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 |
苹果405(AP405) | 7762 | -41 | -0.5% | 7803 | 7854 | 7752 | 7782 | 8561 | 7003 | 84581 | 62200 | 2024-03-29 13:55:33 | 主力 |
苹果410(AP410) | 7971 | -129 | -1.6% | 8100 | 8188 | 7956 | 8137 | 8870 | 7404 | 29001 | 23898 | 2024-03-29 13:55:34 | |
苹果411(AP411) | 7626 | -154 | -2% | 7780 | 7825 | 7611 | 7791 | 8493 | 7089 | 3702 | 1233 | 2024-03-29 13:55:33 | |
苹果404(AP404) | 6920 | -227 | -3.2% | 7147 | 7147 | 6866 | 7147 | 7862 | 6432 | 423 | 511 | 2024-03-29 13:55:31 | |
苹果501(AP501) | 7860 | -95 | -1.2% | 7955 | 7998 | 7831 | 7970 | 8688 | 7252 | 1093 | 271 | 2024-03-29 13:55:33 | |
苹果412(AP412) | 7766 | -139 | -1.8% | 7905 | 7916 | 7738 | 7896 | 8607 | 7185 | 129 | 42 | 2024-03-29 13:54:23 | |
苹果503(AP503) | 7880 | 0 | 0% | 7880 | 7880 | 7880 | 7972 | 8690 | 7254 | 8 | 1 | 2024-03-29 13:53:51 | |
棉花405(CF405) | 16095 | 140 | 0.9% | 15955 | 16105 | 15915 | 15875 | 17145 | 14605 | 447084 | 260678 | 2024-03-29 13:55:33 | 主力 |
棉花409(CF409) | 16270 | 160 | 1% | 16110 | 16280 | 16080 | 16045 | 17010 | 15080 | 205655 | 131816 | 2024-03-29 13:55:33 | |
棉花407(CF407) | 16150 | 150 | 0.9% | 16000 | 16155 | 15965 | 15930 | 16890 | 14970 | 29032 | 11622 | 2024-03-29 13:55:26 | |
棉花501(CF501) | 16095 | 115 | 0.7% | 15980 | 16100 | 15940 | 15910 | 16865 | 14955 | 30496 | 6197 | 2024-03-29 13:55:31 | |
棉花411(CF411) | 16265 | 140 | 0.9% | 16125 | 16265 | 16080 | 16050 | 17015 | 15085 | 6919 | 343 | 2024-03-29 13:54:25 | |
棉花503(CF503) | 16070 | 75 | 0.5% | 15995 | 16080 | 15995 | 15930 | 16890 | 14970 | 97 | 14 | 2024-03-29 13:54:43 | |
红枣405(CJ405) | 12210 | -130 | -1.1% | 12340 | 12400 | 12180 | 12270 | 13745 | 10795 | 30442 | 11844 | 2024-03-29 13:55:33 | 主力 |
红枣409(CJ409) | 12475 | -85 | -0.7% | 12560 | 12605 | 12455 | 12500 | 14000 | 11000 | 31206 | 5297 | 2024-03-29 13:55:31 | |
红枣501(CJ501) | 12900 | -70 | -0.5% | 12970 | 13030 | 12885 | 12925 | 14220 | 11630 | 6839 | 810 | 2024-03-29 13:55:34 | |
红枣407(CJ407) | 12350 | -115 | -0.9% | 12465 | 12480 | 12350 | 12385 | 13875 | 10895 | 3649 | 184 | 2024-03-29 13:55:34 | |
红枣412(CJ412) | 12860 | -90 | -0.7% | 12950 | 12985 | 12845 | 12885 | 14175 | 11595 | 1189 | 53 | 2024-03-29 13:54:58 | |
红枣503(CJ503) | 12995 | -50 | -0.4% | 13045 | 13070 | 12995 | 13025 | 14330 | 11720 | 111 | 7 | 2024-03-29 13:54:19 | |
棉纱405(CY405) | 21565 | 75 | 0.3% | 21490 | 21595 | 21365 | 21335 | 22620 | 20050 | 4401 | 3978 | 2024-03-29 13:55:01 | 主力 |
棉纱409(CY409) | 22155 | 165 | 0.8% | 21990 | 22220 | 21970 | 21950 | 23270 | 20630 | 555 | 118 | 2024-03-29 13:54:24 | |
棉纱410(CY410) | 22175 | -325 | -1.4% | 22500 | 23700 | 22380 | 22175 | 23510 | 20840 | 1 | 23 | 2024-03-29 13:53:00 | |
