2022年实时更新 上期所 大商所 郑商所 能源 中金所今日行情,以及股指国债期货走势图。如果只想查看主力合约走势图,请点击下表左上角只显示主力合约链接,下表中实时更新各大期货交易所产品的最新价,开盘价,最低价,最高价,收盘价以及持仓量和成交量。点击主力合约进去,可以显示期货产品的其他月份合约。
合约 | 最新价 | 涨跌 | 涨跌幅 | 开盘价 | 最高价 | 最低价 | 昨收价 | 涨停价 | 跌停价 | 最新持仓 | 成交量 | 更新时间 | 说明 |
黄大豆1号2405(a2405) | 4759 | 9 | 0.2% | 4750 | 4770 | 4733 | 4733 | 5016 | 4450 | 101737 | 99191 | 2024-03-28 15:02:07 | 主力 |
黄大豆1号2409(a2409) | 4720 | 11 | 0.2% | 4709 | 4730 | 4693 | 4692 | 4973 | 4411 | 19803 | 11902 | 2024-03-28 15:02:07 | |
黄大豆1号2407(a2407) | 4747 | 18 | 0.4% | 4729 | 4753 | 4716 | 4713 | 4995 | 4431 | 20840 | 11396 | 2024-03-28 15:02:07 | |
黄大豆1号2501(a2501) | 4637 | 30 | 0.7% | 4607 | 4648 | 4607 | 4620 | 4897 | 4343 | 3574 | 369 | 2024-03-28 15:02:07 | |
黄大豆1号2411(a2411) | 4661 | 15 | 0.3% | 4646 | 4673 | 4646 | 4645 | 4923 | 4367 | 2933 | 334 | 2024-03-28 15:02:07 | |
黄大豆1号2503(a2503) | 4609 | -1 | -0% | 4610 | 4626 | 4605 | 4603 | 4879 | 4327 | 125 | 67 | 2024-03-28 15:02:07 | |
黄大豆2号2405(b2405) | 3775 | -43 | -1.1% | 3818 | 3832 | 3759 | 3832 | 4061 | 3603 | 89900 | 153449 | 2024-03-28 15:02:43 | 主力 |
黄大豆2号2409(b2409) | 3840 | -29 | -0.7% | 3869 | 3885 | 3828 | 3879 | 4111 | 3647 | 11759 | 15127 | 2024-03-28 15:02:07 | |
黄大豆2号2404(b2404) | 3773 | -57 | -1.5% | 3830 | 3830 | 3730 | 3840 | 4070 | 3610 | 5412 | 4868 | 2024-03-28 15:02:07 | |
黄大豆2号2406(b2406) | 3767 | -32 | -0.8% | 3799 | 3810 | 3750 | 3805 | 4033 | 3577 | 8364 | 2188 | 2024-03-28 15:02:07 | |
黄大豆2号2407(b2407) | 3764 | -26 | -0.7% | 3790 | 3806 | 3749 | 3808 | 4036 | 3580 | 5064 | 1497 | 2024-03-28 15:02:07 | |
黄大豆2号2408(b2408) | 3824 | -34 | -0.9% | 3858 | 3872 | 3814 | 3868 | 4100 | 3636 | 3199 | 979 | 2024-03-28 15:02:07 | |
黄大豆2号2501(b2501) | 3856 | -34 | -0.9% | 3890 | 3890 | 3844 | 3884 | 4117 | 3651 | 289 | 90 | 2024-03-28 15:02:07 | |
黄大豆2号2411(b2411) | 3849 | -16 | -0.4% | 3865 | 3870 | 3830 | 3868 | 4100 | 3636 | 403 | 39 | 2024-03-28 15:02:07 | |
黄大豆2号2410(b2410) | 3847 | -25 | -0.6% | 3872 | 3878 | 3840 | 3868 | 4100 | 3636 | 141 | 29 | 2024-03-28 15:02:07 | |
黄大豆2号2503(b2503) | 3795 | -45 | -1.2% | 3840 | 3849 | 3795 | 3842 | 4072 | 3612 | 71 | 27 | 2024-03-28 15:02:07 | |
黄大豆2号2412(b2412) | 3864 | -12 | -0.3% | 3876 | 3883 | 3850 | 3887 | 4120 | 3654 | 82 | 20 | 2024-03-28 15:02:07 | |
黄大豆2号2502(b2502) | 3855 | 0 | 0% | 3855 | 3855 | 3855 | 3911 | 4145 | 3677 | 20 | 1 | 2024-03-28 15:02:07 | |
玉米2405(c2405) | 2408 | 18 | 0.8% | 2390 | 2415 | 2385 | 2387 | 2530 | 2244 | 818232 | 610585 | 2024-03-28 15:02:43 | 主力 |
玉米2407(c2407) | 2429 | 19 | 0.8% | 2410 | 2437 | 2410 | 2412 | 2556 | 2268 | 335672 | 114815 | 2024-03-28 15:02:43 | |
玉米2409(c2409) | 2430 | 7 | 0.3% | 2423 | 2440 | 2423 | 2425 | 2570 | 2280 | 243280 | 58235 | 2024-03-28 15:02:43 | |
玉米2411(c2411) | 2399 | -3 | -0.1% | 2402 | 2414 | 2395 | 2406 | 2550 | 2262 | 32955 | 15963 | 2024-03-28 15:02:07 | |
玉米2501(c2501) | 2386 | -1 | -0% | 2387 | 2397 | 2382 | 2389 | 2532 | 2246 | 36624 | 11333 | 2024-03-28 15:02:07 | |
玉米2503(c2503) | 2391 | -1 | -0% | 2392 | 2401 | 2386 | 2389 | 2532 | 2246 | 555 | 250 | 2024-03-28 15:02:07 | |
