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 |
6325 |
6357 |
-48 |
-0.75% |
6351 |
6394 |
6313 |
6358 |
6373 |
88654 |
140929 |
AG0 |
白銀連續 |
4772 |
4782 |
-24 |
-0.50% |
4769 |
4788 |
4751 |
4770 |
4796 |
171109 |
325452 |
AL0 |
滬鋁連續 |
20500 |
20485 |
65 |
0.32% |
20435 |
20630 |
20405 |
20528 |
20435 |
205614 |
171634 |
AU0 |
黃金連續 |
402 |
400 |
1 |
0.29% |
401 |
402 |
399 |
0 |
401 |
33632 |
81139 |
B0 |
豆二連續 |
5417 |
5396 |
22 |
0.41% |
5341 |
5420 |
5336 |
5373 |
5395 |
37803 |
25751 |
BB0 |
膠合板連續 |
369 |
410 |
-41 |
-10.00% |
451 |
451 |
369 |
410 |
410 |
6 |
0 |
BU0 |
瀝青連續 |
4491 |
4476 |
-10 |
-0.22% |
4481 |
4500 |
4425 |
4460 |
4501 |
439751 |
529063 |
C0 |
玉米連續 |
2936 |
2943 |
-6 |
-0.20% |
2935 |
2943 |
2919 |
2931 |
2942 |
398506 |
1221095 |
CF0 |
棉花連續 |
20510 |
20565 |
-30 |
-0.15% |
20660 |
20715 |
20370 |
0 |
20540 |
214407 |
353633 |
CS0 |
玉米澱粉連續 |
3250 |
3232 |
34 |
1.06% |
3225 |
3254 |
3218 |
0 |
3216 |
123719 |
219776 |
CU0 |
滬銅連續 |
71080 |
71530 |
-350 |
-0.49% |
71150 |
71410 |
70960 |
71183 |
71430 |
63239 |
131511 |
FB0 |
纖維板連續 |
1418 |
1408 |
10 |
0.71% |
1420 |
1420 |
1405 |
0 |
1408 |
799 |
921 |
FG0 |
玻璃連續 |
1761 |
1776 |
-5 |
-0.28% |
1770 |
1778 |
1737 |
0 |
1766 |
962894 |
788952 |
FU0 |
燃油連續 |
4286 |
4297 |
40 |
0.94% |
4299 |
4308 |
4231 |
0 |
4246 |
468146 |
393008 |
HC0 |
熱軋卷板連續 |
4632 |
4673 |
-4 |
-0.09% |
4660 |
4660 |
4580 |
4617 |
4636 |
624569 |
759110 |
I0 |
鐵礦石連續 |
834 |
852 |
-6 |
-0.77% |
850 |
850 |
806 |
827 |
840 |
753411 |
690143 |
J0 |
焦炭連續 |
3255 |
3275 |
-5 |
-0.15% |
3250 |
3272 |
3183 |
3223 |
3260 |
35066 |
31150 |
JD0 |
雞蛋連續 |
4823 |
4820 |
9 |
0.19% |
4812 |
4830 |
4802 |
4815 |
4814 |
39310 |
114512 |
JM0 |
焦煤連續 |
2472 |
2492 |
-17 |
-0.70% |
2480 |
2487 |
2417 |
2451 |
2490 |
57735 |
45944 |
JR0 |
粳稻連續 |
2833 |
2833 |
0 |
0.00% |
2833 |
2833 |
2833 |
2833 |
2833 |
3 |
18 |
L0 |
塑膠連續 |
8749 |
8542 |
227 |
2.66% |
8540 |
8750 |
8525 |
8648 |
8522 |
562210 |
320342 |
LR0 |
晚秈稻連續 |
2590 |
2692 |
-102 |
-3.79% |
2600 |
2600 |
2590 |
2594 |
2692 |
13 |
35 |
M0 |
豆粕連續 |
4117 |
4106 |
20 |
0.49% |
4063 |
4124 |
