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 |
6357 |
6325 |
-1 |
-0.02% |
6332 |
6388 |
6320 |
6350 |
6358 |
87607 |
135923 |
AG0 |
白银连续 |
4836 |
4772 |
67 |
1.41% |
4772 |
4841 |
4766 |
4813 |
4769 |
336317 |
362246 |
AL0 |
沪铝连续 |
20775 |
20500 |
250 |
1.22% |
20635 |
20830 |
20555 |
20720 |
20525 |
211520 |
181823 |
AU0 |
黄金连续 |
404 |
402 |
3 |
0.78% |
402 |
404 |
401 |
0 |
401 |
36005 |
86365 |
B0 |
豆二连续 |
5530 |
5417 |
157 |
2.92% |
5400 |
5555 |
5400 |
5496 |
5373 |
49060 |
31510 |
BB0 |
胶合板连续 |
369 |
410 |
-41 |
-10.00% |
451 |
451 |
369 |
410 |
410 |
6 |
0 |
BU0 |
沥青连续 |
4607 |
4491 |
147 |
3.30% |
4517 |
4646 |
4500 |
4590 |
4460 |
648817 |
588910 |
C0 |
玉米连续 |
2944 |
2936 |
13 |
0.44% |
2932 |
2954 |
2920 |
2938 |
2931 |
386619 |
1230802 |
CF0 |
棉花连续 |
20540 |
20510 |
0 |
0.00% |
20510 |
20570 |
20420 |
0 |
20540 |
141487 |
353939 |
CS0 |
玉米淀粉连续 |
3251 |
3250 |
10 |
0.31% |
3251 |
3260 |
3225 |
0 |
3241 |
115987 |
209191 |
CU0 |
沪铜连续 |
71900 |
71080 |
720 |
1.01% |
71380 |
72150 |
71300 |
71780 |
71180 |
77992 |
135427 |
FB0 |
纤维板连续 |
1417 |
1418 |
6 |
0.46% |
1411 |
1426 |
1411 |
0 |
1411 |
1493 |
395 |
FG0 |
玻璃连续 |
1748 |
1761 |
-10 |
-0.57% |
1761 |
1778 |
1747 |
0 |
1758 |
833851 |
823321 |
FU0 |
燃油连续 |
4281 |
4286 |
20 |
0.47% |
4286 |
4385 |
4257 |
0 |
4261 |
585990 |
399609 |
HC0 |
热轧卷板连续 |
4698 |
4632 |
82 |
1.78% |
4650 |
4714 |
4630 |
4679 |
4616 |
476027 |
743639 |
I0 |
铁矿石连续 |
863 |
834 |
36 |
4.41% |
835 |
870 |
833 |
854 |
827 |
536687 |
692041 |
J0 |
焦炭连续 |
3351 |
3255 |
129 |
4.00% |
3245 |
3393 |
3245 |
3333 |
3222 |
37492 |
29199 |
JD0 |
鸡蛋连续 |
4761 |
4823 |
-54 |
-1.12% |
4823 |
4834 |
4744 |
4777 |
4815 |
108065 |
108779 |
JM0 |
焦煤连续 |
2559 |
2472 |
108 |
4.41% |
2493 |
2585 |
2482 |
2545 |
2451 |
64224 |
43225 |
JR0 |
粳稻连续 |
2833 |
2833 |
0 |
0.00% |
2833 |
2833 |
2833 |
2833 |
2833 |
3 |
18 |
L0 |
塑料连续 |
8794 |
8749 |
146 |
1.69% |
8749 |
8850 |
8725 |
8796 |
8648 |
485478 |
305951 |
LR0 |
晚籼稻连续 |
2595 |
2595 |
0 |
0.00% |
2595 |
2595 |
2595 |
2595 |
2595 |
1 |
34 |
M0 |
豆粕连续 |
4200 |
4117 |
120 |
2.94% |
4114 |
4216 |
4106 |
