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 |
4643 |
4671 |
-17 |
-0.36% |
4680 |
4680 |
4633 |
0 |
4660 |
63222 |
93986 |
AG0 |
白银连续 |
7173 |
7086 |
103 |
1.46% |
7131 |
7180 |
7054 |
0 |
7070 |
789584 |
403403 |
AL0 |
沪铝连续 |
20625 |
20485 |
290 |
1.43% |
20515 |
20650 |
20355 |
0 |
20335 |
226912 |
233694 |
AU0 |
黄金连续 |
554 |
550 |
4 |
0.73% |
552 |
555 |
547 |
0 |
550 |
166994 |
128611 |
B0 |
豆二连续 |
3948 |
3912 |
19 |
0.48% |
3900 |
3958 |
3890 |
0 |
3929 |
120437 |
75359 |
BB0 |
胶合板连续 |
440 |
440 |
0 |
0.00% |
440 |
440 |
400 |
0 |
440 |
118 |
51 |
BU0 |
沥青连续 |
3775 |
3775 |
16 |
0.43% |
3772 |
3788 |
3755 |
0 |
3759 |
132389 |
134718 |
C0 |
玉米连续 |
2393 |
2411 |
-21 |
-0.87% |
2410 |
2410 |
2385 |
0 |
2414 |
613745 |
766857 |
CF0 |
棉花连续 |
15730 |
15700 |
-20 |
-0.13% |
15720 |
15765 |
15635 |
0 |
15750 |
253007 |
521371 |
CS0 |
玉米淀粉连续 |
2810 |
2832 |
-22 |
-0.78% |
2837 |
2837 |
2810 |
0 |
2832 |
127044 |
162308 |
CU0 |
沪铜连续 |
81100 |
80160 |
1780 |
2.24% |
80660 |
81180 |
79810 |
0 |
79320 |
189872 |
199924 |
FB0 |
纤维板连续 |
1318 |
1299 |
14 |
1.07% |
1304 |
1320 |
1303 |
0 |
1304 |
9037 |
2686 |
FG0 |
玻璃连续 |
1581 |
1574 |
10 |
0.64% |
1578 |
1590 |
1551 |
0 |
1571 |
1022572 |
816496 |
FU0 |
燃油连续 |
3564 |
3525 |
60 |
1.71% |
3536 |
3581 |
3504 |
0 |
3504 |
685508 |
348128 |
HC0 |
热轧卷板连续 |
3833 |
3827 |
-5 |
-0.13% |
3827 |
3840 |
3804 |
0 |
3838 |
332688 |
904428 |
I0 |
铁矿石连续 |
884 |
879 |
0 |
0.06% |
881 |
889 |
871 |
0 |
884 |
298415 |
485535 |
J0 |
焦炭连续 |
2357 |
2324 |
28 |
1.22% |
2324 |
2367 |
2314 |
0 |
2329 |
23944 |
32628 |
JD0 |
鸡蛋连续 |
3994 |
3836 |
148 |
3.85% |
3852 |
4026 |
3841 |
0 |
3846 |
785704 |
311687 |
JM0 |
焦煤连续 |
1817 |
1804 |
14 |
0.78% |
1810 |
1831 |
1786 |
0 |
1803 |
125407 |
166065 |
JR0 |
粳稻连续 |
2758 |
2858 |
-100 |
-3.50% |
2758 |
2758 |
2758 |
0 |
2858 |
1 |
0 |
L0 |
塑料连续 |
8454 |
8364 |
93 |
1.11% |
8383 |
8457 |
8364 |
0 |
8361 |
341090 |
427831 |
LR0 |
晚籼稻连续 |
2535 |
2542 |
-7 |
-0.28% |
2535 |
2535 |
2535 |
2535 |
2542 |
2 |
1 |
M0 |
豆粕连续 |
3386 |
3377 |
8 |
0.24% |