玉米淀粉2405(cs2405) | 2858 | 23 | 0.8% | 2835 | 2873 | 2834 | 2840 | 2982 | 2698 | 168392 | 181781 | 2024-03-28 15:02:07 | 主力 |
玉米淀粉2407(cs2407) | 2821 | 19 | 0.7% | 2802 | 2833 | 2802 | 2812 | 2952 | 2672 | 65699 | 22330 | 2024-03-28 15:02:07 | |
玉米淀粉2409(cs2409) | 2840 | 20 | 0.7% | 2820 | 2849 | 2820 | 2832 | 2973 | 2691 | 27439 | 6648 | 2024-03-28 15:02:07 | |
玉米淀粉2411(cs2411) | 2803 | 5 | 0.2% | 2798 | 2814 | 2792 | 2802 | 2942 | 2662 | 1295 | 634 | 2024-03-28 15:02:07 | |
玉米淀粉2501(cs2501) | 2804 | 5 | 0.2% | 2799 | 2814 | 2793 | 2802 | 2942 | 2662 | 968 | 151 | 2024-03-28 15:02:07 | |
玉米淀粉2503(cs2503) | 2806 | 9 | 0.3% | 2797 | 2806 | 2790 | 2803 | 2943 | 2663 | 32 | 21 | 2024-03-28 15:02:07 | |
苯乙烯2405(eb2405) | 9289 | 49 | 0.5% | 9240 | 9340 | 9190 | 9306 | 9957 | 8655 | 347164 | 521687 | 2024-03-28 15:02:07 | 主力 |
苯乙烯2406(eb2406) | 9216 | 29 | 0.3% | 9187 | 9255 | 9121 | 9222 | 9867 | 8577 | 84125 | 63974 | 2024-03-28 15:02:07 | |
苯乙烯2404(eb2404) | 9347 | 55 | 0.6% | 9292 | 9393 | 9252 | 9350 | 10004 | 8696 | 23570 | 21685 | 2024-03-28 15:02:07 | |
苯乙烯2407(eb2407) | 9147 | 37 | 0.4% | 9110 | 9175 | 9051 | 9146 | 9786 | 8506 | 12923 | 5791 | 2024-03-28 15:02:07 | |
苯乙烯2409(eb2409) | 9010 | 2 | 0% | 9008 | 9030 | 8911 | 8998 | 9627 | 8369 | 7422 | 5572 | 2024-03-28 15:02:07 | |
苯乙烯2408(eb2408) | 9079 | 38 | 0.4% | 9041 | 9097 | 8983 | 9071 | 9705 | 8437 | 585 | 357 | 2024-03-28 15:02:07 | |
苯乙烯2410(eb2410) | 8912 | 2 | 0% | 8910 | 8943 | 8849 | 8923 | 9547 | 8299 | 264 | 144 | 2024-03-28 15:02:07 | |
苯乙烯2501(eb2501) | 8764 | 17 | 0.2% | 8747 | 8764 | 8747 | 8763 | 9376 | 8150 | 162 | 12 | 2024-03-28 15:02:07 | |
苯乙烯2412(eb2412) | 8814 | 26 | 0.3% | 8788 | 8814 | 8731 | 8781 | 9395 | 8167 | 43 | 7 | 2024-03-28 15:02:07 | |
苯乙烯2411(eb2411) | 8830 | 22 | 0.2% | 8808 | 8831 | 8808 | 8840 | 9458 | 8222 | 46 | 6 | 2024-03-28 15:02:07 | |
苯乙烯2502(eb2502) | 8695 | 0 | 0% | 8695 | 8695 | 8695 | 8695 | 9303 | 8087 | 6 | 1 | 2024-03-28 15:02:07 | |
乙二醇2405(eg2405) | 4496 | 25 | 0.6% | 4471 | 4508 | 4451 | 4488 | 4802 | 4174 | 339263 | 250066 | 2024-03-28 15:02:07 | 主力 |
乙二醇2409(eg2409) | 4562 | 36 | 0.8% | 4526 | 4576 | 4520 | 4544 | 4862 | 4226 | 137704 | 47972 | 2024-03-28 15:02:07 | |
乙二醇2406(eg2406) | 4516 | 23 | 0.5% | 4493 | 4531 | 4483 | 4512 | 4827 | 4197 | 2860 | 561 | 2024-03-28 15:02:07 | |
乙二醇2404(eg2404) | 4465 | 33 | 0.7% | 4432 | 4478 | 4430 | 4454 | 4765 | 4143 | 3116 | 366 | 2024-03-28 15:02:07 | |
乙二醇2501(eg2501) | 4620 | 44 | 1% | 4576 | 4630 | 4575 | 4598 | 4919 | 4277 | 2017 | 150 | 2024-03-28 15:02:07 | |
乙二醇2407(eg2407) | 4530 | 22 | 0.5% | 4508 | 4539 | 4498 | 4519 | 4835 | 4203 | 1007 | 114 | 2024-03-28 15:02:07 | |
乙二醇2408(eg2408) | 4546 | 31 | 0.7% | 4515 | 4554 | 4505 | 4525 | 4841 | 4209 | 582 | 82 | 2024-03-28 15:02:07 | |
乙二醇2410(eg2410) | 4578 | 44 | 1% | 4534 | 4578 | 4534 | 4551 | 4869 | 4233 | 583 | 19 | 2024-03-28 15:02:07 | |
乙二醇2411(eg2411) | 4599 | 45 | 1% | 4554 | 4599 | 4550 | 4570 | 4889 | 4251 | 515 | 18 | 2024-03-28 15:02:07 | |
