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 |
5390 |
5369 |
27 |
0.50% |
5386 |
5430 |
5362 |
0 |
5363 |
73905 |
87219 |
AG0 |
白银连续 |
5344 |
5296 |
92 |
1.75% |
5316 |
5349 |
5261 |
0 |
5252 |
763201 |
613255 |
AL0 |
沪铝连续 |
18715 |
18695 |
5 |
0.03% |
18735 |
18785 |
18680 |
0 |
18710 |
120483 |
219903 |
AU0 |
黄金连续 |
441 |
438 |
2 |
0.64% |
438 |
441 |
437 |
0 |
438 |
116913 |
170940 |
B0 |
豆二连续 |
4088 |
4109 |
-15 |
-0.37% |
4112 |
4132 |
4078 |
0 |
4103 |
57937 |
42480 |
BB0 |
胶合板连续 |
400 |
385 |
14 |
3.68% |
399 |
400 |
399 |
399 |
385 |
5 |
0 |
BU0 |
沥青连续 |
3672 |
3659 |
4 |
0.11% |
3674 |
3699 |
3649 |
0 |
3668 |
132876 |
226190 |
C0 |
玉米连续 |
2724 |
2742 |
-16 |
-0.58% |
2742 |
2745 |
2713 |
0 |
2740 |
546429 |
777927 |
CF0 |
棉花连续 |
14325 |
14325 |
-10 |
-0.07% |
14355 |
14370 |
14265 |
0 |
14335 |
234539 |
421134 |
CS0 |
玉米淀粉连续 |
2934 |
2962 |
-39 |
-1.31% |
2966 |
2966 |
2911 |
0 |
2973 |
140402 |
201457 |
CU0 |
沪铜连续 |
69200 |
69660 |
-500 |
-0.72% |
69670 |
69790 |
69130 |
0 |
69700 |
77154 |
172624 |
FB0 |
纤维板连续 |
1198 |
1216 |
-15 |
-1.24% |
1220 |
1220 |
1197 |
0 |
1213 |
2201 |
2005 |
FG0 |
玻璃连续 |
1643 |
1677 |
-34 |
-2.03% |
1680 |
1681 |
1636 |
0 |
1677 |
880297 |
568743 |
FU0 |
燃油连续 |
2750 |
2742 |
17 |
0.62% |
2745 |
2780 |
2735 |
0 |
2733 |
386174 |
214253 |
HC0 |
热轧卷板连续 |
4292 |
4274 |
23 |
0.54% |
4280 |
4324 |
4272 |
0 |
4269 |
240309 |
444384 |
I0 |
铁矿石连续 |
907 |
905 |
10 |
1.17% |
910 |
914 |
905 |
0 |
896 |
385227 |
532425 |
J0 |
焦炭连续 |
2743 |
2679 |
74 |
2.77% |
2694 |
2765 |
2678 |
0 |
2669 |
34095 |
30547 |
JD0 |
鸡蛋连续 |
4336 |
4319 |
12 |
0.28% |
4312 |
4350 |
4305 |
0 |
4324 |
55470 |
99334 |
JM0 |
焦煤连续 |
1860 |
1833 |
32 |
1.78% |
1833 |
1868 |
1825 |
0 |
1827 |
49416 |
57908 |
JR0 |
粳稻连续 |
2758 |
2858 |
-100 |
-3.50% |
2758 |
2758 |
2758 |
0 |
2858 |
1 |
0 |
L0 |
塑料连续 |
8192 |
8090 |
109 |
1.35% |
8100 |
8198 |
8092 |
0 |
8083 |
285441 |
296651 |
LR0 |
晚籼稻连续 |
2535 |
2542 |
-7 |
-0.28% |
2535 |
2535 |
2535 |
2535 |
2542 |
2 |
1 |
M0 |
豆粕连续 |
3511 |
3532 |
-32 |
-0.90% |
