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 |
4739 |
4777 |
-36 |
-0.75% |
4773 |
4781 |
4732 |
0 |
4775 |
98541 |
115970 |
AG0 |
白銀連續 |
6305 |
6328 |
-63 |
-0.99% |
6364 |
6382 |
6291 |
0 |
6368 |
514436 |
625329 |
AL0 |
滬鋁連續 |
19215 |
19270 |
-55 |
-0.28% |
19290 |
19430 |
19175 |
0 |
19270 |
184159 |
248939 |
AU0 |
黃金連續 |
505 |
504 |
0 |
-0.14% |
506 |
506 |
504 |
0 |
505 |
126757 |
223608 |
B0 |
豆二連續 |
3880 |
3859 |
-3 |
-0.08% |
3856 |
3895 |
3853 |
0 |
3883 |
157602 |
90247 |
BB0 |
膠合板連續 |
440 |
440 |
0 |
0.00% |
440 |
440 |
400 |
0 |
440 |
118 |
51 |
BU0 |
瀝青連續 |
3696 |
3677 |
23 |
0.63% |
3673 |
3696 |
3668 |
0 |
3673 |
102540 |
212903 |
C0 |
玉米連續 |
2420 |
2440 |
-31 |
-1.26% |
2438 |
2439 |
2414 |
0 |
2451 |
634865 |
898248 |
CF0 |
棉花連續 |
15980 |
16090 |
-125 |
-0.78% |
16090 |
16095 |
15950 |
0 |
16105 |
256071 |
493137 |
CS0 |
玉米澱粉連續 |
2845 |
2874 |
-33 |
-1.15% |
2868 |
2870 |
2841 |
0 |
2878 |
138359 |
184915 |
CU0 |
滬銅連續 |
72920 |
72830 |
-150 |
-0.20% |
73130 |
73900 |
72510 |
0 |
73070 |
197326 |
225160 |
FB0 |
纖維板連續 |
1249 |
1241 |
3 |
0.28% |
1245 |
1251 |
1242 |
0 |
1245 |
2546 |
4609 |
FG0 |
玻璃連續 |
1553 |
1534 |
-6 |
-0.39% |
1534 |
1568 |
1529 |
0 |
1559 |
853912 |
663693 |
FU0 |
燃油連續 |
3367 |
3318 |
62 |
1.88% |
3327 |
3380 |
3327 |
0 |
3305 |
515691 |
253945 |
HC0 |
熱軋卷板連續 |
3788 |
3725 |
110 |
2.99% |
3730 |
3795 |
3728 |
0 |
3678 |
582018 |
913271 |
I0 |
鐵礦石連續 |
827 |
803 |
42 |
5.35% |
805 |
827 |
797 |
0 |
785 |
458213 |
450920 |
J0 |
焦炭連續 |
2179 |
2147 |
53 |
2.49% |
2147 |
2194 |
2122 |
0 |
2126 |
21721 |
30207 |
JD0 |
雞蛋連續 |
3443 |
3441 |
-19 |
-0.55% |
3430 |
3456 |
3412 |
0 |
3462 |
109333 |
138161 |
JM0 |
焦煤連續 |
1630 |
1591 |
56 |
3.56% |
1598 |
1646 |
1570 |
0 |
1574 |
135330 |
137775 |
JR0 |
粳稻連續 |
2758 |
2858 |
-100 |
-3.50% |
2758 |
2758 |
2758 |
0 |
2858 |
1 |
0 |
L0 |
塑膠連續 |
8326 |
8312 |
51 |
0.62% |
8312 |
8349 |
8285 |
0 |
8275 |
347274 |
363781 |
LR0 |
晚秈稻連續 |
2535 |
2542 |
-7 |
-0.28% |
2535 |
2535 |
2535 |
2535 |
2542 |
2 |
1 |
M0 |
豆粕連續 |
3287 |
3266 |
-3 |
-0.09% |