乙二醇2412(eg2412) | 4617 | 39 | 0.9% | 4578 | 4617 | 4569 | 4594 | 4915 | 4273 | 68 | 6 | 2024-03-28 15:02:07 | |
乙二醇2502(eg2502) | 4644 | -9 | -0.2% | 4653 | 4653 | 4653 | 4644 | 4969 | 4319 | 2 | 1 | 2024-03-28 15:02:07 | |
纤维板2405(fb2405) | 1293.5 | 62 | 5% | 1231.5 | 1293.5 | 1225 | 1232 | 1293.5 | 1170.5 | 7141 | 31218 | 2024-03-28 15:02:07 | 主力 |
纤维板2404(fb2404) | 1261 | 70.5 | 5.9% | 1190.5 | 1273.5 | 1155.5 | 1213 | 1273.5 | 1152.5 | 168 | 117 | 2024-03-28 15:02:07 | |
纤维板2406(fb2406) | 1306 | 58 | 4.6% | 1248 | 1306.5 | 1248 | 1251 | 1313.5 | 1188.5 | 11 | 14 | 2024-03-28 15:02:07 | |
纤维板2412(fb2412) | 1296 | 31.5 | 2.5% | 1264.5 | 1296 | 1261 | 1245 | 1307 | 1183 | 12 | 6 | 2024-03-28 15:02:07 | |
纤维板2501(fb2501) | 1260.5 | -3.5 | -0.3% | 1264 | 1270 | 1260.5 | 1238.5 | 1300 | 1177 | 15 | 4 | 2024-03-28 15:02:07 | |
纤维板2408(fb2408) | 1247 | 2.5 | 0.2% | 1244.5 | 1250.5 | 1244.5 | 1247 | 1309 | 1185 | 3 | 3 | 2024-03-28 15:02:07 | |
纤维板2409(fb2409) | 1268.5 | 3.5 | 0.3% | 1265 | 1293 | 1265 | 1257.5 | 1320 | 1195 | 20 | 3 | 2024-03-28 15:02:07 | |
纤维板2502(fb2502) | 1282.5 | -34.5 | -2.6% | 1317 | 1317 | 1301 | 1282.5 | 1346.5 | 1218.5 | 2 | 2 | 2024-03-28 15:02:07 | |
纤维板2407(fb2407) | 1274 | -16 | -1.2% | 1290 | 1290 | 1290 | 1274 | 1337.5 | 1210.5 | 7 | 1 | 2024-03-28 15:02:07 | |
纤维板2410(fb2410) | 1270.5 | -12 | -0.9% | 1282.5 | 1282.5 | 1282.5 | 1270.5 | 1334 | 1207 | 8 | 1 | 2024-03-28 15:02:07 | |
纤维板2411(fb2411) | 1272 | 4.5 | 0.4% | 1267.5 | 1267.5 | 1267.5 | 1272 | 1335.5 | 1208.5 | 5 | 1 | 2024-03-28 15:02:07 | |
纤维板2503(fb2503) | 1279 | 0 | 0% | 1279 | 1279 | 1279 | 1279 | 1342.5 | 1215.5 | 1 | 1 | 2024-03-28 15:02:07 | |
铁矿石2409(i2409) | 758 | 3.5 | 0.5% | 754.5 | 769.5 | 748.5 | 764.5 | 848.5 | 680.5 | 401605 | 475329 | 2024-03-28 15:02:07 | 主力 |
铁矿石2405(i2405) | 797 | -3 | -0.4% | 800 | 812 | 790.5 | 812.5 | 901.5 | 723.5 | 295973 | 305174 | 2024-03-28 15:02:44 | |
铁矿石2501(i2501) | 726 | 3.5 | 0.5% | 722.5 | 735 | 715.5 | 731.5 | 811.5 | 651.5 | 157886 | 65629 | 2024-03-28 15:02:07 | |
铁矿石2406(i2406) | 791 | -2.5 | -0.3% | 793.5 | 803 | 782.5 | 805 | 893.5 | 716.5 | 32383 | 22484 | 2024-03-28 15:02:44 | |
铁矿石2407(i2407) | 784 | -2.5 | -0.3% | 786.5 | 795.5 | 776 | 797 | 884.5 | 709.5 | 20551 | 11397 | 2024-03-28 15:02:07 | |
铁矿石2408(i2408) | 776.5 | 3 | 0.4% | 773.5 | 787 | 767.5 | 784.5 | 870.5 | 698.5 | 8286 | 2388 | 2024-03-28 15:02:07 | |
铁矿石2410(i2410) | 749 | 5.5 | 0.7% | 743.5 | 758.5 | 739 | 752 | 834.5 | 669.5 | 5195 | 980 | 2024-03-28 15:02:07 | |
铁矿石2404(i2404) | 813 | -4.5 | -0.6% | 817.5 | 827 | 808.5 | 830 | 921 | 739 | 1924 | 515 | 2024-03-28 15:02:07 | |
铁矿石2411(i2411) | 741.5 | 5 | 0.7% | 736.5 | 750.5 | 731.5 | 745.5 | 827.5 | 663.5 | 3650 | 502 | 2024-03-28 15:02:07 | |
铁矿石2502(i2502) | 721 | 7 | 1% | 714 | 730 | 711 | 726 | 805.5 | 646.5 | 4740 | 447 | 2024-03-28 15:02:07 | |
铁矿石2503(i2503) | 715 | 3 | 0.4% | 712 | 726.5 | 707 | 721.5 | 800.5 | 642.5 | 1062 | 355 | 2024-03-28 15:02:07 | |