4043 |
4080 |
4097 |
649868 |
1296610 |
MA0 |
鄭醇連續 |
2797 |
2737 |
74 |
2.72% |
2738 |
2805 |
2717 |
0 |
2723 |
1717919 |
994474 |
NI0 |
滬鎳連續 |
203970 |
202930 |
170 |
0.08% |
203500 |
206700 |
200330 |
203452 |
203800 |
66118 |
35965 |
OI0 |
菜油連續 |
13639 |
13628 |
77 |
0.57% |
13585 |
13678 |
13552 |
0 |
13562 |
124215 |
150396 |
P0 |
棕櫚連續 |
11808 |
11870 |
-108 |
-0.91% |
11870 |
11870 |
11658 |
11766 |
11916 |
640090 |
336266 |
PB0 |
滬鉛連續 |
14800 |
15085 |
-255 |
-1.69% |
15000 |
15015 |
14790 |
14888 |
15055 |
67982 |
67012 |
PP0 |
PP連續 |
8747 |
8506 |
268 |
3.16% |
8530 |
8750 |
8494 |
8609 |
8479 |
751826 |
402734 |
RB0 |
螺紋鋼連續 |
4505 |
4541 |
8 |
0.18% |
4500 |
4520 |
4427 |
4475 |
4497 |
2591842 |
2113657 |
RI0 |
早秈稻連續 |
2988 |
3004 |
-16 |
-0.53% |
2985 |
3009 |
2985 |
2994 |
3004 |
3 |
2 |
RM0 |
菜粕連續 |
3653 |
3664 |
11 |
0.30% |
3632 |
3670 |
3597 |
0 |
3642 |
122482 |
195203 |
RS0 |
菜籽連續 |
6590 |
6558 |
14 |
0.21% |
6649 |
6649 |
6543 |
6581 |
6576 |
23 |
40 |
RU0 |
橡膠連續 |
11380 |
11245 |
185 |
1.65% |
11265 |
11380 |
11220 |
0 |
11195 |
27925 |
24529 |
SF0 |
硅鐵連續 |
8718 |
8852 |
-124 |
-1.40% |
8800 |
8892 |
8666 |
8772 |
8842 |
175263 |
151621 |
SM0 |
錳硅連續 |
8234 |
8440 |
-162 |
-1.93% |
8390 |
8412 |
8198 |
8296 |
8396 |
152604 |
139915 |
SN0 |
滬錫連續 |
256260 |
271760 |
-15360 |
-5.66% |
271000 |
271470 |
253510 |
261785 |
271620 |
59674 |
26371 |
SR0 |
白糖連續 |
6030 |
6016 |
27 |
0.45% |
5999 |
6030 |
5987 |
0 |
6003 |
238902 |
380885 |
TA0 |
PTA連續 |
6720 |
6718 |
28 |
0.42% |
6730 |
6768 |
6654 |
0 |
6692 |
1583554 |
1335542 |
V0 |
PVC連續 |
8225 |
8232 |
-56 |
-0.68% |
8232 |
8272 |
8150 |
8202 |
8281 |
758848 |
487438 |
WH0 |
強麥連續 |
3542 |
3546 |
4 |
0.11% |
3456 |
3542 |
3456 |
3499 |
3538 |
20 |
111 |
WR0 |
線材連續 |
5028 |
5014 |
32 |
0.64% |
4998 |
5029 |
4943 |
0 |
4996 |
26 |
16 |
Y0 |
豆油連續 |
11550 |
11572 |
6 |
0.05% |
11532 |
11586 |
11450 |
11518 |
11544 |
423329 |
444514 |
ZC0 |
動力煤連續 |
856 |
858 |
7 |
0.82% |
864 |
866 |
847 |
0 |
849 |
75 |
398 |
ZN0 |
滬鋅連續 |
25390 |
25640 |
-145 |
-0.57% |
25460 |
25580 |
25290 |
25458 |
25535 |
156610 |
103282 |