棉纱501(CY501) | 22240 | 90 | 0.4% | 22150 | 22305 | 22150 | 22060 | 23385 | 20735 | 58 | 12 | 2024-03-29 13:53:25 | |
棉纱404(CY404) | 21480 | 35 | 0.2% | 21445 | 21650 | 21445 | 21480 | 22770 | 20190 | 1 | 3 | 2024-03-29 11:29:20 | |
棉纱407(CY407) | 21550 | 245 | 1.1% | 21305 | 21715 | 21305 | 21550 | 22845 | 20255 | 3 | 2 | 2024-03-29 13:50:42 | |
棉纱408(CY408) | 21500 | -510 | -2.3% | 22010 | 23140 | 22010 | 21500 | 22790 | 20210 | 1 | 2 | 2024-03-29 13:55:14 | |
棉纱406(CY406) | 20905 | 75 | 0.4% | 20830 | 20830 | 20830 | 20905 | 22160 | 19650 | 1 | 1 | 2024-03-29 13:52:30 | |
棉纱411(CY411) | 22330 | -50 | -0.2% | 22380 | 22380 | 22380 | 22330 | 23670 | 20990 | 1 | 1 | 2024-03-29 13:53:25 | |
玻璃405(FG405) | 1474 | 14 | 1% | 1460 | 1475 | 1435 | 1471 | 1619 | 1323 | 656077 | 733593 | 2024-03-29 13:55:33 | 主力 |
玻璃409(FG409) | 1431 | 12 | 0.8% | 1419 | 1433 | 1407 | 1432 | 1576 | 1288 | 671930 | 300823 | 2024-03-29 13:55:34 | |
玻璃501(FG501) | 1411 | 9 | 0.6% | 1402 | 1412 | 1389 | 1412 | 1554 | 1270 | 70632 | 17736 | 2024-03-29 13:55:33 | |
玻璃406(FG406) | 1473 | 14 | 1% | 1459 | 1475 | 1445 | 1475 | 1623 | 1327 | 9684 | 3023 | 2024-03-29 13:55:34 | |
玻璃407(FG407) | 1454 | 14 | 1% | 1440 | 1456 | 1426 | 1454 | 1600 | 1308 | 5128 | 1189 | 2024-03-29 13:55:34 | |
玻璃408(FG408) | 1461 | 11 | 0.8% | 1450 | 1462 | 1438 | 1464 | 1611 | 1317 | 4135 | 436 | 2024-03-29 13:55:34 | |
玻璃411(FG411) | 1430 | 8 | 0.6% | 1422 | 1431 | 1409 | 1429 | 1572 | 1286 | 3394 | 348 | 2024-03-29 13:55:34 | |
玻璃412(FG412) | 1439 | 7 | 0.5% | 1432 | 1439 | 1417 | 1441 | 1586 | 1296 | 2885 | 336 | 2024-03-29 13:55:33 | |
玻璃410(FG410) | 1452 | 11 | 0.8% | 1441 | 1452 | 1428 | 1450 | 1595 | 1305 | 3388 | 333 | 2024-03-29 13:55:33 | |
玻璃503(FG503) | 1415 | 5 | 0.4% | 1410 | 1415 | 1398 | 1419 | 1561 | 1277 | 1141 | 265 | 2024-03-29 13:55:33 | |
玻璃404(FG404) | 1489 | 3 | 0.2% | 1486 | 1489 | 1446 | 1486 | 1635 | 1337 | 950 | 243 | 2024-03-29 13:55:33 | |
玻璃502(FG502) | 1431 | 1 | 0.1% | 1430 | 1432 | 1413 | 1431 | 1575 | 1287 | 1563 | 139 | 2024-03-29 13:55:34 | |
甲醇405(MA405) | 2485 | 20 | 0.8% | 2465 | 2488 | 2462 | 2467 | 2640 | 2294 | 680475 | 495970 | 2024-03-29 13:55:34 | 主力 |
甲醇409(MA409) | 2417 | 12 | 0.5% | 2405 | 2422 | 2403 | 2412 | 2581 | 2243 | 308457 | 116668 | 2024-03-29 13:55:33 | |
甲醇501(MA501) | 2470 | 11 | 0.4% | 2459 | 2474 | 2459 | 2468 | 2641 | 2295 | 17215 | 2502 | 2024-03-29 13:55:27 | |
甲醇406(MA406) | 2451 | 13 | 0.5% | 2438 | 2455 | 2433 | 2438 | 2609 | 2267 | 5325 | 2288 | 2024-03-29 13:55:25 | |
甲醇411(MA411) | 2419 | 10 | 0.4% | 2409 | 2428 | 2405 | 2409 | 2578 | 2240 | 5689 | 402 | 2024-03-29 13:55:20 | |
甲醇412(MA412) | 2468 | 7 | 0.3% | 2461 | 2477 | 2452 | 2461 | 2634 | 2288 | 3413 | 392 | 2024-03-29 13:55:27 | |