铁矿石2412(i2412) | 734 | 7 | 1% | 727 | 741.5 | 723.5 | 738 | 819 | 657 | 3137 | 222 | 2024-03-28 15:02:07 | |
焦炭2405(j2405) | 2047.5 | 1.5 | 0.1% | 2046 | 2063.5 | 2026.5 | 2082 | 2248.5 | 1915.5 | 31088 | 21179 | 2024-03-28 15:02:07 | 主力 |
焦炭2409(j2409) | 2117.5 | -2.5 | -0.1% | 2120 | 2135 | 2100 | 2149 | 2320.5 | 1977.5 | 10330 | 4448 | 2024-03-28 15:02:07 | |
焦炭2501(j2501) | 2138.5 | -29.5 | -1.4% | 2168 | 2168 | 2120 | 2168 | 2341 | 1995 | 820 | 112 | 2024-03-28 15:02:07 | |
焦炭2406(j2406) | 2061 | -0.5 | -0% | 2061.5 | 2061.5 | 2054 | 2103 | 2271 | 1935 | 30 | 35 | 2024-03-28 15:02:07 | |
焦炭2412(j2412) | 2136 | 106 | 5.2% | 2030 | 2180.5 | 2030 | 2138 | 2309 | 1967 | 4 | 9 | 2024-03-28 15:02:07 | |
焦炭2404(j2404) | 1999.5 | 0 | 0% | 1999.5 | 1999.5 | 1999.5 | 2135.5 | 2306 | 1965 | 34 | 4 | 2024-03-28 15:02:07 | |
焦炭2411(j2411) | 2235 | 11.5 | 0.5% | 2223.5 | 2223.5 | 2223 | 2235 | 2413.5 | 2056.5 | 2 | 4 | 2024-03-28 15:02:07 | |
焦炭2502(j2502) | 2184 | -58 | -2.6% | 2242 | 2242 | 2242 | 2184 | 2358.5 | 2009.5 | 13 | 2 | 2024-03-28 15:02:07 | |
焦炭2407(j2407) | 2103.5 | 0 | 0% | 2103.5 | 2103.5 | 2103.5 | 2103.5 | 2271.5 | 1935.5 | 6 | 1 | 2024-03-28 15:02:07 | |
焦炭2408(j2408) | 2283 | -15.5 | -0.7% | 2298.5 | 2298.5 | 2298.5 | 2283 | 2465.5 | 2100.5 | 5 | 1 | 2024-03-28 15:02:07 | |
焦炭2410(j2410) | 2116.5 | -127 | -5.7% | 2243.5 | 2243.5 | 2243.5 | 2116.5 | 2285.5 | 1947.5 | 3 | 1 | 2024-03-28 15:02:07 | |
鸡蛋2405(jd2405) | 3366 | -24 | -0.7% | 3390 | 3390 | 3350 | 3362 | 3563 | 3161 | 128661 | 99428 | 2024-03-28 15:02:07 | 主力 |
鸡蛋2409(jd2409) | 3823 | -44 | -1.1% | 3867 | 3873 | 3820 | 3869 | 4101 | 3637 | 114461 | 51214 | 2024-03-28 15:02:07 | |
鸡蛋2406(jd2406) | 3170 | -46 | -1.4% | 3216 | 3224 | 3166 | 3215 | 3407 | 3023 | 97137 | 32280 | 2024-03-28 15:02:07 | |
鸡蛋2408(jd2408) | 4000 | -20 | -0.5% | 4020 | 4023 | 3985 | 4020 | 4261 | 3779 | 19882 | 6031 | 2024-03-28 15:02:07 | |
鸡蛋2407(jd2407) | 3426 | -34 | -1% | 3460 | 3463 | 3412 | 3455 | 3662 | 3248 | 8441 | 1846 | 2024-03-28 15:02:07 | |
鸡蛋2410(jd2410) | 3718 | -44 | -1.2% | 3762 | 3766 | 3712 | 3761 | 3986 | 3536 | 4973 | 851 | 2024-03-28 15:02:07 | |
鸡蛋2501(jd2501) | 3745 | -13 | -0.3% | 3758 | 3772 | 3726 | 3771 | 3997 | 3545 | 5863 | 844 | 2024-03-28 15:02:07 | |
鸡蛋2404(jd2404) | 3215 | -5 | -0.2% | 3220 | 3240 | 3202 | 3215 | 3407 | 3023 | 527 | 349 | 2024-03-28 15:02:07 | |
鸡蛋2502(jd2502) | 3480 | -23 | -0.7% | 3503 | 3508 | 3476 | 3503 | 3713 | 3293 | 2100 | 279 | 2024-03-28 15:02:07 | |
鸡蛋2411(jd2411) | 3836 | -37 | -1% | 3873 | 3875 | 3830 | 3868 | 4100 | 3636 | 1349 | 192 | 2024-03-28 15:02:07 | |
鸡蛋2503(jd2503) | 3508 | -18 | -0.5% | 3526 | 3526 | 3494 | 3533 | 3744 | 3322 | 127 | 74 | 2024-03-28 15:02:07 | |
鸡蛋2412(jd2412) | 4035 | -15 | -0.4% | 4050 | 4057 | 4022 | 4062 | 4305 | 3819 | 1136 | 70 | 2024-03-28 15:02:07 | |
焦煤2405(jm2405) | 1570.5 | 1.5 | 0.1% | 1569 | 1583.5 | 1538 | 1613.5 | 1742.5 | 1484.5 | 122704 | 117738 | 2024-03-28 15:02:07 | 主力 |