3373 |
3396 |
3356 |
0 |
3378 |
1219622 |
2144031 |
MA0 |
郑醇连续 |
2509 |
2494 |
9 |
0.36% |
2499 |
2514 |
2490 |
0 |
2500 |
592473 |
788167 |
NI0 |
沪镍连续 |
145870 |
143820 |
3320 |
2.33% |
143940 |
145920 |
142060 |
0 |
142550 |
269520 |
99522 |
OI0 |
菜油连续 |
8344 |
8264 |
-28 |
-0.33% |
8275 |
8358 |
8240 |
0 |
8372 |
656486 |
339846 |
P0 |
棕榈连续 |
7400 |
7314 |
0 |
0.00% |
7316 |
7408 |
7248 |
0 |
7400 |
826318 |
510235 |
PB0 |
沪铅连续 |
17380 |
17175 |
305 |
1.79% |
17160 |
17400 |
17060 |
0 |
17075 |
52540 |
58326 |
PP0 |
PP连续 |
7626 |
7568 |
61 |
0.81% |
7579 |
7628 |
7558 |
0 |
7565 |
346955 |
359227 |
RB0 |
螺纹钢连续 |
3685 |
3669 |
3 |
0.08% |
3671 |
3690 |
3645 |
0 |
3682 |
1283568 |
1735237 |
RI0 |
早籼稻连续 |
2555 |
2711 |
-156 |
-5.75% |
2555 |
2555 |
2555 |
2555 |
2711 |
2 |
1 |
RM0 |
菜粕连续 |
2791 |
2787 |
6 |
0.21% |
2781 |
2809 |
2757 |
0 |
2785 |
849071 |
760691 |
RS0 |
菜籽连续 |
5517 |
5489 |
18 |
0.33% |
5490 |
5524 |
5476 |
0 |
5499 |
44 |
119 |
RU0 |
橡胶连续 |
14195 |
14045 |
105 |
0.74% |
14075 |
14200 |
13965 |
0 |
14090 |
351587 |
246430 |
SF0 |
硅铁连续 |
6718 |
6754 |
-22 |
-0.33% |
6754 |
6876 |
6664 |
0 |
6740 |
194059 |
101686 |
SM0 |
锰硅连续 |
7436 |
7248 |
206 |
2.85% |
7266 |
7454 |
7208 |
0 |
7230 |
917818 |
365144 |
SN0 |
沪锡连续 |
263170 |
260010 |
7160 |
2.80% |
265070 |
265300 |
257660 |
0 |
256010 |
241428 |
52372 |
SR0 |
白糖连续 |
6174 |
6158 |
20 |
0.33% |
6111 |
6189 |
6102 |
0 |
6154 |
420389 |
384088 |
TA0 |
PTA连续 |
5936 |
5912 |
10 |
0.17% |
5918 |
5948 |
5880 |
0 |
5926 |
587455 |
943510 |
V0 |
PVC连续 |
5978 |
5918 |
71 |
1.20% |
5918 |
5980 |
5902 |
0 |
5907 |
957913 |
917325 |
WH0 |
强麦连续 |
3100 |
3200 |
-100 |
-3.12% |
3100 |
3100 |
3100 |
0 |
3200 |
11 |
1 |
WR0 |
线材连续 |
3770 |
3824 |
-49 |
-1.28% |
3740 |
3783 |
3716 |
0 |
3819 |
235 |
136 |
Y0 |
豆油连续 |
7618 |
7558 |
-2 |
-0.03% |
7544 |
7630 |
7514 |
0 |
7620 |
427604 |
706643 |
ZC0 |
动力煤连续 |
921 |
1023 |
-102 |
-9.97% |
921 |
921 |
921 |
0 |
1023 |
4 |
0 |
ZN0 |
沪锌连续 |
22910 |
22770 |
360 |
1.60% |
23000 |
23010 |
22620 |
0 |
22550 |
233651 |
101542 |