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 | 417.50 | -2.75 | -0.65% | 420.25 | 418.00 | 419.50 | 416.25 | 14973 | 871220 | CBOT | |||
布伦特原油当月连续 | 68.45 | 0.30 | 0.44% | 68.15 | 68.19 | 68.58 | 68.15 | 9930 | 630083 | IPE | |||
大豆当月连续 | 1045.50 | -9.00 | -0.85% | 1054.50 | 1052.25 | 1053.00 | 1045.25 | 10589 | 409717 | CBOT | |||
糖11号当月连续 | - | - | - | 16.37 | - | - | - | 0 | 349150 | NYBOT | |||
NYMEX原油 | 64.95 | 0.94 | 1.47% | 64.01 | 64.67 | 65.10 | 64.47 | 68368 | 286306 | NYMEX | |||
豆粕当月连续 | 286.5 | -2.5 | -0.87% | 289.0 | 288.4 | 289.1 | 286.5 | 3941 | 258017 | CBOT | |||
豆油当月连续 | 52.22 | 0.08 | 0.15% | 52.14 | 52.20 | 52.33 | 51.83 | 3612 | 252962 | CBOT | |||
小麦当月连续 | 528.50 | -5.75 | -1.08% | 534.25 | 530.50 | 532.00 | 527.50 | 4553 | 248656 | CBOT | |||
天然气 | 2.957 | -0.040 | -1.33% | 2.997 | 2.966 | 2.986 | 2.943 | 49149 | 241511 | NYMEX | |||
重柴油当月连续 | 686.00 | 4.00 | 0.59% | 682.00 | 682.00 | 687.25 | 682.00 | 1830 | 185996 | IPE | |||
棉花当月连续 | 66.84 | 0.30 | 0.45% | 66.54 | 66.63 | 66.86 | 66.59 | 1460 | 157837 | NYBOT | |||
NYMEX汽油 | 2.0044 | 0.0355 | 1.80% | 1.9689 | 1.9937 | 2.0082 | 1.9894 | 11610 | 122641 | NYMEX | |||
NYMEX燃油 | 2.3218 | 0.0520 | 2.29% | 2.2698 | 2.3083 | 2.3263 | 2.3012 | 10725 | 105051 | NYMEX | |||
天然气当月连续 | - | - | - | 78.56 | - | - | - | 0 | 67854 | IPE | |||
NYMEX铂金 | 1430.0 | 59.5 | 4.34% | 1370.5 | 1425.6 | 1440.3 | 1424.3 | 29357 | 66631 | NYMEX | |||
日黄金当月连续 | 16719 | 140 | 0.84% | 16579 | 16574 | 16743 | 16511 | 5144 | 19746 | TOCOM | |||
NYMEX钯金 | 1160.50 | 36.50 | 3.25% | 1124.00 | 1166.50 | 1171.00 | 1152.50 | 4549 | 17926 | NYMEX | |||
日原油当月连续 | 61500 | 1150 | 1.91% | 60350 | 60450 | 61530 | 60450 | 650 | 16825 | TOCOM | |||
日铂金当月连续 | 6181 | 126 | 2.08% | 6055 | 6066 | 6200 | 6029 | 2706 | 16779 | TOCOM | |||
迷你大豆当月连续 | 1046.00 | -8.50 | -0.81% | 1054.50 | 1052.13 | 1052.38 | 1045.38 | 228 | 12315 | CBOT | |||
稻谷当月连续 | 12.280 | 0.110 | 0.90% | 12.170 | 12.170 | 12.290 | 12.150 | 67 | 10579 | CBOT | |||
迷你玉米当月连续 | 417.88 | -2.37 | -0.56% | 420.25 | 418.88 | 419.25 | 416.38 | 422 | 5576 | CBOT | |||
燕麦当月连续 | 338.00 | 1.50 | 0.45% | 336.50 | 336.50 | 338.75 | 335.50 | 74 | 3340 | CBOT | |||
迷你小麦当月连续 | 528.50 | -5.75 | -1.08% | 534.25 | 532.88 | 532.88 | 527.63 | 107 | 2357 | CBOT | |||
迷你原油 | 64.925 | 0.925 | 1.45% | 64.000 | 64.575 | 65.075 | 64.500 | 1521 | 1568 | NYMEX | |||
糖16号当月连续 | - | - | - | 36.50 | - | - | - | 0 | 1557 | NYBOT | |||
日橡胶当月连续 | 317.9 | 3.2 | 1.02% | 314.7 | 315.6 | 321.3 | 315.6 | 178 | 1406 | TOCOM | |||
日白银当月连续 | 191.0 | 7.2 | 3.92% | 183.8 | 191.0 | 191.0 | 191.0 | 1 | 34 | TOCOM | |||
日汽油当月连续 | - | - | - | 81000 | - | - | - | 0 | 0 | TOCOM | |||
日煤油当月连续 | - | - | - | 81000 | - | - | - | 0 | 0 | TOCOM | |||
日钯金当月连续 | - | - | - | 5300 | - | - | - | 0 | 0 | TOCOM | |||
综合铝03 | 2619.50 | 8.50 | 0.33% | 2611.00 | 2619.50 | 2625.00 | 2618.00 | 0 | 0 | LME | |||
综合铜03 | 9912.00 | 28.00 | 0.28% | 9884.00 | 9896.00 | 9942.00 | 9888.00 | 0 | 0 | LME | |||
综合铅03 | 1997.50 | -6.00 | -0.30% | 2003.50 | 2003.50 | 2007.00 | 1997.00 | 0 | 0 | LME | |||
综合镍03 | 15430 | -9 | -0.06% | 15439 | 15425 | 15465 | 15365 | 0 | 0 | LME | |||
综合锡03 | 34890 | -62 | -0.18% | 34952 | 34955 | 34990 | 34865 | 0 | 0 | LME | |||
综合锌03 | 2844.00 | 11.50 | 0.41% | 2832.50 | 2831.00 | 2855.00 | 2831.00 | 0 | 0 | LME | |||
数据时间:2025-09-02点击每列的名称可以进行排序 |