期货行情
代码 |
名称 |
最新价 |
昨收盘 |
涨跌额 |
涨跌幅 |
今开盘 |
最高价 |
最低价 |
结算价 |
昨结算价 |
成交量 |
持仓量 |
A0 |
豆一连续 |
5097 |
5089 |
15 |
0.29% |
5073 |
5104 |
5066 |
0 |
5082 |
88318 |
99431 |
AG0 |
白银连续 |
5775 |
5839 |
-68 |
-1.16% |
5816 |
5824 |
5760 |
0 |
5843 |
527629 |
521712 |
AL0 |
沪铝连续 |
19445 |
19420 |
55 |
0.28% |
19420 |
19645 |
19390 |
0 |
19390 |
255977 |
262674 |
AU0 |
黄金连续 |
459 |
466 |
-8 |
-1.88% |
465 |
465 |
455 |
0 |
468 |
217875 |
195595 |
B0 |
豆二连续 |
4768 |
4778 |
30 |
0.63% |
4780 |
4802 |
4737 |
0 |
4738 |
66173 |
61040 |
BB0 |
胶合板连续 |
440 |
440 |
0 |
0.00% |
440 |
440 |
400 |
0 |
440 |
118 |
51 |
BU0 |
沥青连续 |
3914 |
3880 |
45 |
1.16% |
3904 |
3928 |
3888 |
0 |
3869 |
48761 |
153898 |
C0 |
玉米连续 |
2579 |
2565 |
29 |
1.14% |
2570 |
2581 |
2560 |
0 |
2550 |
221138 |
634446 |
CF0 |
棉花连续 |
17675 |
17430 |
335 |
1.93% |
17410 |
17675 |
17390 |
0 |
17340 |
344042 |
599491 |
CS0 |
玉米淀粉连续 |
2929 |
2919 |
28 |
0.96% |
2913 |
2935 |
2912 |
0 |
2901 |
140895 |
152346 |
CU0 |
沪铜连续 |
67240 |
67000 |
60 |
0.09% |
67110 |
67380 |
67000 |
0 |
67180 |
64133 |
152183 |
FB0 |
纤维板连续 |
1334 |
1327 |
21 |
1.64% |
1329 |
1338 |
1315 |
0 |
1312 |
4182 |
1068 |
FG0 |
玻璃连续 |
1668 |
1693 |
-20 |
-1.19% |
1698 |
1716 |
1661 |
0 |
1688 |
836099 |
884316 |
FU0 |
燃油连续 |
3733 |
3678 |
88 |
2.41% |
3726 |
3770 |
3693 |
0 |
3645 |
284141 |
228309 |
HC0 |
热轧卷板连续 |
3795 |
3767 |
27 |
0.72% |
3773 |
3816 |
3771 |
0 |
3768 |
510911 |
989865 |
I0 |
铁矿石连续 |
852 |
846 |
7 |
0.89% |
847 |
858 |
842 |
0 |
844 |
478645 |
698712 |
J0 |
焦炭连续 |
2539 |
2387 |
143 |
5.97% |
2396 |
2568 |
2396 |
0 |
2396 |
71789 |
47548 |
JD0 |
鸡蛋连续 |
4529 |
4529 |
0 |
0.00% |
4496 |
4535 |
4486 |
0 |
4529 |
17659 |
68660 |
JM0 |
焦煤连续 |
1849 |
1784 |
59 |
3.30% |
1783 |
1876 |
1783 |
0 |
1790 |
185963 |
174146 |
JR0 |
粳稻连续 |
2758 |
2858 |
-100 |
-3.50% |
2758 |
2758 |
2758 |
0 |
2858 |
1 |
0 |
L0 |
塑料连续 |
8247 |
8219 |
12 |
0.15% |
8255 |
8312 |
8228 |
0 |
8235 |
305626 |
407879 |
LR0 |
晚籼稻连续 |
2535 |
2542 |
-7 |
-0.28% |
2535 |
2535 |
2535 |
2535 |
2542 |
2 |
1 |
M0 |
豆粕连续 |
3996 |
4006 |
17 |
