期貨行情
代碼 |
名稱 |
最新價 |
昨收盤 |
漲跌額 |
漲跌幅 |
今開盤 |
最高價 |
最低價 |
結算價 |
昨結算價 |
成交量 |
持倉量 |
A0 |
豆一連續 |
6377 |
6330 |
67 |
1.06% |
6330 |
6392 |
6322 |
6356 |
6310 |
98955 |
155205 |
AG0 |
白銀連續 |
4764 |
4791 |
-16 |
-0.34% |
4780 |
4795 |
4729 |
4757 |
4780 |
130498 |
295339 |
AL0 |
滬鋁連續 |
20465 |
20860 |
-405 |
-1.94% |
20875 |
20905 |
20445 |
20601 |
20870 |
158291 |
158380 |
AU0 |
黃金連續 |
400 |
399 |
0 |
0.24% |
399 |
400 |
398 |
0 |
399 |
20915 |
70884 |
B0 |
豆二連續 |
5361 |
5444 |
-74 |
-1.36% |
5445 |
5446 |
5340 |
5380 |
5435 |
28133 |
19483 |
BB0 |
膠合板連續 |
369 |
410 |
-41 |
-10.00% |
451 |
451 |
369 |
410 |
410 |
6 |
0 |
BU0 |
瀝青連續 |
4437 |
4415 |
34 |
0.77% |
4415 |
4456 |
4382 |
4419 |
4403 |
597587 |
511857 |
C0 |
玉米連續 |
2955 |
2984 |
-38 |
-1.27% |
2984 |
2989 |
2953 |
2969 |
2993 |
464164 |
1239299 |
CF0 |
棉花連續 |
20680 |
20950 |
-360 |
-1.71% |
20950 |
21055 |
20680 |
0 |
21040 |
238049 |
341957 |
CS0 |
玉米澱粉連續 |
3225 |
3271 |
-67 |
-2.04% |
3271 |
3277 |
3221 |
0 |
3292 |
169682 |
237794 |
CU0 |
滬銅連續 |
71470 |
71710 |
-260 |
-0.36% |
71930 |
72000 |
71380 |
71770 |
71730 |
45742 |
117993 |
FB0 |
纖維板連續 |
1408 |
1404 |
5 |
0.36% |
1403 |
1409 |
1393 |
0 |
1403 |
1203 |
1222 |
FG0 |
玻璃連續 |
1751 |
1771 |
-44 |
-2.45% |
1770 |
1782 |
1745 |
0 |
1795 |
830186 |
802247 |
FU0 |
燃油連續 |
4130 |
4250 |
-79 |
-1.88% |
4234 |
4255 |
4110 |
0 |
4209 |
592397 |
373892 |
HC0 |
熱軋卷板連續 |
4609 |
4731 |
-162 |
-3.40% |
4735 |
4750 |
4601 |
4674 |
4771 |
481408 |
771739 |
I0 |
鐵礦石連續 |
830 |
863 |
-30 |
-3.54% |
865 |
868 |
827 |
849 |
861 |
561467 |
667175 |
J0 |
焦炭連續 |
3276 |
3370 |
-165 |
-4.81% |
3390 |
3418 |
3272 |
3347 |
3441 |
33358 |
30445 |
JD0 |
雞蛋連續 |
4800 |
4812 |
-4 |
-0.08% |
4805 |
4805 |
4775 |
4790 |
4804 |
57480 |
107091 |
JM0 |
焦煤連續 |
2478 |
2567 |
-144 |
-5.49% |
2560 |
2593 |
2477 |
2536 |
2622 |
59796 |
45390 |
JR0 |
粳稻連續 |
2833 |
2833 |
0 |
0.00% |
2833 |
2833 |
2833 |
2833 |
2833 |
3 |
18 |
L0 |
塑膠連續 |
8494 |
8535 |
-26 |
-0.30% |
8535 |
8584 |
8472 |
8534 |
8520 |
347788 |
344117 |
LR0 |
晚秈稻連續 |
2590 |
2692 |
-102 |
-3.79% |
2600 |
2600 |
2590 |
2594 |
2692 |
13 |
35 |
M0 |
豆粕連續 |
4098 |
4188 |
