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 |
4754 |
4777 |
-21 |
-0.44% |
4773 |
4781 |
4743 |
0 |
4775 |
74698 |
116051 |
AG0 |
白银连续 |
6303 |
6328 |
-65 |
-1.02% |
6364 |
6382 |
6302 |
0 |
6368 |
431587 |
634315 |
AL0 |
沪铝连续 |
19240 |
19270 |
-30 |
-0.16% |
19290 |
19430 |
19235 |
0 |
19270 |
145023 |
255565 |
AU0 |
黄金连续 |
505 |
504 |
0 |
-0.11% |
506 |
506 |
505 |
0 |
505 |
105149 |
224325 |
B0 |
豆二连续 |
3862 |
3859 |
-21 |
-0.54% |
3856 |
3895 |
3856 |
0 |
3883 |
126640 |
90616 |
BB0 |
胶合板连续 |
440 |
440 |
0 |
0.00% |
440 |
440 |
400 |
0 |
440 |
118 |
51 |
BU0 |
沥青连续 |
3690 |
3677 |
17 |
0.46% |
3673 |
3690 |
3668 |
0 |
3673 |
75779 |
218349 |
C0 |
玉米连续 |
2423 |
2440 |
-28 |
-1.14% |
2438 |
2439 |
2417 |
0 |
2451 |
519965 |
894053 |
CF0 |
棉花连续 |
15965 |
16090 |
-140 |
-0.87% |
16090 |
16095 |
15950 |
0 |
16105 |
216794 |
497805 |
CS0 |
玉米淀粉连续 |
2853 |
2874 |
-25 |
-0.87% |
2868 |
2870 |
2851 |
0 |
2878 |
98894 |
176074 |
CU0 |
沪铜连续 |
72880 |
72830 |
-190 |
-0.26% |
73130 |
73900 |
72840 |
0 |
73070 |
154647 |
228626 |
FB0 |
纤维板连续 |
1248 |
1241 |
3 |
0.24% |
1245 |
1251 |
1242 |
0 |
1245 |
2038 |
4755 |
FG0 |
玻璃连续 |
1559 |
1534 |
0 |
0.00% |
1534 |
1568 |
1529 |
0 |
1559 |
695891 |
659607 |
FU0 |
燃油连续 |
3358 |
3318 |
53 |
1.60% |
3327 |
3377 |
3327 |
0 |
3305 |
424490 |
252086 |
HC0 |
热轧卷板连续 |
3783 |
3725 |
105 |
2.85% |
3730 |
3795 |
3728 |
0 |
3678 |
497222 |
923294 |
I0 |
铁矿石连续 |
823 |
803 |
38 |
4.90% |
805 |
827 |
797 |
0 |
785 |
384203 |
448062 |
J0 |
焦炭连续 |
2187 |
2147 |
61 |
2.87% |
2147 |
2194 |
2122 |
0 |
2126 |
17934 |
30125 |
JD0 |
鸡蛋连续 |
3454 |
3441 |
-8 |
-0.23% |
3430 |
3456 |
3412 |
0 |
3462 |
84814 |
141579 |
JM0 |
焦煤连续 |
1638 |
1591 |
64 |
4.07% |
1598 |
1646 |
1570 |
0 |
1574 |
116206 |
135107 |
JR0 |
粳稻连续 |
2758 |
2858 |
-100 |
-3.50% |
2758 |
2758 |
2758 |
0 |
2858 |
1 |
0 |
L0 |
塑料连续 |
8326 |
8312 |
51 |
0.62% |
8312 |
8349 |
8285 |
0 |
8275 |
286296 |
366141 |
LR0 |
晚籼稻连续 |
2535 |
2542 |
-7 |
-0.28% |
2535 |
2535 |
2535 |
2535 |
2542 |
2 |
1 |
M0 |
豆粕连续 |
3274 |
3266 |
-16 |
-0.49% |