0.43% |
4006 |
4026 |
3974 |
0 |
3979 |
884561 |
1566592 |
MA0 |
郑醇连续 |
2470 |
2476 |
-3 |
-0.12% |
2488 |
2513 |
2462 |
0 |
2473 |
942020 |
1214821 |
NI0 |
沪镍连续 |
151910 |
149990 |
-30 |
-0.02% |
151520 |
153950 |
150820 |
0 |
151940 |
194947 |
70197 |
OI0 |
菜油连续 |
8902 |
8758 |
226 |
2.60% |
8778 |
8908 |
8756 |
0 |
8676 |
480794 |
264479 |
P0 |
棕榈连续 |
7468 |
7320 |
200 |
2.75% |
7336 |
7472 |
7320 |
0 |
7268 |
611191 |
435316 |
PB0 |
沪铅连续 |
16490 |
16620 |
-210 |
-1.26% |
16530 |
16625 |
16475 |
0 |
16700 |
52810 |
87975 |
PP0 |
PP连续 |
7746 |
7716 |
14 |
0.18% |
7737 |
7809 |
7716 |
0 |
7732 |
371354 |
451730 |
RB0 |
螺纹钢连续 |
3690 |
3682 |
6 |
0.16% |
3690 |
3717 |
3684 |
0 |
3684 |
1021754 |
1697143 |
RI0 |
早籼稻连续 |
2555 |
2711 |
-156 |
-5.75% |
2555 |
2555 |
2555 |
2555 |
2711 |
2 |
1 |
RM0 |
菜粕连续 |
3100 |
3148 |
4 |
0.13% |
3146 |
3185 |
3082 |
0 |
3096 |
857549 |
481618 |
RS0 |
菜籽连续 |
6175 |
6152 |
-12 |
-0.19% |
6152 |
6175 |
5955 |
0 |
6187 |
30 |
20 |
RU0 |
橡胶连续 |
10550 |
10515 |
0 |
0.00% |
10530 |
10665 |
10490 |
0 |
10550 |
18527 |
24945 |
SF0 |
硅铁连续 |
7476 |
7518 |
-42 |
-0.56% |
7558 |
7580 |
7450 |
0 |
7518 |
69749 |
238977 |
SM0 |
锰硅连续 |
6958 |
7018 |
-84 |
-1.19% |
7038 |
7068 |
6942 |
0 |
7042 |
92588 |
306554 |
SN0 |
沪锡连续 |
217200 |
217860 |
-2890 |
-1.31% |
218780 |
219200 |
216650 |
0 |
220090 |
60321 |
33578 |
SR0 |
白糖连续 |
7030 |
7014 |
13 |
0.18% |
7020 |
7047 |
6991 |
0 |
7017 |
7023 |
25583 |
TA0 |
PTA连续 |
6194 |
6146 |
50 |
0.81% |
6170 |
6298 |
6146 |
0 |
6144 |
1102186 |
1319350 |
V0 |
PVC连续 |
6137 |
6117 |
-6 |
-0.10% |
6130 |
6195 |
6106 |
0 |
6143 |
897550 |
804912 |
WH0 |
强麦连续 |
3100 |
3200 |
-100 |
-3.12% |
3100 |
3100 |
3100 |
0 |
3200 |
11 |
1 |
WR0 |
线材连续 |
3748 |
3998 |
-218 |
-5.50% |
3984 |
4031 |
3695 |
0 |
3966 |
1090 |
218 |
Y0 |
豆油连续 |
8150 |
8052 |
164 |
2.05% |
8074 |
8150 |
8052 |
0 |
7986 |
544785 |
520042 |
ZC0 |
动力煤连续 |
921 |
1023 |
-102 |
-9.97% |
921 |
921 |
921 |
0 |
1023 |
4 |
0 |
ZN0 |
沪锌连续 |
21570 |
21535 |
-20 |
-0.09% |
21520 |
21630 |
21395 |
0 |
21590 |
157547 |
109836 |