名称 | 最新价 | 涨跌 | 涨跌幅 | 昨收 | 今开 | 最高 | 最低 | 成交量 | 持仓量 | 所属交易所 | |||
玉米当月连续 | 410.00 | -10.75 | -2.55% | 420.75 | 421.00 | 421.75 | 409.25 | 155081.00 | 687955.00 | CBOT | |||
布伦特原油当月连续 | 79.85 | -1.54 | -1.89% | 81.39 | 81.43 | 81.72 | 79.42 | 391706.00 | 568098.00 | IPE | |||
大豆当月连续 | 1046.50 | -33.00 | -3.06% | 1079.50 | 1077.75 | 1080.50 | 1045.00 | 156375.00 | 425248.00 | CBOT | |||
NYMEX原油 | 76.44 | -1.84 | -2.35% | 78.28 | 78.35 | 78.60 | 76.19 | 340420.00 | 395137.00 | NYMEX | |||
天然气 | 2.042 | -0.030 | -1.45% | 2.072 | 2.082 | 2.096 | 2.039 | 132243.000 | 366063.000 | NYMEX | |||
糖11号当月连续 | 18.48 | -0.18 | -0.96% | 18.66 | 18.70 | 18.74 | 18.32 | 41569.00 | 347797.00 | NYBOT | |||
豆粕当月连续 | 324.0 | -5.2 | -1.58% | 329.2 | 329.2 | 329.7 | 322.1 | 67077.0 | 247314.0 | CBOT | |||
豆油当月连续 | 41.90 | -2.27 | -5.14% | 44.17 | 44.17 | 44.42 | 41.79 | 99437.00 | 233799.00 | CBOT | |||
小麦当月连续 | 522.75 | -15.00 | -2.79% | 537.75 | 537.00 | 541.25 | 522.00 | 49196.00 | 203950.00 | CBOT | |||
重柴油当月连续 | 742.75 | -10.00 | -1.33% | 752.75 | 758.75 | 761.00 | 737.75 | 97210.00 | 188875.00 | IPE | |||
棉花当月连续 | 68.05 | -0.85 | -1.23% | 68.90 | 69.00 | 69.00 | 67.62 | 15406.00 | 160523.00 | NYBOT | |||
NYMEX汽油 | 2.4046 | -0.0249 | -1.02% | 2.4295 | 2.4333 | 2.4427 | 2.3907 | 68592.0000 | 130193.0000 | NYMEX | |||
NYMEX燃油 | 2.4295 | -0.0586 | -2.36% | 2.4881 | 2.4901 | 2.4958 | 2.4192 | 69576.0000 | 104449.0000 | NYMEX | |||
NYMEX铂金 | 946.8 | 1.1 | 0.12% | 945.7 | 943.3 | 949.6 | 934.7 | 17857.0 | 70010.0 | NYMEX | |||
天然气当月连续 | 76.00 | 1.81 | 2.44% | 74.19 | 74.65 | 77.05 | 74.55 | 12815.00 | 39100.00 | IPE | |||
日黄金当月连续 | 11850 | 105 | 0.89% | 11745 | 11767 | 11866 | 11763 | 15168 | 36358 | TOCOM | |||
NYMEX钯金 | 888.50 | -7.50 | -0.84% | 896.00 | 893.00 | 904.50 | 878.50 | 2801.00 | 25460.00 | NYMEX | |||
日原油当月连续 | 73120 | -1210 | -1.63% | 74330 | 74460 | 74590 | 72550 | 556 | 23785 | TOCOM | |||
日铂金当月连续 | 4668 | 1 | 0.02% | 4667 | 4657 | 4677 | 4606 | 3390 | 21534 | TOCOM | |||
迷你大豆当月连续 | 1049.88 | -29.62 | -2.74% | 1079.50 | 1077.13 | 1080.00 | 1045.13 | 1798.00 | 10836.00 | CBOT | |||
稻谷当月连续 | 15.225 | 0.215 | 1.43% | 15.010 | 14.995 | 15.245 | 14.915 | 756.000 | 8562.000 | CBOT | |||
迷你玉米当月连续 | 409.38 | -11.37 | -2.70% | 420.75 | 420.38 | 421.63 | 409.38 | 474.00 | 4840.00 | CBOT | |||
燕麦当月连续 | 312.25 | -10.50 | -3.25% | 322.75 | 324.75 | 330.00 | 310.00 | 417.00 | 3985.00 | CBOT | |||
迷你小麦当月连续 | 522.38 | -15.37 | -2.86% | 537.75 | 537.00 | 541.38 | 521.38 | 1102.00 | 2000.00 | CBOT | |||
日橡胶当月连续 | 317.9 | 0.3 | 0.09% | 317.6 | 317.4 | 318.0 | 315.0 | 27.0 | 1917.0 | TOCOM | |||
糖16号当月连续 | - | - | 0.00% | 37.06 | - | - | - | 0.00 | 1865.00 | NYBOT | |||
迷你原油 | 76.475 | -1.800 | -2.30% | 78.275 | 78.325 | 78.600 | 76.200 | 5713.000 | 1690.000 | NYMEX | |||
日白银当月连续 | - | - | 0.00% | 140.0 | - | - | - | 0.0 | 46.0 | TOCOM | |||
综合铝03 | 2281.00 | 10.50 | 0.46% | 2270.50 | 2275.00 | 2298.50 | 2270.00 | 0.00 | 0.00 | LME | |||
综合铜03 | 9073.00 | -49.00 | -0.54% | 9122.00 | 9088.50 | 9169.00 | 9063.00 | 0.00 | 0.00 | LME | |||
综合铅03 | 2076.00 | 47.50 | 2.34% | 2028.50 | 2035.00 | 2083.50 | 2029.50 | 0.00 | 0.00 | LME | |||
综合镍03 | 15825 | 56 | 0.36% | 15769 | 15825 | 15965 | 15705 | 0 | 0 | LME | |||
综合锡03 | 29675 | 259 | 0.88% | 29416 | 29325 | 29900 | 29150 | 0 | 0 | LME | |||
综合锌03 | 2663.00 | -18.00 | -0.67% | 2681.00 | 2684.50 | 2704.00 | 2648.00 | 0.00 | 0.00 | LME | |||
日汽油当月连续 | - | - | 0.00% | 81000 | - | - | - | 0 | 0 | TOCOM | |||
日煤油当月连续 | - | - | 0.00% | 81500 | - | - | - | 0 | 0 | TOCOM | |||
日钯金当月连续 | - | - | 0.00% | 4600 | - | - | - | 0 | 0 | TOCOM | |||
乙醇当月连续 | - | - | 0.00% | 2.161 | - | - | - | 0.000 | 0.000 | CBOT | |||
数据时间:2024-07-27点击每列的名称可以进行排序 |