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 | 453.50 | 9.75 | 2.20 | 443.75 | 442.50 | 454.50 | 442.50 | 453.50 | 120088.00 | 453.75 | 114425 | 234513 | 658567 |
| 玉米2605 | 453.50 | 9.75 | 2.20 | 443.75 | 442.50 | 454.50 | 442.50 | 453.50 | 120088.00 | 453.75 | 114425 | 234513 | 658567 |
| 大豆当月连续 | 1179.00 | 9.50 | 0.81 | 1169.50 | 1168.25 | 1181.00 | 1166.50 | 1177.75 | 66492.00 | 1180.75 | 65655 | 132147 | 416914 |
| 大豆2605 | 1179.00 | 9.50 | 0.81 | 1169.50 | 1168.25 | 1181.00 | 1166.50 | 1177.75 | 66492.00 | 1180.75 | 65655 | 132147 | 416914 |
| 玉米2607 | 462.75 | 9.25 | 2.04 | 453.50 | 453.25 | 463.50 | 452.50 | 462.50 | 61844.00 | 463.50 | 45995 | 107839 | 353259 |
| 玉米2612 | 477.75 | 7.50 | 1.59 | 470.25 | 468.75 | 478.25 | 468.75 | 477.75 | 49603.00 | 478.00 | 50537 | 100140 | 321309 |
| 豆油当月连续 | 65.71 | 2.12 | 3.33 | 63.59 | 63.59 | 66.12 | 63.51 | 65.50 | 78649.00 | 65.94 | 68390 | 147039 | 292469 |
| 豆油2605 | 65.71 | 2.12 | 3.33 | 63.59 | 63.59 | 66.12 | 63.51 | 65.50 | 78649.00 | 65.94 | 68390 | 147039 | 292469 |
| 大豆2607 | 1192.25 | 9.25 | 0.78 | 1183.00 | 1182.25 | 1194.50 | 1180.50 | 1188.00 | 44328.00 | 1194.75 | 34258 | 78586 | 274651 |
| 豆粕当月连续 | 309.0 | -0.9 | -0.3 | 309.9 | 310.0 | 310.6 | 307.5 | 309.0 | 35610.0 | 310.0 | 37262 | 72872 | 239274 |
| 豆粕2605 | 309.0 | -0.9 | -0.3 | 309.9 | 310.0 | 310.6 | 307.5 | 309.0 | 35610.0 | 310.0 | 37262 | 72872 | 239274 |
| 小麦当月连续 | 585.25 | 17.00 | 2.99 | 568.25 | 568.25 | 586.00 | 568.00 | 585.00 | 46143.00 | 585.50 | 34946 | 81089 | 230245 |
| 小麦2605 | 585.25 | 17.00 | 2.99 | 568.25 | 568.25 | 586.00 | 568.00 | 585.00 | 46143.00 | 585.50 | 34946 | 81089 | 230245 |
| 玉米2609 | 464.25 | 8.75 | 1.92 | 455.50 | 453.75 | 464.75 | 453.75 | 463.00 | 28419.00 | 465.00 | 24457 | 52876 | 208072 |
| 豆油2607 | 65.64 | 2.01 | 3.16 | 63.63 | 63.70 | 65.98 | 63.55 | 65.50 | 56236.00 | 65.99 | 45118 | 101354 | 185002 |
| 大豆2611 | 1136.50 | 6.00 | 0.53 | 1130.50 | 1129.75 | 1139.50 | 1129.75 | 1135.50 | 16560.00 | 1137.75 | 14692 | 31252 | 172175 |
| 豆粕2607 | 312.3 | -1.3 | -0.4 | 313.6 | 313.5 | 314.2 | 310.7 | 312.0 | 19191.0 | 314.0 | 22260 | 41451 | 129554 |
| 小麦2607 | 594.00 | 16.25 | 2.81 | 577.75 | 578.00 | 594.75 | 577.75 | 591.00 | 17185.00 | 595.00 | 17704 | 34889 | 128104 |
| 豆油2612 | 62.31 | 1.58 | 2.60 | 60.73 | 60.75 | 62.51 | 60.75 | 62.00 | 17871.00 | 62.49 | 18988 | 36859 | 123393 |
| 豆粕2612 | 309.9 | -1.8 | -0.6 | 311.7 | 311.1 | 312.3 | 309.0 | 309.6 | 6788.0 | 310.0 | 6832 | 13620 | 76989 |
| 豆油2608 | 64.74 | 1.87 | 2.97 | 62.87 | 63.02 | 65.02 | 62.80 | 64.46 | 12126.00 | 65.02 | 12584 | 24710 | 48372 |
| 小麦2612 | 622.75 | 15.50 | 2.55 | 607.25 | 608.00 | 623.25 | 608.00 | 619.00 | 3752.00 | 624.00 | 3329 | 7081 | 43559 |
| 小麦2609 | 605.75 | 16.00 | 2.71 | 589.75 | 590.75 | 606.25 | 590.25 | 588.00 | 6274.00 | 610.00 | 4657 | 10931 | 40462 |
| 玉米2703 | 488.75 | 6.50 | 1.35 | 482.25 | 480.50 | 489.25 | 480.50 | 475.25 | 6630.00 | 489.50 | 7987 | 14617 | 37876 |
| 大豆2608 | 1180.50 | 8.25 | 0.70 | 1172.25 | 1170.75 | 1183.00 | 1170.25 | 1173.50 | 6658.00 | 1187.75 | 5298 | 11956 | 32366 |
| 大豆2703 | 1144.25 | 5.25 | 0.46 | 1139.00 | 1139.00 | 1147.50 | 1138.00 | 1138.00 | 2918.00 | 1148.50 | 1835 | 4753 | 31768 |
| 豆油2609 | 63.83 | 1.80 | 2.90 | 62.03 | 62.20 | 64.01 | 62.02 | 61.63 | 8332.00 | 64.95 | 8249 | 16581 | 26808 |
| 豆粕2608 | 311.7 | -1.5 | -0.5 | 313.2 | 312.7 | 313.6 | 310.3 | 310.2 | 2968.0 | 328.4 | 2854 | 5822 | 24236 |
| 大豆2609 | 1143.00 | 7.00 | 0.62 | 1136.00 | 1135.25 | 1145.50 | 1135.25 | 1132.50 | 4427.00 | 1155.00 | 3396 | 7823 | 23934 |
| 大豆2701 | 1146.50 | 5.50 | 0.48 | 1141.00 | 1140.00 | 1149.50 | 1139.25 | 1124.00 | 2936.00 | 1149.75 | 2007 | 4943 | 21069 |
| 数据时间:2026-03-06
|

广告