-97 |
-2.31% |
4175 |
4176 |
4071 |
4113 |
4195 |
857255 |
1335139 |
MA0 |
鄭醇連續 |
2726 |
2813 |
-62 |
-2.22% |
2813 |
2815 |
2725 |
0 |
2788 |
1651811 |
943934 |
NI0 |
滬鎳連續 |
206020 |
207750 |
-4910 |
-2.33% |
207750 |
211160 |
205160 |
208634 |
210930 |
69001 |
45333 |
OI0 |
菜油連續 |
13540 |
13496 |
53 |
0.39% |
13496 |
13615 |
13456 |
0 |
13487 |
134581 |
148603 |
P0 |
棕櫚連續 |
11880 |
11716 |
192 |
1.64% |
11758 |
11926 |
11670 |
11806 |
11688 |
691262 |
371527 |
PB0 |
滬鉛連續 |
15150 |
15055 |
70 |
0.46% |
15145 |
15180 |
15055 |
15136 |
15080 |
74004 |
64869 |
PP0 |
PP連續 |
8429 |
8475 |
-53 |
-0.62% |
8485 |
8555 |
8419 |
8497 |
8482 |
500434 |
429256 |
RB0 |
螺紋鋼連續 |
4468 |
4604 |
-168 |
-3.62% |
4620 |
4621 |
4456 |
4552 |
4636 |
1870396 |
2104086 |
RI0 |
早秈稻連續 |
2988 |
3004 |
-16 |
-0.53% |
2985 |
3009 |
2985 |
2994 |
3004 |
3 |
2 |
RM0 |
菜粕連續 |
3629 |
3755 |
-166 |
-4.37% |
3740 |
3755 |
3605 |
0 |
3795 |
209673 |
205403 |
RS0 |
菜籽連續 |
6590 |
6558 |
14 |
0.21% |
6649 |
6649 |
6543 |
6581 |
6576 |
23 |
40 |
RU0 |
橡膠連續 |
11270 |
11270 |
35 |
0.31% |
11350 |
11405 |
11250 |
0 |
11235 |
3684 |
5498 |
SF0 |
硅鐵連續 |
8816 |
8772 |
-52 |
-0.59% |
8772 |
8992 |
8772 |
8870 |
8868 |
183816 |
144523 |
SM0 |
錳硅連續 |
8416 |
8408 |
28 |
0.33% |
8430 |
8496 |
8402 |
8462 |
8388 |
128965 |
133341 |
SN0 |
滬錫連續 |
277310 |
283460 |
-6860 |
-2.41% |
283200 |
284500 |
275810 |
280536 |
284170 |
33937 |
25839 |
SR0 |
白糖連續 |
5990 |
5995 |
8 |
0.13% |
5995 |
6000 |
5968 |
0 |
5982 |
229889 |
375338 |
TA0 |
PTA連續 |
6580 |
6684 |
-100 |
-1.50% |
6700 |
6742 |
6556 |
0 |
6680 |
1575066 |
1293814 |
V0 |
PVC連續 |
8326 |
8380 |
-110 |
-1.30% |
8390 |
8407 |
8318 |
8363 |
8436 |
515289 |
459837 |
WH0 |
強麥連續 |
3542 |
3546 |
4 |
0.11% |
3456 |
3542 |
3456 |
3499 |
3538 |
20 |
111 |
WR0 |
線材連續 |
5013 |
5116 |
-123 |
-2.40% |
5121 |
5121 |
4985 |
0 |
5136 |
12 |
21 |
Y0 |
豆油連續 |
11480 |
11454 |
52 |
0.46% |
11490 |
11508 |
11380 |
11448 |
11428 |
388251 |
438091 |
ZC0 |
動力煤連續 |
852 |
852 |
7 |
0.83% |
867 |
867 |
842 |
0 |
845 |
70 |
447 |
ZN0 |
滬鋅連續 |
25290 |
25440 |
-235 |
-0.92% |
25590 |
25665 |
25260 |
25509 |
25525 |
118314 |
92681 |