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 | 462.00 | 1.75 | 0.38 | 460.25 | 462.50 | 469.50 | 461.00 | 461.75 | 116494.00 | 462.25 | 139725 | 256219 | 651301 |
| 玉米2605 | 462.00 | 1.75 | 0.38 | 460.25 | 462.50 | 469.50 | 461.00 | 461.75 | 116494.00 | 462.25 | 139725 | 256219 | 651301 |
| 玉米2612 | 488.50 | -0.50 | -0.10 | 489.00 | 490.00 | 495.75 | 488.50 | 488.50 | 45000.00 | 489.00 | 53213 | 98213 | 417719 |
| 大豆当月连续 | 1225.75 | 11.75 | 0.97 | 1214.00 | 1220.00 | 1238.75 | 1216.00 | 1225.50 | 75502.00 | 1226.00 | 80641 | 156143 | 417155 |
| 大豆2605 | 1225.75 | 11.75 | 0.97 | 1214.00 | 1220.00 | 1238.75 | 1216.00 | 1225.50 | 75502.00 | 1226.00 | 80641 | 156143 | 417155 |
| 玉米2607 | 473.25 | 1.25 | 0.26 | 472.00 | 473.00 | 480.75 | 472.75 | 473.25 | 79003.00 | 473.75 | 77529 | 156532 | 369409 |
| 豆油当月连续 | 67.22 | 0.06 | 0.09 | 67.16 | 67.66 | 68.44 | 67.17 | 67.10 | 49266.00 | 67.65 | 49667 | 98933 | 288300 |
| 豆油2605 | 67.22 | 0.06 | 0.09 | 67.16 | 67.66 | 68.44 | 67.17 | 67.10 | 49266.00 | 67.65 | 49667 | 98933 | 288300 |
| 大豆2607 | 1238.25 | 11.00 | 0.90 | 1227.25 | 1232.00 | 1250.75 | 1229.75 | 1238.00 | 62182.00 | 1238.50 | 50906 | 113088 | 275296 |
| 玉米2609 | 476.25 | 0.75 | 0.16 | 475.50 | 476.25 | 483.00 | 476.00 | 475.00 | 38974.00 | 478.00 | 35387 | 74361 | 240114 |
| 小麦当月连续 | 597.75 | 3.00 | 0.50 | 594.75 | 599.50 | 613.00 | 596.00 | 597.50 | 40203.00 | 598.00 | 37561 | 77764 | 232536 |
| 小麦2605 | 597.75 | 3.00 | 0.50 | 594.75 | 599.50 | 613.00 | 596.00 | 597.50 | 40203.00 | 598.00 | 37561 | 77764 | 232536 |
| 豆粕2605 | 319.6 | 4.2 | 1.3 | 315.4 | 316.2 | 321.7 | 316.0 | 319.5 | 38702.0 | 321.5 | 34180 | 72882 | 230577 |
| 豆粕当月连续 | 319.6 | 4.2 | 1.3 | 315.4 | 316.2 | 321.7 | 316.0 | 319.5 | 38702.0 | 321.5 | 34180 | 72882 | 230577 |
| 大豆2611 | 1165.00 | 1.75 | 0.15 | 1163.25 | 1165.00 | 1174.25 | 1163.75 | 1165.00 | 28168.00 | 1168.25 | 25809 | 53977 | 196156 |
| 豆油2607 | 66.94 | 0.05 | 0.07 | 66.89 | 67.41 | 68.11 | 66.89 | 66.50 | 34520.00 | 67.15 | 34650 | 69170 | 181372 |
| 豆油2612 | 63.78 | -0.02 | -0.03 | 63.80 | 64.18 | 64.75 | 63.73 | 62.62 | 14765.00 | 64.29 | 11518 | 26283 | 135079 |
| 豆粕2607 | 321.9 | 4.2 | 1.3 | 317.7 | 318.0 | 324.0 | 318.0 | 320.0 | 20620.0 | 324.0 | 20644 | 41264 | 134219 |
| 小麦2607 | 608.50 | 2.75 | 0.45 | 605.75 | 610.00 | 623.25 | 606.50 | 606.00 | 19756.00 | 615.00 | 19324 | 39080 | 129648 |
| 豆粕2612 | 315.0 | 0.8 | 0.3 | 314.2 | 314.2 | 317.8 | 314.2 | 314.8 | 9533.0 | 317.4 | 8351 | 17884 | 85254 |
| 小麦2609 | 621.25 | 2.00 | 0.32 | 619.25 | 625.00 | 635.75 | 619.75 | 602.50 | 9598.00 | 635.00 | 9798 | 19396 | 54025 |
| 玉米2703 | 497.50 | -0.75 | -0.15 | 498.25 | 498.50 | 504.00 | 497.50 | 495.50 | 7669.00 | 500.00 | 7779 | 15448 | 52445 |
| 小麦2612 | 637.75 | 1.25 | 0.20 | 636.50 | 640.00 | 652.25 | 636.75 | 637.00 | 5677.00 | 645.00 | 4587 | 10264 | 46857 |
| 豆油2608 | 66.05 | 0.02 | 0.03 | 66.03 | 66.53 | 67.15 | 66.01 | 65.75 | 7033.00 | 67.22 | 7306 | 14339 | 45905 |
| 大豆2703 | 1167.75 | 0.50 | 0.04 | 1167.25 | 1167.25 | 1176.25 | 1166.75 | 1156.00 | 3797.00 | 1173.00 | 2781 | 6578 | 38672 |
| 大豆2608 | 1219.50 | 8.00 | 0.66 | 1211.50 | 1216.50 | 1231.00 | 1213.00 | 1202.25 | 7639.00 | 1235.00 | 6738 | 14377 | 33031 |
| 豆油2609 | 65.24 | 0.05 | 0.08 | 65.19 | 65.46 | 66.25 | 65.19 | 62.04 | 6764.00 | 65.57 | 6512 | 13276 | 31163 |
| 豆粕2608 | 319.3 | 3.7 | 1.2 | 315.6 | 316.5 | 321.2 | 316.3 | 313.3 | 5162.0 | 328.4 | 4056 | 9218 | 26336 |
| 大豆2609 | 1172.75 | 2.00 | 0.17 | 1170.75 | 1175.00 | 1182.75 | 1172.00 | 1161.25 | 5468.00 | 1179.75 | 4532 | 10000 | 25496 |
| 豆油2610 | 64.34 | 0.04 | 0.06 | 64.30 | 64.79 | 65.29 | 64.27 | 62.00 | 3639.00 | 65.65 | 3107 | 6746 | 23287 |
| 数据时间:2026-03-13
|

广告