焦煤2409(jm2409) | 1608.5 | 8.5 | 0.5% | 1600 | 1629 | 1580 | 1649 | 1780.5 | 1517.5 | 70739 | 51196 | 2024-03-28 15:02:07 | |
焦煤2501(jm2501) | 1584 | -6 | -0.4% | 1590 | 1605 | 1559.5 | 1612.5 | 1741.5 | 1483.5 | 2983 | 1031 | 2024-03-28 15:02:07 | |
焦煤2406(jm2406) | 1564 | 15 | 1% | 1549 | 1575 | 1538 | 1600 | 1728 | 1472 | 230 | 71 | 2024-03-28 15:02:07 | |
焦煤2404(jm2404) | 1499 | -46.5 | -3% | 1545.5 | 1545.5 | 1472.5 | 1545.5 | 1669 | 1422 | 608 | 28 | 2024-03-28 15:02:07 | |
焦煤2407(jm2407) | 1603 | 19.5 | 1.2% | 1583.5 | 1609 | 1576 | 1616 | 1745 | 1487 | 64 | 11 | 2024-03-28 15:02:07 | |
焦煤2408(jm2408) | 1592 | -0.5 | -0% | 1592.5 | 1594 | 1586.5 | 1630 | 1760 | 1500 | 28 | 8 | 2024-03-28 15:02:07 | |
焦煤2411(jm2411) | 1648 | 0 | 0% | 1648 | 1651.5 | 1648 | 1649 | 1780.5 | 1517.5 | 21 | 3 | 2024-03-28 15:02:07 | |
焦煤2410(jm2410) | 1603 | 0 | 0% | 1603 | 1603 | 1603 | 1636.5 | 1767 | 1506 | 30 | 1 | 2024-03-28 15:02:07 | |
焦煤2412(jm2412) | 1589 | 0 | 0% | 1589 | 1589 | 1589 | 1656 | 1788 | 1524 | 20 | 1 | 2024-03-28 15:02:07 | |
焦煤2502(jm2502) | 1612 | -58 | -3.5% | 1670 | 1670 | 1670 | 1612 | 1740.5 | 1483.5 | 3 | 1 | 2024-03-28 15:02:07 | |
焦煤2503(jm2503) | 1689 | -35 | -2% | 1724 | 1724 | 1724 | 1689 | 1824 | 1554 | 7 | 1 | 2024-03-28 15:02:07 | |
塑料2405(l2405) | 8220 | 30 | 0.4% | 8190 | 8238 | 8179 | 8209 | 8701 | 7717 | 253083 | 275871 | 2024-03-28 15:02:07 | 主力 |
塑料2409(l2409) | 8234 | 27 | 0.3% | 8207 | 8249 | 8201 | 8233 | 8726 | 7740 | 152665 | 95550 | 2024-03-28 15:02:07 | |
塑料2406(l2406) | 8242 | 19 | 0.2% | 8223 | 8262 | 8211 | 8233 | 8726 | 7740 | 2555 | 1497 | 2024-03-28 15:02:07 | |
塑料2501(l2501) | 8189 | 1 | 0% | 8188 | 8207 | 8171 | 8194 | 8685 | 7703 | 2133 | 751 | 2024-03-28 15:02:07 | |
塑料2407(l2407) | 8239 | 16 | 0.2% | 8223 | 8252 | 8220 | 8240 | 8734 | 7746 | 233 | 139 | 2024-03-28 15:02:07 | |
塑料2404(l2404) | 8136 | -26 | -0.3% | 8162 | 8162 | 8136 | 8162 | 8651 | 7673 | 451 | 92 | 2024-03-28 15:02:07 | |
塑料2408(l2408) | 8242 | 20 | 0.2% | 8222 | 8251 | 8218 | 8245 | 8739 | 7751 | 218 | 50 | 2024-03-28 15:02:07 | |
塑料2410(l2410) | 8219 | 6 | 0.1% | 8213 | 8237 | 8194 | 8214 | 8706 | 7722 | 123 | 18 | 2024-03-28 15:02:07 | |
塑料2411(l2411) | 8228 | 16 | 0.2% | 8212 | 8228 | 8212 | 8200 | 8692 | 7708 | 22 | 2 | 2024-03-28 15:02:07 | |
塑料2502(l2502) | 8166 | -3 | -0% | 8169 | 8169 | 8166 | 8180 | 8670 | 7690 | 26 | 2 | 2024-03-28 15:02:07 | |
塑料2412(l2412) | 8212 | 0 | 0% | 8212 | 8212 | 8212 | 8212 | 8704 | 7720 | 14 | 1 | 2024-03-28 15:02:07 | |
塑料2503(l2503) | 8219 | 0 | 0% | 8219 | 8219 | 8219 | 8227 | 8720 | 7734 | 4 | 1 | 2024-03-28 15:02:07 | |
生猪2405(lh2405) | 15230 | -75 | -0.5% | 15305 | 15355 | 15100 | 15450 | 16375 | 14525 | 53790 | 52754 | 2024-03-28 15:02:07 | 主力 |
生猪2409(lh2409) | 17735 | 175 | 1% | 17560 | 17745 | 17405 | 17710 | 18770 | 16650 | 40275 | 20501 | 2024-03-28 15:02:07 | |
生猪2407(lh2407) | 16670 | 55 | 0.3% | 16615 | 16705 | 16390 | 16675 | 17675 | 15675 | 30997 | 15073 | 2024-03-28 15:02:07 | |
生猪2411(lh2411) | 17850 | 25 | 0.1% | 17825 | 17875 | 17580 | 17960 | 19035 | 16885 | 19115 | 4738 | 2024-03-28 15:02:07 | |
