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 | 426.25 | -0.50 | -0.12% | 426.75 | 426.50 | 428.00 | 425.50 | 4159 | 842671 | CBOT | |||
布伦特原油当月连续 | 67.31 | -0.15 | -0.22% | 67.46 | 67.51 | 67.51 | 67.01 | 7088 | 593877 | IPE | |||
大豆当月连续 | 1041.75 | -2.00 | -0.19% | 1043.75 | 1043.75 | 1044.50 | 1039.75 | 5342 | 401734 | CBOT | |||
NYMEX原油 | 63.55 | -0.15 | -0.24% | 63.70 | 63.67 | 63.82 | 63.24 | 6414 | 306247 | NYMEX | |||
豆粕当月连续 | 285.4 | -0.3 | -0.11% | 285.7 | 286.0 | 286.0 | 284.6 | 2059 | 284886 | CBOT | |||
豆油当月连续 | 51.53 | -0.25 | -0.48% | 51.78 | 51.83 | 51.97 | 51.50 | 2408 | 265283 | CBOT | |||
小麦当月连续 | 529.50 | 1.25 | 0.24% | 528.25 | 528.25 | 531.00 | 527.75 | 1157 | 260228 | CBOT | |||
重柴油当月连续 | 703.00 | -2.25 | -0.32% | 705.25 | 703.50 | 704.50 | 700.50 | 245 | 185942 | IPE | |||
棉花当月连续 | 66.95 | -0.30 | -0.45% | 67.25 | 67.21 | 67.31 | 66.84 | 1425 | 157713 | NYBOT | |||
糖11号当月连续 | - | - | - | 15.54 | - | - | - | 0 | 127450 | NYBOT | |||
NYMEX汽油 | 1.9617 | -0.0067 | -0.34% | 1.9684 | 1.9626 | 1.9668 | 1.9538 | 463 | 126713 | NYMEX | |||
NYMEX燃油 | 2.3412 | -0.0075 | -0.32% | 2.3487 | 2.3421 | 2.3498 | 2.3331 | 395 | 101200 | NYMEX | |||
天然气 | 3.087 | -0.013 | -0.42% | 3.100 | 3.076 | 3.091 | 3.071 | 982 | 95851 | NYMEX | |||
天然气当月连续 | - | - | - | 79.52 | - | - | - | 0 | 62726 | IPE | |||
NYMEX铂金 | 1380.1 | 3.5 | 0.25% | 1376.6 | 1368.6 | 1381.5 | 1365.9 | 2595 | 52350 | NYMEX | |||
日黄金当月连续 | 17471 | 15 | 0.09% | 17456 | 17457 | 17530 | 17370 | 28246 | 29740 | TOCOM | |||
NYMEX钯金 | 1186.00 | 11.50 | 0.98% | 1174.50 | 1175.00 | 1190.50 | 1174.50 | 358 | 19155 | NYMEX | |||
日原油当月连续 | 60480 | -430 | -0.71% | 60910 | 60680 | 60800 | 60010 | 212 | 16954 | TOCOM | |||
日铂金当月连续 | 6176 | -32 | -0.52% | 6208 | 6176 | 6192 | 6101 | 4509 | 13846 | TOCOM | |||
迷你大豆当月连续 | 1042.75 | -1.00 | -0.10% | 1043.75 | 1043.75 | 1044.13 | 1039.63 | 101 | 12676 | CBOT | |||
稻谷当月连续 | 11.610 | 0.020 | 0.17% | 11.590 | 11.600 | 11.610 | 11.595 | 22 | 10825 | CBOT | |||
迷你玉米当月连续 | 426.25 | -0.50 | -0.12% | 426.75 | 426.50 | 427.88 | 425.50 | 113 | 6299 | CBOT | |||
燕麦当月连续 | 322.50 | 1.50 | 0.47% | 321.00 | 320.50 | 323.00 | 320.25 | 75 | 4338 | CBOT | |||
迷你小麦当月连续 | 530.00 | 1.75 | 0.33% | 528.25 | 527.88 | 530.88 | 524.38 | 193 | 2461 | CBOT | |||
日橡胶当月连续 | 309.5 | -6.0 | -1.90% | 315.5 | 316.2 | 316.6 | 308.6 | 357 | 1636 | TOCOM | |||
迷你原油 | 63.875 | -0.175 | -0.27% | 64.050 | 63.975 | 64.150 | 63.600 | 129 | 1191 | NYMEX | |||
糖16号当月连续 | - | - | - | 35.60 | - | - | - | 0 | 1085 | NYBOT | |||
日白银当月连续 | 190.0 | 1.0 | 0.53% | 189.0 | 190.0 | 190.0 | 190.0 | 1 | 34 | TOCOM | |||
综合铝03 | 2680.50 | -2.50 | -0.09% | 2683.00 | 2681.00 | 2685.00 | 2669.00 | 0 | 0 | LME | |||
综合铜03 | 9980.00 | -16.00 | -0.16% | 9996.00 | 9985.00 | 9995.00 | 9962.00 | 0 | 0 | LME | |||
综合铅03 | 2005.50 | -7.00 | -0.35% | 2012.50 | 2008.50 | 2010.00 | 2002.50 | 0 | 0 | LME | |||
综合镍03 | 15315 | -90 | -0.58% | 15405 | 15385 | 15395 | 15315 | 0 | 0 | LME | |||
综合锡03 | 34295 | -50 | -0.15% | 34345 | 34470 | 34470 | 34250 | 0 | 0 | LME | |||
综合锌03 | 2920.00 | -23.50 | -0.80% | 2943.50 | 2948.50 | 2948.50 | 2910.00 | 0 | 0 | LME | |||
日钯金当月连续 | - | - | - | 5600 | - | - | - | 0 | 0 | TOCOM | |||
日汽油当月连续 | - | - | - | 81000 | - | - | - | 0 | 0 | TOCOM | |||
日煤油当月连续 | - | - | - | 85000 | - | - | - | 0 | 0 | TOCOM | |||
数据时间:2025-09-18点击每列的名称可以进行排序 |