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 |
4743 |
4777 |
-32 |
-0.67% |
4773 |
4781 |
4743 |
0 |
4775 |
39149 |
120277 |
AG0 |
白银连续 |
6335 |
6328 |
-33 |
-0.52% |
6364 |
6382 |
6318 |
0 |
6368 |
286650 |
646295 |
AL0 |
沪铝连续 |
19340 |
19270 |
70 |
0.36% |
19290 |
19430 |
19270 |
0 |
19270 |
79004 |
256384 |
AU0 |
黄金连续 |
506 |
504 |
0 |
0.02% |
506 |
506 |
505 |
0 |
505 |
69567 |
226683 |
B0 |
豆二连续 |
3860 |
3859 |
-23 |
-0.59% |
3856 |
3895 |
3856 |
0 |
3883 |
69999 |
89505 |
BB0 |
胶合板连续 |
440 |
440 |
0 |
0.00% |
440 |
440 |
400 |
0 |
440 |
118 |
51 |
BU0 |
沥青连续 |
3680 |
3677 |
7 |
0.19% |
3673 |
3690 |
3668 |
0 |
3673 |
42947 |
222861 |
C0 |
玉米连续 |
2423 |
2440 |
-28 |
-1.14% |
2438 |
2439 |
2417 |
0 |
2451 |
339475 |
891195 |
CF0 |
棉花连续 |
16025 |
16090 |
-80 |
-0.50% |
16090 |
16095 |
16010 |
0 |
16105 |
104081 |
502908 |
CS0 |
玉米淀粉连续 |
2854 |
2874 |
-24 |
-0.83% |
2868 |
2870 |
2853 |
0 |
2878 |
61027 |
168493 |
CU0 |
沪铜连续 |
73440 |
72830 |
370 |
0.51% |
73130 |
73900 |
73070 |
0 |
73070 |
97613 |
232291 |
FB0 |
纤维板连续 |
1241 |
1245 |
-6 |
-0.48% |
1243 |
1251 |
1240 |
0 |
1247 |
2963 |
4632 |
FG0 |
玻璃连续 |
1534 |
1534 |
-25 |
-1.60% |
1534 |
1545 |
1529 |
0 |
1559 |
233853 |
693910 |
FU0 |
燃油连续 |
3365 |
3318 |
60 |
1.81% |
3327 |
3365 |
3327 |
0 |
3305 |
257523 |
253689 |
HC0 |
热轧卷板连续 |
3738 |
3725 |
60 |
1.63% |
3730 |
3750 |
3728 |
0 |
3678 |
181086 |
960226 |
I0 |
铁矿石连续 |
800 |
803 |
15 |
1.98% |
805 |
811 |
797 |
0 |
785 |
132405 |
462137 |
J0 |
焦炭连续 |
2135 |
2147 |
9 |
0.42% |
2147 |
2159 |
2132 |
0 |
2126 |
5445 |
31254 |
JD0 |
鸡蛋连续 |
3441 |
3523 |
-68 |
-1.94% |
3495 |
3495 |
3436 |
0 |
3509 |
172171 |
135458 |
JM0 |
焦煤连续 |
1580 |
1591 |
6 |
0.38% |
1598 |
1598 |
1574 |
0 |
1574 |
33427 |
134508 |
JR0 |
粳稻连续 |
2758 |
2858 |
-100 |
-3.50% |
2758 |
2758 |
2758 |
0 |
2858 |
1 |
0 |
L0 |
塑料连续 |
8307 |
8312 |
32 |
0.39% |
8312 |
8333 |
8285 |
0 |
8275 |
118851 |
356141 |
LR0 |
晚籼稻连续 |
2535 |
2542 |
-7 |
-0.28% |
2535 |
2535 |
2535 |
2535 |
2542 |
2 |
1 |
M0 |
豆粕连续 |
3268 |
3266 |
-22 |
-0.67% |