3271 |
3292 |
3266 |
0 |
3290 |
918362 |
1439359 |
MA0 |
郑醇连续 |
2590 |
2568 |
35 |
1.37% |
2579 |
2620 |
2573 |
0 |
2555 |
1192233 |
1027598 |
NI0 |
沪镍连续 |
137720 |
139950 |
-2740 |
-1.95% |
139600 |
140930 |
137670 |
0 |
140460 |
320973 |
145654 |
OI0 |
菜油连续 |
8261 |
8285 |
-43 |
-0.52% |
8285 |
8366 |
8242 |
0 |
8304 |
387310 |
241320 |
P0 |
棕榈连续 |
8116 |
8132 |
-62 |
-0.76% |
8126 |
8220 |
8100 |
0 |
8178 |
684801 |
476045 |
PB0 |
沪铅连续 |
16220 |
16255 |
-35 |
-0.21% |
16265 |
16325 |
16205 |
0 |
16255 |
34245 |
51410 |
PP0 |
PP连续 |
7616 |
7610 |
39 |
0.52% |
7600 |
7648 |
7590 |
0 |
7577 |
303301 |
455306 |
RB0 |
螺纹钢连续 |
3563 |
3513 |
89 |
2.56% |
3518 |
3578 |
3513 |
0 |
3474 |
1971862 |
2098863 |
RI0 |
早籼稻连续 |
2555 |
2711 |
-156 |
-5.75% |
2555 |
2555 |
2555 |
2555 |
2711 |
2 |
1 |
RM0 |
菜粕连续 |
2660 |
2649 |
-10 |
-0.38% |
2656 |
2681 |
2651 |
0 |
2670 |
627169 |
603289 |
RS0 |
菜籽连续 |
6093 |
6089 |
-19 |
-0.31% |
6080 |
6093 |
6058 |
0 |
6112 |
5 |
34 |
RU0 |
橡胶连续 |
15420 |
15500 |
250 |
1.65% |
15600 |
15805 |
15335 |
0 |
15170 |
699503 |
159494 |
SF0 |
硅铁连续 |
6538 |
6480 |
90 |
1.40% |
6480 |
6550 |
6452 |
0 |
6448 |
96522 |
196324 |
SM0 |
锰硅连续 |
6184 |
6162 |
52 |
0.85% |
6150 |
6192 |
6136 |
0 |
6132 |
71032 |
327035 |
SN0 |
沪锡连续 |
228920 |
228900 |
330 |
0.14% |
228920 |
233690 |
228440 |
0 |
228590 |
68603 |
41477 |
SR0 |
白糖连续 |
6567 |
6556 |
21 |
0.32% |
6562 |
6577 |
6531 |
0 |
6546 |
227485 |
409774 |
TA0 |
PTA连续 |
5948 |
5938 |
24 |
0.41% |
5938 |
5980 |
5930 |
0 |
5924 |
553486 |
986526 |
V0 |
PVC连续 |
5956 |
5920 |
50 |
0.85% |
5920 |
5977 |
5902 |
0 |
5906 |
751567 |
860068 |
WH0 |
强麦连续 |
3100 |
3200 |
-100 |
-3.12% |
3100 |
3100 |
3100 |
0 |
3200 |
11 |
1 |
WR0 |
线材连续 |
3898 |
3797 |
107 |
2.82% |
3796 |
3910 |
3794 |
0 |
3791 |
237 |
452 |
Y0 |
豆油连续 |
7796 |
7844 |
-64 |
-0.81% |
7860 |
7898 |
7794 |
0 |
7860 |
422283 |
600276 |
ZC0 |
动力煤连续 |
921 |
1023 |
-102 |
-9.97% |
921 |
921 |
921 |
0 |
1023 |
4 |
0 |
ZN0 |
沪锌连续 |
21175 |
21340 |
-200 |
-0.94% |
21335 |
21500 |
21165 |
0 |
21375 |
106546 |
104649 |