4171 |
4080 |
811872 |
1309855 |
MA0 |
郑醇连续 |
2805 |
2797 |
52 |
1.89% |
2798 |
2824 |
2781 |
0 |
2753 |
1405440 |
902461 |
NI0 |
沪镍连续 |
211080 |
203970 |
7630 |
3.75% |
206500 |
213600 |
206300 |
210560 |
203450 |
61183 |
32157 |
OI0 |
菜油连续 |
13948 |
13639 |
340 |
2.50% |
13711 |
13976 |
13662 |
0 |
13608 |
153164 |
156056 |
P0 |
棕榈连续 |
12096 |
11808 |
330 |
2.81% |
11898 |
12288 |
11846 |
12096 |
11766 |
764240 |
375793 |
PB0 |
沪铅连续 |
15045 |
14800 |
160 |
1.07% |
14860 |
15095 |
14820 |
14975 |
14885 |
65463 |
63786 |
PP0 |
PP连续 |
8725 |
8747 |
115 |
1.34% |
8730 |
8783 |
8658 |
8732 |
8610 |
565332 |
380211 |
RB0 |
螺纹钢连续 |
4576 |
4505 |
101 |
2.26% |
4510 |
4604 |
4503 |
4561 |
4475 |
1992558 |
1994377 |
RI0 |
早籼稻连续 |
2988 |
3004 |
-16 |
-0.53% |
2985 |
3009 |
2985 |
2994 |
3004 |
3 |
2 |
RM0 |
菜粕连续 |
3712 |
3653 |
82 |
2.26% |
3649 |
3745 |
3642 |
0 |
3630 |
141675 |
192183 |
RS0 |
菜籽连续 |
6740 |
6591 |
165 |
2.51% |
6626 |
6751 |
6625 |
6690 |
6575 |
42 |
59 |
RU0 |
橡胶连续 |
13220 |
13255 |
45 |
0.34% |
13270 |
13295 |
13170 |
13235 |
13175 |
273280 |
221478 |
SF0 |
硅铁连续 |
8940 |
8718 |
168 |
1.92% |
8860 |
9034 |
8840 |
8934 |
8772 |
213774 |
142263 |
SM0 |
锰硅连续 |
8436 |
8234 |
140 |
1.69% |
8300 |
8446 |
8266 |
8378 |
8296 |
139423 |
133030 |
SN0 |
沪锡连续 |
255200 |
248550 |
1160 |
0.46% |
251210 |
259000 |
249110 |
254170 |
254040 |
40966 |
27062 |
SR0 |
白糖连续 |
6047 |
6030 |
36 |
0.60% |
6009 |
6052 |
6005 |
0 |
6011 |
247517 |
391946 |
TA0 |
PTA连续 |
6698 |
6720 |
-6 |
-0.09% |
6710 |
6822 |
6688 |
0 |
6704 |
1686182 |
1354939 |
V0 |
PVC连续 |
8175 |
8225 |
-28 |
-0.34% |
8203 |
8275 |
8130 |
8199 |
8203 |
818377 |
523976 |
WH0 |
强麦连续 |
3428 |
3480 |
-52 |
-1.49% |
3428 |
3428 |
3428 |
3428 |
3480 |
10 |
99 |
WR0 |
线材连续 |
5108 |
5028 |
123 |
2.47% |
5080 |
5108 |
5062 |
0 |
4985 |
23 |
17 |
Y0 |
豆油连续 |
11740 |
11550 |
222 |
1.93% |
11570 |
11814 |
11530 |
11684 |
11518 |
551292 |
456813 |
ZC0 |
动力煤连续 |
870 |
856 |
7 |
0.81% |
875 |
879 |
861 |
0 |
863 |
32 |
393 |
ZN0 |
沪锌连续 |
25860 |
25390 |
405 |
1.59% |
25400 |
25925 |
25360 |
25710 |
25455 |
166673 |
102882 |