3271 |
3292 |
3267 |
0 |
3290 |
516159 |
1439834 |
MA0 |
郑醇连续 |
2582 |
2568 |
27 |
1.06% |
2579 |
2595 |
2573 |
0 |
2555 |
468319 |
1008506 |
NI0 |
沪镍连续 |
139630 |
139950 |
-830 |
-0.59% |
139600 |
140930 |
139200 |
0 |
140460 |
185560 |
144917 |
OI0 |
菜油连续 |
8318 |
8285 |
14 |
0.17% |
8285 |
8366 |
8282 |
0 |
8304 |
179493 |
244562 |
P0 |
棕榈连续 |
8156 |
8132 |
-22 |
-0.27% |
8126 |
8220 |
8120 |
0 |
8178 |
325441 |
477652 |
PB0 |
沪铅连续 |
16225 |
16255 |
-30 |
-0.18% |
16265 |
16325 |
16220 |
0 |
16255 |
18384 |
49268 |
PP0 |
PP连续 |
7610 |
7610 |
33 |
0.44% |
7600 |
7624 |
7590 |
0 |
7577 |
124534 |
454374 |
RB0 |
螺纹钢连续 |
3520 |
3513 |
46 |
1.32% |
3518 |
3533 |
3513 |
0 |
3474 |
616165 |
2198783 |
RI0 |
早籼稻连续 |
2555 |
2711 |
-156 |
-5.75% |
2555 |
2555 |
2555 |
2555 |
2711 |
2 |
1 |
RM0 |
菜粕连续 |
2666 |
2649 |
-4 |
-0.15% |
2656 |
2672 |
2651 |
0 |
2670 |
315360 |
606311 |
RS0 |
菜籽连续 |
6089 |
6039 |
49 |
0.81% |
6040 |
6131 |
6040 |
0 |
6040 |
43 |
36 |
RU0 |
橡胶连续 |
15470 |
15500 |
300 |
1.98% |
15600 |
15805 |
15370 |
0 |
15170 |
471290 |
160221 |
SF0 |
硅铁连续 |
6480 |
6480 |
32 |
0.50% |
6480 |
6480 |
6480 |
0 |
6448 |
631 |
197795 |
SM0 |
锰硅连续 |
6150 |
6162 |
18 |
0.29% |
6150 |
6150 |
6150 |
0 |
6132 |
1044 |
326323 |
SN0 |
沪锡连续 |
233030 |
228900 |
4440 |
1.94% |
228920 |
233690 |
228920 |
0 |
228590 |
36991 |
41534 |
SR0 |
白糖连续 |
6552 |
6556 |
6 |
0.09% |
6562 |
6577 |
6540 |
0 |
6546 |
114235 |
400715 |
TA0 |
PTA连续 |
5950 |
5938 |
26 |
0.44% |
5938 |
5964 |
5930 |
0 |
5924 |
248289 |
979345 |
V0 |
PVC连续 |
5912 |
5920 |
6 |
0.10% |
5920 |
5930 |
5902 |
0 |
5906 |
250224 |
855723 |
WH0 |
强麦连续 |
3100 |
3200 |
-100 |
-3.12% |
3100 |
3100 |
3100 |
0 |
3200 |
11 |
1 |
WR0 |
线材连续 |
3797 |
3815 |
-12 |
-0.32% |
3800 |
3823 |
3692 |
0 |
3809 |
149 |
406 |
Y0 |
豆油连续 |
7830 |
7844 |
-30 |
-0.38% |
7860 |
7898 |
7812 |
0 |
7860 |
206401 |
609447 |
ZC0 |
动力煤连续 |
921 |
1023 |
-102 |
-9.97% |
921 |
921 |
921 |
0 |
1023 |
4 |
0 |
ZN0 |
沪锌连续 |
21305 |
21340 |
-70 |
-0.33% |
21335 |
21500 |
21275 |
0 |
21375 |
56621 |
105755 |