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 | 414.00 | 1.00 | 0.24 | 413.00 | 413.00 | 415.00 | 412.25 | 414.00 | 8587.00 | 414.25 | 4919 | 13506 | 807937 |
玉米2512 | 414.00 | 1.00 | 0.24 | 413.00 | 413.00 | 415.00 | 412.25 | 414.00 | 8587.00 | 414.25 | 4919 | 13506 | 807937 |
玉米2603 | 429.25 | 0.25 | 0.06 | 429.00 | 429.00 | 430.25 | 428.00 | 429.25 | 4600.00 | 429.50 | 783 | 5383 | 371794 |
大豆当月连续 | 1009.50 | 2.75 | 0.27 | 1006.75 | 1006.00 | 1011.50 | 1003.00 | 1009.25 | 8235.00 | 1009.50 | 7031 | 15266 | 324670 |
大豆2511 | 1009.50 | 2.75 | 0.27 | 1006.75 | 1006.00 | 1011.50 | 1003.00 | 1009.25 | 8235.00 | 1009.50 | 7031 | 15266 | 324670 |
豆粕当月连续 | 275.2 | 0.2 | 0.1 | 275.0 | 275.0 | 275.7 | 274.5 | 275.1 | 930.0 | 275.2 | 485 | 1415 | 311605 |
豆粕2512 | 275.2 | 0.2 | 0.1 | 275.0 | 275.0 | 275.7 | 274.5 | 275.1 | 930.0 | 275.2 | 485 | 1415 | 311605 |
小麦当月连续 | 500.50 | 2.00 | 0.40 | 498.50 | 499.25 | 501.75 | 497.25 | 500.50 | 1720.00 | 500.75 | 708 | 2428 | 288929 |
小麦2512 | 500.50 | 2.00 | 0.40 | 498.50 | 499.25 | 501.75 | 497.25 | 500.50 | 1720.00 | 500.75 | 708 | 2428 | 288929 |
大豆2601 | 1026.75 | 3.50 | 0.34 | 1023.25 | 1022.50 | 1028.25 | 1020.25 | 1026.50 | 4204.00 | 1026.75 | 2413 | 6617 | 252823 |
豆油当月连续 | 50.18 | 0.21 | 0.42 | 49.97 | 49.98 | 50.24 | 49.86 | 50.17 | 2164.00 | 50.19 | 1577 | 3741 | 237039 |
豆油2512 | 50.18 | 0.21 | 0.42 | 49.97 | 49.98 | 50.24 | 49.86 | 50.17 | 2164.00 | 50.19 | 1577 | 3741 | 237039 |
大豆2603 | 1041.50 | 4.00 | 0.39 | 1037.50 | 1036.75 | 1042.75 | 1034.50 | 1041.25 | 2053.00 | 1041.50 | 947 | 3000 | 169559 |
玉米2607 | 444.25 | 0.00 | 0.00 | 444.25 | 443.75 | 445.50 | 443.25 | 444.25 | 828.00 | 444.50 | 702 | 1530 | 150416 |
玉米2605 | 438.00 | 0.00 | 0.00 | 438.00 | 438.00 | 439.25 | 437.00 | 438.00 | 1240.00 | 438.25 | 570 | 1810 | 129640 |
小麦2603 | 517.00 | 1.75 | 0.34 | 515.25 | 516.00 | 518.00 | 514.25 | 516.75 | 636.00 | 517.25 | 207 | 843 | 125582 |
豆粕2601 | 279.3 | 0.0 | 0.0 | 279.3 | 279.7 | 279.8 | 278.8 | 279.3 | 340.0 | 279.5 | 175 | 515 | 123067 |
豆油2601 | 50.49 | 0.20 | 0.40 | 50.29 | 50.28 | 50.59 | 50.20 | 50.50 | 848.00 | 50.52 | 711 | 1559 | 119736 |
玉米2612 | 453.25 | 0.00 | 0.00 | 453.25 | 452.50 | 454.00 | 452.50 | 453.25 | 836.00 | 453.50 | 156 | 992 | 105403 |
大豆2605 | 1056.00 | 3.75 | 0.36 | 1052.25 | 1051.75 | 1057.50 | 1049.50 | 1055.75 | 848.00 | 1056.25 | 453 | 1301 | 102054 |
豆粕2603 | 285.3 | 0.2 | 0.1 | 285.1 | 285.4 | 285.7 | 284.5 | 285.1 | 179.0 | 285.3 | 44 | 223 | 99699 |
豆油2603 | 50.91 | 0.24 | 0.47 | 50.67 | 50.65 | 50.93 | 50.60 | 50.89 | 144.00 | 50.91 | 123 | 267 | 86957 |
大豆2607 | 1068.00 | 3.50 | 0.33 | 1064.50 | 1063.00 | 1069.25 | 1061.50 | 1067.75 | 638.00 | 1068.25 | 237 | 875 | 77900 |
豆油2605 | 51.08 | 0.22 | 0.43 | 50.86 | 50.85 | 51.12 | 50.80 | 51.08 | 124.00 | 51.10 | 90 | 214 | 72122 |
豆油2607 | 51.07 | 0.23 | 0.45 | 50.84 | 50.86 | 51.09 | 50.76 | 51.06 | 159.00 | 51.09 | 122 | 281 | 71627 |
豆粕2605 | 290.8 | 0.2 | 0.1 | 290.6 | 290.2 | 291.2 | 290.0 | 290.7 | 67.0 | 290.9 | 77 | 144 | 62386 |
玉米2609 | 442.00 | 0.00 | 0.00 | 442.00 | 441.25 | 442.75 | 441.25 | 442.00 | 174.00 | 442.25 | 821 | 995 | 62293 |
小麦2605 | 529.00 | 1.75 | 0.33 | 527.25 | 527.00 | 529.50 | 526.25 | 528.75 | 113.00 | 529.00 | 122 | 235 | 54891 |
豆粕2607 | 296.2 | 0.3 | 0.1 | 295.9 | 295.6 | 296.6 | 295.4 | 296.1 | 25.0 | 296.3 | 39 | 64 | 45893 |
小麦2607 | 541.25 | 1.75 | 0.32 | 539.50 | 538.75 | 541.25 | 538.25 | 540.75 | 112.00 | 541.00 | 70 | 182 | 45663 |
数据时间:2025-10-13
|