 486.50 | 4145.00 | 488.00 | 2565 | 6710 | 50325 |
大豆2503 | 1186.00 | 1.00 | 0.08 | 1185.00 | 1184.50 | 1187.50 | 1180.00 | 1171.00 | 2012.00 | 1191.00 | 1611 | 3623 | 45710 |
豆油2409 | 45.92 | 0.16 | 0.35 | 45.76 | 45.77 | 46.08 | 45.68 | 45.06 | 2600.00 | 46.89 | 2707 | 5307 | 35942 |
豆粕2405 | 339.8 | -4.1 | -1.2 | 343.9 | 343.6 | 343.6 | 339.5 | 339.1 | 14769.0 | 340.0 | 15904 | 30673 | 34534 |
大豆2408 | 1180.25 | -2.75 | -0.23 | 1183.00 | 1182.25 | 1183.75 | 1176.00 | 1172.00 | 5683.00 | 1188.75 | 4632 | 10315 | 30946 |
豆粕2408 | 345.5 | -3.1 | -0.9 | 348.6 | 348.7 | 348.7 | 345.3 | 344.0 | 5469.0 | 346.5 | 5236 | 10705 | 29236 |
豆油2405 | 44.90 | 0.08 | 0.18 | 44.82 | 44.85 | 45.13 | 44.66 | 44.55 | 12415.00 | 45.05 | 15947 | 28362 | 28019 |
大豆2501 | 1185.50 | -0.50 | -0.04 | 1186.00 | 1186.00 | 1187.75 | 1180.50 | 1160.00 | 3538.00 | 1190.00 | 2882 | 6420 | 26695 |
大豆2409 | 1170.50 | -1.75 | -0.15 | 1172.25 | 1171.25 | 1173.00 | 1165.75 | 1152.00 | 2261.00 | 1192.00 | 1891 | 4152 | 25898 |
豆粕2409 | 346.4 | -2.8 | -0.8 | 349.2 | 348.7 | 349.4 | 346.2 | 346.0 | 2016.0 | 365.0 | 2046 | 4062 | 25856 |
数据时间:2024-04-27
|