生猪2501(lh2501) | 17655 | 35 | 0.2% | 17620 | 17670 | 17420 | 17740 | 18800 | 16680 | 9476 | 1642 | 2024-03-28 15:02:07 | |
生猪2503(lh2503) | 16510 | 10 | 0.1% | 16500 | 16515 | 16325 | 16450 | 17435 | 15465 | 1347 | 870 | 2024-03-28 15:02:07 | |
豆粕2405(m2405) | 3224 | -36 | -1.1% | 3260 | 3269 | 3199 | 3254 | 3449 | 3059 | 1057619 | 1292454 | 2024-03-28 15:02:44 | 主力 |
豆粕2409(m2409) | 3283 | -29 | -0.9% | 3312 | 3325 | 3265 | 3301 | 3499 | 3103 | 1339912 | 830807 | 2024-03-28 15:02:07 | |
豆粕2501(m2501) | 3261 | -24 | -0.7% | 3285 | 3300 | 3246 | 3275 | 3471 | 3079 | 261201 | 48036 | 2024-03-28 15:02:07 | |
豆粕2407(m2407) | 3223 | -29 | -0.9% | 3252 | 3263 | 3201 | 3245 | 3439 | 3051 | 88001 | 47925 | 2024-03-28 15:02:07 | |
豆粕2411(m2411) | 3269 | -19 | -0.6% | 3288 | 3304 | 3249 | 3279 | 3475 | 3083 | 39628 | 9997 | 2024-03-28 15:02:07 | |
豆粕2408(m2408) | 3292 | -34 | -1% | 3326 | 3333 | 3275 | 3311 | 3509 | 3113 | 31949 | 7137 | 2024-03-28 15:02:07 | |
豆粕2412(m2412) | 3281 | -25 | -0.8% | 3306 | 3322 | 3270 | 3299 | 3496 | 3102 | 9939 | 1178 | 2024-03-28 15:02:07 | |
豆粕2503(m2503) | 3184 | -27 | -0.8% | 3211 | 3222 | 3175 | 3209 | 3401 | 3017 | 4712 | 1091 | 2024-03-28 15:02:07 | |
棕榈油2405(p2405) | 8122 | -12 | -0.1% | 8134 | 8172 | 8070 | 8214 | 8788 | 7640 | 437383 | 828084 | 2024-03-28 15:02:44 | 主力 |
棕榈油2409(p2409) | 7520 | 4 | 0.1% | 7516 | 7550 | 7452 | 7572 | 8102 | 7042 | 235825 | 147669 | 2024-03-28 15:02:07 | |
棕榈油2501(p2501) | 7300 | 4 | 0.1% | 7296 | 7322 | 7220 | 7312 | 7822 | 6802 | 21787 | 9539 | 2024-03-28 15:02:07 | |
棕榈油2406(p2406) | 7868 | 0 | 0% | 7868 | 7894 | 7804 | 7946 | 8502 | 7390 | 4601 | 5822 | 2024-03-28 15:02:44 | |
棕榈油2407(p2407) | 7738 | -2 | -0% | 7740 | 7768 | 7680 | 7790 | 8334 | 7246 | 3503 | 635 | 2024-03-28 15:02:07 | |
棕榈油2412(p2412) | 7338 | 32 | 0.4% | 7306 | 7368 | 7266 | 7346 | 7860 | 6832 | 293 | 523 | 2024-03-28 15:02:07 | |
棕榈油2408(p2408) | 7626 | 8 | 0.1% | 7618 | 7656 | 7570 | 7698 | 8236 | 7160 | 761 | 520 | 2024-03-28 15:02:07 | |
棕榈油2411(p2411) | 7376 | 16 | 0.2% | 7360 | 7404 | 7314 | 7390 | 7906 | 6874 | 458 | 304 | 2024-03-28 15:02:07 | |
棕榈油2410(p2410) | 7430 | 8 | 0.1% | 7422 | 7450 | 7376 | 7480 | 8002 | 6958 | 359 | 295 | 2024-03-28 15:02:07 | |
棕榈油2404(p2404) | 8194 | 8 | 0.1% | 8186 | 8232 | 8114 | 8338 | 8920 | 7756 | 1678 | 174 | 2024-03-28 15:02:07 | |
棕榈油2503(p2503) | 7260 | 36 | 0.5% | 7224 | 7282 | 7200 | 7278 | 7786 | 6770 | 160 | 99 | 2024-03-28 15:02:07 | |
棕榈油2502(p2502) | 7266 | 52 | 0.7% | 7214 | 7292 | 7206 | 7296 | 7806 | 6786 | 118 | 42 | 2024-03-28 15:02:07 | |
液化石油气2405(pg2405) | 4602 | 22 | 0.5% | 4580 | 4623 | 4567 | 4610 | 4932 | 4288 | 53818 | 73924 | 2024-03-28 15:02:07 | 主力 |
液化石油气2406(pg2406) | 4548 | 15 | 0.3% | 4533 | 4574 | 4517 | 4559 | 4878 | 4240 | 13947 | 7653 | 2024-03-28 15:02:07 | |
液化石油气2409(pg2409) | 4365 | 20 | 0.5% | 4345 | 4403 | 4342 | 4381 | 4687 | 4075 | 8865 | 2242 | 2024-03-28 15:02:07 | |
