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 |
4548 |
4613 |
-72 |
-1.56% |
4607 |
4609 |
4536 |
0 |
4620 |
136656 |
111901 |
AG0 |
白銀連續 |
8102 |
8131 |
-160 |
-1.94% |
8082 |
8202 |
8052 |
0 |
8262 |
291198 |
378764 |
AL0 |
滬鋁連續 |
19970 |
20050 |
-130 |
-0.65% |
20095 |
20165 |
19955 |
0 |
20100 |
116708 |
204068 |
AU0 |
黃金連續 |
568 |
568 |
-1 |
-0.23% |
566 |
571 |
566 |
0 |
569 |
151999 |
166089 |
B0 |
豆二連續 |
3649 |
3696 |
-63 |
-1.70% |
3699 |
3713 |
3627 |
0 |
3712 |
121421 |
120521 |
BB0 |
膠合板連續 |
188 |
189 |
-1 |
-0.53% |
186 |
188 |
185 |
0 |
189 |
12 |
63 |
BU0 |
瀝青連續 |
3616 |
3668 |
-38 |
-1.04% |
3662 |
3668 |
3606 |
0 |
3654 |
196711 |
194307 |
C0 |
玉米連續 |
2384 |
2404 |
-31 |
-1.28% |
2408 |
2414 |
2376 |
0 |
2415 |
592270 |
776250 |
CF0 |
棉花連續 |
14660 |
14470 |
60 |
0.41% |
14540 |
14700 |
14455 |
0 |
14600 |
287962 |
506369 |
CS0 |
玉米澱粉連續 |
2833 |
2858 |
-38 |
-1.32% |
2865 |
2869 |
2827 |
0 |
2871 |
110459 |
158487 |
CU0 |
滬銅連續 |
79490 |
78950 |
280 |
0.35% |
79600 |
80210 |
79260 |
0 |
79210 |
90689 |
190508 |
FB0 |
纖維板連續 |
1283 |
1285 |
-1 |
-0.12% |
1285 |
1285 |
1280 |
0 |
1284 |
1247 |
1559 |
FG0 |
玻璃連續 |
1456 |
1473 |
-12 |
-0.82% |
1470 |
1471 |
1436 |
0 |
1468 |
1040463 |
748169 |
FU0 |
燃油連續 |
3512 |
3547 |
-15 |
-0.42% |
3555 |
3560 |
3492 |
0 |
3527 |
477698 |
224222 |
HC0 |
熱軋卷板連續 |
3734 |
3709 |
30 |
0.81% |
3709 |
3762 |
3681 |
0 |
3704 |
568976 |
1017900 |
I0 |
鐵礦石連續 |
834 |
827 |
8 |
1.03% |
828 |
843 |
817 |
0 |
825 |
307431 |
325963 |
J0 |
焦炭連續 |
2290 |
2244 |
51 |
2.30% |
2247 |
2315 |
2210 |
0 |
2238 |
31005 |
26516 |
JD0 |
雞蛋連續 |
4038 |
3969 |
47 |
1.18% |
3960 |
4048 |
3955 |
0 |
3991 |
237075 |
169004 |
JM0 |
焦煤連續 |
1580 |
1571 |
14 |
0.93% |
1573 |
1613 |
1543 |
0 |
1566 |
128553 |
159809 |
JR0 |
粳稻連續 |
2758 |
2858 |
-100 |
-3.50% |
2758 |
2758 |
2758 |
0 |
2858 |
1 |
0 |
L0 |
塑膠連續 |
8370 |
8383 |
-19 |
-0.23% |
8388 |
8406 |
8361 |
0 |
8389 |
229190 |
392414 |
LR0 |
晚秈稻連續 |
2535 |
2542 |
-7 |
-0.28% |
2535 |
2535 |
2535 |
2535 |
2542 |
2 |
1 |
M0 |
豆粕連續 |
3105 |
3166 |
-83 |
-2.60% |
3170 |