3542 |
3553 |
3502 |
0 |
3543 |
506876 |
843408 |
MA0 |
郑醇连续 |
2518 |
2489 |
32 |
1.29% |
2489 |
2542 |
2488 |
0 |
2486 |
1452229 |
1179921 |
NI0 |
沪镍连续 |
174170 |
176580 |
-3310 |
-1.86% |
175800 |
177300 |
173210 |
0 |
177480 |
126312 |
79306 |
OI0 |
菜油连续 |
8659 |
8518 |
232 |
2.75% |
8523 |
8726 |
8510 |
0 |
8427 |
909025 |
208624 |
P0 |
棕榈连续 |
7594 |
7624 |
54 |
0.72% |
7676 |
7694 |
7544 |
0 |
7540 |
699439 |
340302 |
PB0 |
沪铅连续 |
15285 |
15305 |
-10 |
-0.07% |
15285 |
15330 |
15265 |
0 |
15295 |
39473 |
53564 |
PP0 |
PP连续 |
7685 |
7608 |
88 |
1.16% |
7618 |
7702 |
7610 |
0 |
7597 |
377315 |
398443 |
RB0 |
螺纹钢连续 |
4136 |
4127 |
20 |
0.49% |
4130 |
4178 |
4120 |
0 |
4116 |
610859 |
1171600 |
RI0 |
早籼稻连续 |
2555 |
2711 |
-156 |
-5.75% |
2555 |
2555 |
2555 |
2555 |
2711 |
2 |
1 |
RM0 |
菜粕连续 |
2750 |
2792 |
-46 |
-1.65% |
2800 |
2810 |
2745 |
0 |
2796 |
657795 |
359737 |
RS0 |
菜籽连续 |
5781 |
5758 |
58 |
1.01% |
5775 |
5781 |
5745 |
0 |
5723 |
4 |
12 |
RU0 |
橡胶连续 |
11930 |
11900 |
30 |
0.25% |
11920 |
12035 |
11870 |
0 |
11900 |
198267 |
141267 |
SF0 |
硅铁连续 |
7854 |
7808 |
58 |
0.74% |
7816 |
7926 |
7816 |
0 |
7796 |
123100 |
147113 |
SM0 |
锰硅连续 |
7232 |
7208 |
36 |
0.50% |
7230 |
7258 |
7202 |
0 |
7196 |
74702 |
180292 |
SN0 |
沪锡连续 |
208520 |
207050 |
3120 |
1.52% |
205500 |
209970 |
205270 |
0 |
205400 |
138941 |
56568 |
SR0 |
白糖连续 |
6448 |
6381 |
122 |
1.93% |
6442 |
6485 |
6417 |
0 |
6326 |
932310 |
621805 |
TA0 |
PTA连续 |
6220 |
6270 |
-38 |
-0.61% |
6268 |
6294 |
6212 |
0 |
6258 |
1668551 |
1597924 |
V0 |
PVC连续 |
6282 |
6256 |
45 |
0.72% |
6256 |
6320 |
6244 |
0 |
6237 |
583125 |
480001 |
WH0 |
强麦连续 |
3100 |
3200 |
-100 |
-3.12% |
3100 |
3100 |
3100 |
0 |
3200 |
11 |
1 |
WR0 |
线材连续 |
4679 |
4656 |
8 |
0.17% |
4658 |
4689 |
4632 |
0 |
4671 |
37 |
36 |
Y0 |
豆油连续 |
8138 |
8144 |
74 |
0.92% |
8192 |
8230 |
8122 |
0 |
8064 |
581994 |
320069 |
ZC0 |
动力煤连续 |
921 |
1023 |
-102 |
-9.97% |
921 |
921 |
921 |
0 |
1023 |
4 |
0 |
ZN0 |
沪锌连续 |
22765 |
22855 |
-125 |
-0.55% |
22795 |
22860 |
22660 |
0 |
22890 |
91944 |
96413 |