液化石油气2404(pg2404) | 4616 | 6 | 0.1% | 4610 | 4645 | 4593 | 4642 | 4966 | 4318 | 2311 | 1652 | 2024-03-28 15:02:07 | |
液化石油气2407(pg2407) | 4499 | 24 | 0.5% | 4475 | 4525 | 4473 | 4515 | 4831 | 4199 | 1180 | 425 | 2024-03-28 15:02:07 | |
液化石油气2408(pg2408) | 4442 | 61 | 1.4% | 4381 | 4466 | 4381 | 4453 | 4764 | 4142 | 653 | 139 | 2024-03-28 15:02:07 | |
液化石油气2410(pg2410) | 4881 | 37 | 0.8% | 4844 | 4913 | 4844 | 4894 | 5236 | 4552 | 610 | 41 | 2024-03-28 15:02:07 | |
液化石油气2411(pg2411) | 4800 | -82 | -1.7% | 4882 | 4882 | 4738 | 4784 | 5118 | 4450 | 118 | 10 | 2024-03-28 15:02:07 | |
液化石油气2501(pg2501) | 4582 | -8 | -0.2% | 4590 | 4590 | 4565 | 4600 | 4922 | 4278 | 66 | 5 | 2024-03-28 15:02:07 | |
液化石油气2502(pg2502) | 4553 | -37 | -0.8% | 4590 | 4590 | 4574 | 4553 | 4871 | 4235 | 5 | 3 | 2024-03-28 15:02:07 | |
液化石油气2503(pg2503) | 4499 | 335 | 8% | 4164 | 4499 | 4164 | 4580 | 5221 | 3939 | 1 | 3 | 2024-03-28 15:02:07 | |
液化石油气2412(pg2412) | 4698 | -9 | -0.2% | 4707 | 4707 | 4698 | 4702 | 5031 | 4373 | 29 | 2 | 2024-03-28 15:02:07 | |
聚丙烯2405(pp2405) | 7472 | -5 | -0.1% | 7477 | 7496 | 7451 | 7492 | 7941 | 7043 | 324264 | 275667 | 2024-03-28 15:02:07 | 主力 |
聚丙烯2409(pp2409) | 7493 | -14 | -0.2% | 7507 | 7524 | 7480 | 7519 | 7970 | 7068 | 145991 | 91630 | 2024-03-28 15:02:07 | |
聚丙烯2410(pp2410) | 7484 | -1 | -0% | 7485 | 7507 | 7467 | 7504 | 7954 | 7054 | 743 | 2481 | 2024-03-28 15:02:07 | |
聚丙烯2408(pp2408) | 7476 | -17 | -0.2% | 7493 | 7502 | 7466 | 7496 | 7945 | 7047 | 4080 | 1722 | 2024-03-28 15:02:07 | |
聚丙烯2406(pp2406) | 7483 | 1 | 0% | 7482 | 7501 | 7460 | 7499 | 7948 | 7050 | 6067 | 1375 | 2024-03-28 15:02:07 | |
聚丙烯2501(pp2501) | 7470 | -42 | -0.6% | 7512 | 7512 | 7460 | 7491 | 7940 | 7042 | 2736 | 718 | 2024-03-28 15:02:07 | |
聚丙烯2407(pp2407) | 7471 | -4 | -0.1% | 7475 | 7494 | 7456 | 7486 | 7935 | 7037 | 2403 | 570 | 2024-03-28 15:02:07 | |
聚丙烯2404(pp2404) | 7438 | 9 | 0.1% | 7429 | 7439 | 7416 | 7439 | 7885 | 6993 | 3562 | 138 | 2024-03-28 15:02:07 | |
聚丙烯2411(pp2411) | 7490 | -10 | -0.1% | 7500 | 7504 | 7468 | 7522 | 7973 | 7071 | 384 | 68 | 2024-03-28 15:02:07 | |
聚丙烯2412(pp2412) | 7500 | -17 | -0.2% | 7517 | 7531 | 7500 | 7516 | 7966 | 7066 | 32 | 4 | 2024-03-28 15:02:07 | |
聚丙烯2502(pp2502) | 7510 | 8 | 0.1% | 7502 | 7510 | 7502 | 7507 | 7957 | 7057 | 14 | 3 | 2024-03-28 15:02:07 | |
聚丙烯2503(pp2503) | 7476 | 0 | 0% | 7476 | 7476 | 7476 | 7511 | 7961 | 7061 | 10 | 1 | 2024-03-28 15:02:07 | |
粳米2408(rr2408) | 3599 | 0 | 0% | 3599 | 3599 | 3594 | 3592 | 3771 | 3413 | 7161 | 298 | 2024-03-28 15:02:07 | 主力 |
粳米2404(rr2404) | 3398 | -31 | -0.9% | 3429 | 3429 | 3398 | 3429 | 3600 | 3258 | 121 | 128 | 2024-03-28 15:02:07 | |
粳米2405(rr2405) | 3556 | -5 | -0.1% | 3561 | 3562 | 3556 | 3558 | 3735 | 3381 | 2783 | 106 | 2024-03-28 15:02:07 | |
粳米2406(rr2406) | 3516 | 1 | 0% | 3515 | 3516 | 3514 | 3515 | 3690 | 3340 | 1525 | 55 | 2024-03-28 15:02:07 | |
粳米2409(rr2409) | 3551 | -4 | -0.1% | 3555 | 3555 | 3551 | 3551 | 3728 | 3374 | 2906 | 18 | 2024-03-28 15:02:07 | |