3176 |
3091 |
0 |
3188 |
1374114 |
1554110 |
MA0 |
鄭醇連續 |
2571 |
2573 |
-1 |
-0.04% |
2573 |
2583 |
2555 |
0 |
2572 |
655745 |
769071 |
NI0 |
滬鎳連續 |
134330 |
135010 |
610 |
0.46% |
135410 |
135430 |
133740 |
0 |
133720 |
158279 |
116436 |
OI0 |
菜油連續 |
8364 |
8371 |
15 |
0.18% |
8369 |
8395 |
8205 |
0 |
8349 |
643320 |
268291 |
P0 |
棕櫚連續 |
7718 |
7766 |
-36 |
-0.46% |
7766 |
7784 |
7638 |
0 |
7754 |
708922 |
372035 |
PB0 |
滬鉛連續 |
19595 |
19455 |
70 |
0.36% |
19480 |
19700 |
19480 |
0 |
19525 |
87303 |
79920 |
PP0 |
PP連續 |
7682 |
7689 |
-7 |
-0.09% |
7700 |
7708 |
7666 |
0 |
7689 |
243805 |
386831 |
RB0 |
螺紋鋼連續 |
3551 |
3523 |
32 |
0.91% |
3523 |
3581 |
3492 |
0 |
3519 |
1893587 |
2100491 |
RI0 |
早秈稻連續 |
2555 |
2711 |
-156 |
-5.75% |
2555 |
2555 |
2555 |
2555 |
2711 |
2 |
1 |
RM0 |
菜粕連續 |
2412 |
2470 |
-78 |
-3.13% |
2472 |
2477 |
2396 |
0 |
2490 |
1477621 |
1069961 |
RS0 |
菜籽連續 |
5084 |
5105 |
-51 |
-0.99% |
5058 |
5125 |
5012 |
0 |
5135 |
123 |
138 |
RU0 |
橡膠連續 |
14375 |
14590 |
-265 |
-1.81% |
14590 |
14615 |
14330 |
0 |
14640 |
324917 |
209272 |
SF0 |
硅鐵連續 |
6702 |
6682 |
-24 |
-0.36% |
6720 |
6814 |
6672 |
0 |
6726 |
93407 |
147447 |
SM0 |
錳硅連續 |
7254 |
7300 |
-106 |
-1.44% |
7358 |
7416 |
7214 |
0 |
7360 |
211804 |
280200 |
SN0 |
滬錫連續 |
274140 |
273820 |
-4110 |
-1.48% |
275800 |
276170 |
273030 |
0 |
278250 |
110496 |
29108 |
SR0 |
白糖連續 |
6121 |
6162 |
-40 |
-0.65% |
6146 |
6157 |
6112 |
0 |
6161 |
250523 |
299655 |
TA0 |
PTA連續 |
5858 |
5918 |
-56 |
-0.95% |
5908 |
5916 |
5858 |
0 |
5914 |
535698 |
870285 |
V0 |
PVC連續 |
5821 |
5921 |
-102 |
-1.72% |
5922 |
5931 |
5808 |
0 |
5923 |
981660 |
980729 |
WH0 |
強麥連續 |
3100 |
3200 |
-100 |
-3.12% |
3100 |
3100 |
3100 |
0 |
3200 |
11 |
1 |
WR0 |
線材連續 |
3685 |
3682 |
-13 |
-0.35% |
3682 |
3716 |
3681 |
0 |
3698 |
113 |
702 |
Y0 |
豆油連續 |
7592 |
7638 |
-60 |
-0.78% |
7628 |
7660 |
7538 |
0 |
7652 |
408867 |
594287 |
ZC0 |
動力煤連續 |
921 |
1023 |
-102 |
-9.97% |
921 |
921 |
921 |
0 |
1023 |
4 |
0 |
ZN0 |
滬鋅連續 |
24290 |
24205 |
-60 |
-0.25% |
24165 |
24480 |
24120 |
0 |
24350 |
95735 |
80879 |