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 | 488.25 | 11.50 | 2.41 | 476.75 | 477.00 | 489.75 | 476.00 | 488.00 | 76641.00 | 488.50 | 65582 | 142223 | 737107 |
玉米2312 | 488.25 | 11.50 | 2.41 | 476.75 | 477.00 | 489.75 | 476.00 | 488.00 | 76641.00 | 488.50 | 65582 | 142223 | 737107 |
大豆当月连续 | 1276.50 | 1.50 | 0.12 | 1275.00 | 1272.50 | 1279.50 | 1265.75 | 1276.25 | 65334.00 | 1277.25 | 67025 | 132359 | 326892 |
大豆2311 | 1276.50 | 1.50 | 0.12 | 1275.00 | 1272.50 | 1279.50 | 1265.75 | 1276.25 | 65334.00 | 1277.25 | 67025 | 132359 | 326892 |
小麦当月连续 | 566.50 | 25.00 | 4.62 | 541.50 | 545.00 | 567.00 | 541.25 | 565.50 | 50002.00 | 567.00 | 41753 | 91755 | 259398 |
小麦2312 | 566.50 | 25.00 | 4.62 | 541.50 | 545.00 | 567.00 | 541.25 | 565.50 | 50002.00 | 567.00 | 41753 | 91755 | 259398 |
玉米2403 | 503.25 | 11.50 | 2.34 | 491.75 | 492.25 | 504.50 | 491.25 | 502.50 | 18969.00 | 503.75 | 16821 | 35790 | 255047 |
豆粕当月连续 | 374.8 | -6.4 | -1.7 | 381.2 | 381.2 | 382.1 | 373.4 | 374.0 | 42067.0 | 375.6 | 42808 | 84875 | 207770 |
豆粕2312 | 374.8 | -6.4 | -1.7 | 381.2 | 381.2 | 382.1 | 373.4 | 374.0 | 42067.0 | 375.6 | 42808 | 84875 | 207770 |
豆油当月连续 | 57.46 | 1.63 | 2.92 | 55.83 | 55.85 | 57.54 | 55.56 | 57.43 | 36708.00 | 57.58 | 36590 | 73298 | 170661 |
豆油2312 | 57.46 | 1.63 | 2.92 | 55.83 | 55.85 | 57.54 | 55.56 | 57.43 | 36708.00 | 57.58 | 36590 | 73298 | 170661 |
大豆2401 | 1296.25 | 1.75 | 0.14 | 1294.50 | 1292.00 | 1298.75 | 1285.00 | 1295.75 | 30285.00 | 1297.00 | 21658 | 51943 | 137099 |
大豆2403 | 1312.50 | 2.25 | 0.17 | 1310.25 | 1307.25 | 1314.50 | 1300.75 | 1308.00 | 19545.00 | 1313.50 | 11539 | 31084 | 131144 |
玉米2405 | 512.00 | 11.50 | 2.30 | 500.50 | 501.00 | 513.00 | 500.00 | 506.50 | 7624.00 | 514.50 | 5021 | 12645 | 120067 |
玉米2407 | 516.75 | 11.25 | 2.23 | 505.50 | 505.50 | 517.50 | 505.00 | 509.00 | 6647.00 | 518.00 | 5198 | 11845 | 107518 |
豆粕2401 | 373.2 | -6.2 | -1.6 | 379.4 | 379.4 | 380.0 | 371.9 | 372.5 | 21341.0 | 379.9 | 17027 | 38368 | 99222 |
大豆2405 | 1326.00 | 4.00 | 0.30 | 1322.00 | 1319.75 | 1326.75 | 1312.50 | 1312.25 | 9022.00 | 1330.00 | 7060 | 16082 | 98962 |
小麦2403 | 597.00 | 23.50 | 4.10 | 573.50 | 580.00 | 597.75 | 573.25 | 589.00 | 20289.00 | 598.50 | 13960 | 34249 | 85787 |
豆油2401 | 56.73 | 1.51 | 2.73 | 55.22 | 55.20 | 56.80 | 54.97 | 55.48 | 10385.00 | 59.59 | 14451 | 24836 | 82323 |
豆粕2403 | 370.2 | -4.8 | -1.3 | 375.0 | 375.1 | 375.2 | 368.9 | 369.9 | 12470.0 | 381.1 | 12434 | 24904 | 61814 |
豆油2403 | 56.14 | 1.41 | 2.58 | 54.73 | 54.72 | 56.21 | 54.50 | 54.40 | 9719.00 | 56.24 | 10006 | 19725 | 61370 |
大豆2407 | 1332.25 | 5.00 | 0.38 | 1327.25 | 1324.50 | 1333.25 | 1318.00 | 1329.00 | 8279.00 | 1334.50 | 5143 | 13422 | 47591 |
豆粕2405 | 369.7 | -3.4 | -0.9 | 373.1 | 373.2 | 373.4 | 368.3 | 369.5 | 10359.0 | 379.0 | 7695 | 18054 | 46456 |
小麦2405 | 616.00 | 21.25 | 3.57 | 594.75 | 597.50 | 616.75 | 594.50 | 594.00 | 10650.00 | 622.75 | 7024 | 17674 | 41583 |
豆油2405 | 55.81 | 1.28 | 2.35 | 54.53 | 54.52 | 55.87 | 54.28 | 54.25 | 6190.00 | 58.54 | 4731 | 10921 | 40766 |
豆粕2407 | 372.2 | -2.3 | -0.6 | 374.5 | 374.7 | 374.9 | 370.5 | 370.0 | 5623.0 | 382.0 | 4436 | 10059 | 33544 |
豆油2407 | 55.53 | 1.22 | 2.25 | 54.31 | 54.33 | 55.53 | 54.07 | 55.00 | 3027.00 | 58.20 | 2181 | 5208 | 33166 |
小麦2407 | 631.50 | 19.25 | 3.14 | 612.25 | 612.50 | 632.25 | 611.75 | 620.00 | 6399.00 | 637.00 | 3400 | 9799 | 31501 |
迷你大豆当月连续 | 1277.13 | 2.13 | 0.17 | 1275.00 | 1272.50 | 1279.38 | 1266.63 | 1270.63 | 682.00 | 1280.00 | 734 | 1416 | 12722 |
迷你大豆2311 | 1277.13 | 2.13 | 0.17 | 1275.00 | 1272.50 | 1279.38 | 1266.63 | 1270.63 | 682.00 | 1280.00 | 734 | 1416 | 12722 |
数据时间:2023-10-03
|