粳米2407(rr2407) | 3524 | 0 | 0% | 3524 | 3527 | 3523 | 3524 | 3700 | 3348 | 2084 | 14 | 2024-03-28 15:02:07 | |
粳米2412(rr2412) | 3575 | -3 | -0.1% | 3578 | 3578 | 3575 | 3575 | 3753 | 3397 | 84 | 14 | 2024-03-28 15:02:07 | |
粳米2501(rr2501) | 3578 | -2 | -0.1% | 3580 | 3580 | 3575 | 3578 | 3756 | 3400 | 78 | 9 | 2024-03-28 15:02:07 | |
粳米2410(rr2410) | 3575 | -1 | -0% | 3576 | 3576 | 3575 | 3576 | 3754 | 3398 | 299 | 4 | 2024-03-28 15:02:07 | |
粳米2502(rr2502) | 3579 | 0 | 0% | 3579 | 3580 | 3578 | 3579 | 3757 | 3401 | 83 | 3 | 2024-03-28 15:02:07 | |
粳米2411(rr2411) | 3580 | 6 | 0.2% | 3574 | 3580 | 3574 | 3577 | 3755 | 3399 | 171 | 2 | 2024-03-28 15:02:07 | |
粳米2503(rr2503) | 3589 | 46 | 1.3% | 3543 | 3589 | 3543 | 3566 | 3744 | 3388 | 11 | 2 | 2024-03-28 15:02:07 | |
PVC2405(v2405) | 5830 | 17 | 0.3% | 5813 | 5843 | 5803 | 5838 | 6188 | 5488 | 764865 | 539908 | 2024-03-28 15:02:07 | 主力 |
PVC2409(v2409) | 5962 | 12 | 0.2% | 5950 | 5974 | 5932 | 5974 | 6332 | 5616 | 358232 | 175117 | 2024-03-28 15:02:07 | |
PVC2501(v2501) | 6062 | 20 | 0.3% | 6042 | 6078 | 6040 | 6081 | 6445 | 5717 | 26108 | 6198 | 2024-03-28 15:02:07 | |
PVC2408(v2408) | 5938 | 18 | 0.3% | 5920 | 5948 | 5911 | 5949 | 6305 | 5593 | 1047 | 2252 | 2024-03-28 15:02:07 | |
PVC2406(v2406) | 5873 | 27 | 0.5% | 5846 | 5880 | 5843 | 5875 | 6227 | 5523 | 10109 | 2135 | 2024-03-28 15:02:07 | |
PVC2404(v2404) | 5783 | 13 | 0.2% | 5770 | 5790 | 5762 | 5786 | 6133 | 5439 | 14203 | 1002 | 2024-03-28 15:02:07 | |
PVC2407(v2407) | 5913 | 13 | 0.2% | 5900 | 5919 | 5883 | 5918 | 6273 | 5563 | 3465 | 739 | 2024-03-28 15:02:07 | |
PVC2410(v2410) | 5988 | 5 | 0.1% | 5983 | 5996 | 5966 | 6002 | 6362 | 5642 | 2052 | 503 | 2024-03-28 15:02:07 | |
PVC2503(v2503) | 6098 | 2 | 0% | 6096 | 6119 | 6094 | 6106 | 6472 | 5740 | 221 | 44 | 2024-03-28 15:02:07 | |
PVC2411(v2411) | 6019 | 10 | 0.2% | 6009 | 6023 | 5994 | 6031 | 6392 | 5670 | 719 | 40 | 2024-03-28 15:02:07 | |
PVC2502(v2502) | 6083 | 12 | 0.2% | 6071 | 6086 | 6057 | 6085 | 6450 | 5720 | 289 | 36 | 2024-03-28 15:02:07 | |
PVC2412(v2412) | 6038 | 1 | 0% | 6037 | 6046 | 6016 | 6054 | 6417 | 5691 | 284 | 11 | 2024-03-28 15:02:07 | |
豆油2405(y2405) | 7678 | -6 | -0.1% | 7684 | 7712 | 7624 | 7728 | 8190 | 7266 | 495895 | 415602 | 2024-03-28 15:02:44 | 主力 |
豆油2409(y2409) | 7586 | 12 | 0.2% | 7574 | 7608 | 7524 | 7626 | 8082 | 7170 | 463778 | 171573 | 2024-03-28 15:02:07 | |
豆油2501(y2501) | 7580 | 0 | 0% | 7580 | 7602 | 7518 | 7624 | 8080 | 7168 | 51696 | 7303 | 2024-03-28 15:02:07 | |
豆油2407(y2407) | 7646 | 14 | 0.2% | 7632 | 7662 | 7580 | 7680 | 8140 | 7220 | 18310 | 3483 | 2024-03-28 15:02:07 | |
豆油2411(y2411) | 7560 | -2 | -0% | 7562 | 7580 | 7500 | 7600 | 8056 | 7144 | 7756 | 709 | 2024-03-28 15:02:07 | |
豆油2408(y2408) | 7622 | 14 | 0.2% | 7608 | 7636 | 7560 | 7664 | 8122 | 7206 | 4356 | 530 | 2024-03-28 15:02:07 | |
豆油2412(y2412) | 7598 | 18 | 0.2% | 7580 | 7626 | 7554 | 7646 | 8104 | 7188 | 1862 | 80 | 2024-03-28 15:02:07 | |
豆油2503(y2503) | 7548 | 20 | 0.3% | 7528 | 7558 | 7494 | 7590 | 8044 | 7136 | 148 | 40 | 2024-03-28 15:02:07 |