3271 |
3301 |
3266 |
0 |
3290 |
1255258 |
1427221 |
MA0 |
鄭醇連續 |
2587 |
2568 |
32 |
1.25% |
2579 |
2620 |
2573 |
0 |
2555 |
1404059 |
997678 |
NI0 |
滬鎳連續 |
137460 |
139950 |
-3000 |
-2.14% |
139600 |
140930 |
137030 |
0 |
140460 |
397256 |
142685 |
OI0 |
菜油連續 |
8273 |
8285 |
-31 |
-0.37% |
8285 |
8366 |
8242 |
0 |
8304 |
448518 |
239165 |
P0 |
棕櫚連續 |
8180 |
8132 |
2 |
0.02% |
8126 |
8220 |
8100 |
0 |
8178 |
834396 |
478421 |
PB0 |
滬鉛連續 |
16215 |
16255 |
-40 |
-0.25% |
16265 |
16325 |
16200 |
0 |
16255 |
39692 |
52009 |
PP0 |
PP連續 |
7617 |
7610 |
40 |
0.53% |
7600 |
7648 |
7582 |
0 |
7577 |
382388 |
451386 |
RB0 |
螺紋鋼連續 |
3573 |
3513 |
99 |
2.85% |
3518 |
3578 |
3513 |
0 |
3474 |
2378936 |
2057183 |
RI0 |
早秈稻連續 |
2555 |
2711 |
-156 |
-5.75% |
2555 |
2555 |
2555 |
2555 |
2711 |
2 |
1 |
RM0 |
菜粕連續 |
2702 |
2649 |
32 |
1.20% |
2656 |
2706 |
2651 |
0 |
2670 |
887100 |
589585 |
RS0 |
菜籽連續 |
6093 |
6089 |
-19 |
-0.31% |
6080 |
6093 |
6058 |
0 |
6112 |
5 |
34 |
RU0 |
橡膠連續 |
15395 |
15500 |
225 |
1.48% |
15600 |
15805 |
15270 |
0 |
15170 |
808722 |
155318 |
SF0 |
硅鐵連續 |
6550 |
6480 |
102 |
1.58% |
6480 |
6558 |
6452 |
0 |
6448 |
137264 |
189688 |
SM0 |
錳硅連續 |
6176 |
6162 |
44 |
0.72% |
6150 |
6192 |
6136 |
0 |
6132 |
94701 |
322436 |
SN0 |
滬錫連續 |
228550 |
228900 |
-40 |
-0.02% |
228920 |
233690 |
226640 |
0 |
228590 |
84582 |
40148 |
SR0 |
白糖連續 |
6570 |
6556 |
24 |
0.37% |
6562 |
6586 |
6531 |
0 |
6546 |
289270 |
409861 |
TA0 |
PTA連續 |
5960 |
5938 |
36 |
0.61% |
5938 |
5980 |
5930 |
0 |
5924 |
706904 |
991961 |
V0 |
PVC連續 |
5951 |
5920 |
45 |
0.76% |
5920 |
5977 |
5902 |
0 |
5906 |
925168 |
854522 |
WH0 |
強麥連續 |
3100 |
3200 |
-100 |
-3.12% |
3100 |
3100 |
3100 |
0 |
3200 |
11 |
1 |
WR0 |
線材連續 |
3872 |
3797 |
81 |
2.14% |
3796 |
3910 |
3794 |
0 |
3791 |
410 |
491 |
Y0 |
豆油連續 |
7820 |
7844 |
-40 |
-0.51% |
7860 |
7898 |
7772 |
0 |
7860 |
520504 |
601089 |
ZC0 |
動力煤連續 |
921 |
1023 |
-102 |
-9.97% |
921 |
921 |
921 |
0 |
1023 |
4 |
0 |
ZN0 |
滬鋅連續 |
21130 |
21340 |
-245 |
-1.15% |
21335 |
21500 |
21085 |
0 |
21375 |
132787 |
103312 |