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 | 463.00 | 0.50 | 0.11 | 462.50 | 462.25 | 463.00 | 461.25 | 462.75 | 9616.00 | 463.00 | 8360 | 17976 | 646760 |
| 玉米2605 | 463.00 | 0.50 | 0.11 | 462.50 | 462.25 | 463.00 | 461.25 | 462.75 | 9616.00 | 463.00 | 8360 | 17976 | 646760 |
| 玉米2612 | 488.75 | -1.25 | -0.26 | 490.00 | 488.50 | 489.00 | 487.50 | 489.00 | 1269.00 | 489.25 | 2144 | 3413 | 430479 |
| 大豆当月连续 | 1227.25 | 0.00 | 0.00 | 1227.25 | 1229.00 | 1229.75 | 1221.75 | 1227.00 | 3435.00 | 1227.50 | 3388 | 6823 | 421152 |
| 大豆2605 | 1227.25 | 0.00 | 0.00 | 1227.25 | 1229.00 | 1229.75 | 1221.75 | 1227.00 | 3435.00 | 1227.50 | 3388 | 6823 | 421152 |
| 玉米2607 | 474.00 | 0.00 | 0.00 | 474.00 | 473.25 | 474.25 | 472.50 | 473.75 | 4080.00 | 474.00 | 3956 | 8036 | 378238 |
| 豆油当月连续 | 67.46 | 0.04 | 0.06 | 67.42 | 67.85 | 67.85 | 67.05 | 67.45 | 1671.00 | 67.47 | 1550 | 3221 | 285368 |
| 豆油2605 | 67.46 | 0.04 | 0.06 | 67.42 | 67.85 | 67.85 | 67.05 | 67.45 | 1671.00 | 67.47 | 1550 | 3221 | 285368 |
| 大豆2607 | 1240.00 | 0.00 | 0.00 | 1240.00 | 1242.50 | 1242.50 | 1234.25 | 1239.50 | 1226.00 | 1240.00 | 1135 | 2361 | 273103 |
| 玉米2609 | 476.25 | -0.75 | -0.16 | 477.00 | 475.75 | 476.25 | 475.00 | 476.25 | 558.00 | 476.50 | 1401 | 1959 | 248335 |
| 小麦当月连续 | 602.00 | 3.50 | 0.58 | 598.50 | 599.00 | 602.75 | 596.25 | 601.75 | 2195.00 | 602.00 | 1582 | 3777 | 232465 |
| 小麦2605 | 602.00 | 3.50 | 0.58 | 598.50 | 599.00 | 602.75 | 596.25 | 601.75 | 2195.00 | 602.00 | 1582 | 3777 | 232465 |
| 豆粕当月连续 | 320.6 | 0.4 | 0.1 | 320.2 | 319.1 | 320.7 | 318.8 | 320.5 | 665.0 | 320.6 | 671 | 1336 | 230331 |
| 豆粕2605 | 320.6 | 0.4 | 0.1 | 320.2 | 319.1 | 320.7 | 318.8 | 320.5 | 665.0 | 320.6 | 671 | 1336 | 230331 |
| 大豆2611 | 1165.50 | -2.00 | -0.17 | 1167.50 | 1167.25 | 1167.75 | 1161.75 | 1165.25 | 903.00 | 1165.50 | 796 | 1699 | 201775 |
| 豆油2607 | 67.18 | 0.06 | 0.09 | 67.12 | 67.56 | 67.56 | 66.82 | 67.16 | 524.00 | 67.18 | 360 | 884 | 179752 |
| 豆油2612 | 63.96 | 0.01 | 0.02 | 63.95 | 64.29 | 64.29 | 63.70 | 63.97 | 143.00 | 64.00 | 180 | 323 | 137813 |
| 豆粕2607 | 322.7 | 0.2 | 0.1 | 322.5 | 321.2 | 323.0 | 321.1 | 322.8 | 329.0 | 322.9 | 440 | 769 | 135772 |
| 小麦2607 | 613.25 | 3.75 | 0.62 | 609.50 | 610.00 | 613.25 | 607.00 | 612.75 | 558.00 | 613.00 | 360 | 918 | 130432 |
| 豆粕2612 | 316.0 | -0.1 | 0.0 | 316.1 | 314.9 | 316.1 | 314.5 | 316.1 | 230.0 | 316.2 | 238 | 468 | 85547 |
| 小麦2609 | 626.00 | 3.25 | 0.52 | 622.75 | 622.75 | 626.25 | 620.25 | 625.75 | 474.00 | 626.00 | 511 | 985 | 57756 |
| 玉米2703 | 497.50 | -1.50 | -0.30 | 499.00 | 497.00 | 497.75 | 496.25 | 497.50 | 621.00 | 497.75 | 781 | 1402 | 55082 |
| 小麦2612 | 642.50 | 3.25 | 0.51 | 639.25 | 637.75 | 642.75 | 637.00 | 642.25 | 67.00 | 642.50 | 268 | 335 | 47473 |
| 豆油2608 | 66.27 | 0.03 | 0.05 | 66.24 | 66.65 | 66.65 | 65.97 | 66.28 | 178.00 | 66.31 | 155 | 333 | 46693 |
| 大豆2703 | 1168.25 | -2.25 | -0.19 | 1170.50 | 1170.50 | 1170.50 | 1164.50 | 1167.75 | 117.00 | 1168.25 | 103 | 220 | 39991 |
| 大豆2608 | 1221.00 | -0.25 | -0.02 | 1221.25 | 1222.50 | 1222.50 | 1216.25 | 1221.25 | 145.00 | 1221.50 | 124 | 269 | 32908 |
| 豆油2609 | 65.33 | -0.07 | -0.11 | 65.40 | 65.35 | 65.39 | 65.15 | 65.43 | 35.00 | 65.46 | 66 | 101 | 32886 |
| 豆粕2608 | 320.3 | 0.3 | 0.1 | 320.0 | 318.9 | 320.3 | 318.6 | 320.2 | 161.0 | 320.4 | 96 | 257 | 26769 |
| 大豆2609 | 1173.75 | -1.50 | -0.13 | 1175.25 | 1175.00 | 1175.00 | 1169.25 | 1173.50 | 166.00 | 1173.75 | 96 | 262 | 25105 |
| 大豆2701 | 1174.75 | -1.50 | -0.13 | 1176.25 | 1176.00 | 1176.25 | 1171.00 | 1174.00 | 111.00 | 1174.50 | 230 | 341 | 23615 |
| 数据时间:2026-03-13
|

广告