甲醇407(MA407) | 2434 | 13 | 0.5% | 2421 | 2438 | 2419 | 2424 | 2594 | 2254 | 5564 | 306 | 2024-03-29 13:55:24 | |
甲醇404(MA404) | 2508 | -9 | -0.4% | 2517 | 2523 | 2483 | 2518 | 2695 | 2341 | 207 | 254 | 2024-03-29 13:55:20 | |
甲醇410(MA410) | 2420 | 7 | 0.3% | 2413 | 2426 | 2407 | 2413 | 2582 | 2244 | 3467 | 206 | 2024-03-29 13:55:16 | |
甲醇408(MA408) | 2430 | 14 | 0.6% | 2416 | 2435 | 2416 | 2425 | 2595 | 2255 | 4540 | 178 | 2024-03-29 13:55:20 | |
甲醇502(MA502) | 2469 | -2 | -0.1% | 2471 | 2471 | 2464 | 2469 | 2642 | 2296 | 301 | 8 | 2024-03-29 13:55:20 | |
甲醇503(MA503) | 2470 | 0 | 0% | 2470 | 2470 | 2470 | 2471 | 2644 | 2298 | 63 | 1 | 2024-03-29 13:55:19 | |
菜籽油405(OI405) | 8063 | 28 | 0.3% | 8035 | 8116 | 8007 | 8034 | 8517 | 7551 | 189384 | 369468 | 2024-03-29 13:55:34 | 主力 |
菜籽油409(OI409) | 8152 | 43 | 0.5% | 8109 | 8192 | 8091 | 8114 | 8601 | 7627 | 173987 | 120722 | 2024-03-29 13:55:34 | |
菜籽油407(OI407) | 8140 | 41 | 0.5% | 8099 | 8183 | 8082 | 8104 | 8591 | 7617 | 20303 | 12042 | 2024-03-29 13:55:34 | |
菜籽油501(OI501) | 8149 | 35 | 0.4% | 8114 | 8183 | 8087 | 8109 | 8596 | 7622 | 11531 | 3666 | 2024-03-29 13:55:34 | |
菜籽油411(OI411) | 8149 | 34 | 0.4% | 8115 | 8188 | 8093 | 8114 | 8601 | 7627 | 3221 | 392 | 2024-03-29 13:55:33 | |
菜籽油503(OI503) | 8147 | 47 | 0.6% | 8100 | 8180 | 8092 | 8105 | 8592 | 7618 | 172 | 39 | 2024-03-29 13:55:32 | |
短纤405(PF405) | 7408 | -12 | -0.2% | 7420 | 7438 | 7378 | 7372 | 7890 | 6854 | 114809 | 64054 | 2024-03-29 13:55:32 | 主力 |
短纤406(PF406) | 7480 | -14 | -0.2% | 7494 | 7504 | 7452 | 7468 | 7992 | 6944 | 39049 | 24277 | 2024-03-29 13:55:10 | |
短纤407(PF407) | 7484 | -26 | -0.3% | 7510 | 7512 | 7458 | 7478 | 8002 | 6954 | 9018 | 8068 | 2024-03-29 13:55:16 | |
短纤409(PF409) | 7520 | 24 | 0.3% | 7496 | 7546 | 7488 | 7502 | 8028 | 6976 | 13043 | 2570 | 2024-03-29 13:55:16 | |
短纤404(PF404) | 7364 | 4 | 0.1% | 7360 | 7378 | 7344 | 7332 | 7846 | 6818 | 5790 | 770 | 2024-03-29 13:55:32 | |
短纤408(PF408) | 7510 | 4 | 0.1% | 7506 | 7510 | 7474 | 7488 | 8014 | 6962 | 2447 | 112 | 2024-03-29 13:53:54 | |
短纤501(PF501) | 7510 | 14 | 0.2% | 7496 | 7514 | 7496 | 7508 | 8034 | 6982 | 102 | 13 | 2024-03-29 13:55:04 | |
短纤410(PF410) | 7558 | 2 | 0% | 7556 | 7562 | 7544 | 7554 | 8084 | 7024 | 696 | 11 | 2024-03-29 13:55:13 | |
短纤502(PF502) | 7520 | -66 | -0.9% | 7586 | 7586 | 7480 | 7520 | 8048 | 6992 | 2 | 3 | 2024-03-29 13:53:04 | |
短纤411(PF411) | 7538 | -16 | -0.2% | 7554 | 7554 | 7538 | 7544 | 8074 | 7014 | 14 | 2 | 2024-03-29 13:54:56 | |
短纤412(PF412) | 7548 | 0 | 0% | 7548 | 7548 | 7548 | 7536 | 8064 | 7008 | 16 | 1 | 2024-03-29 13:54:22 | |
花生410(PK410) | 9392 | -8 | -0.1% | 9400 | 9434 | 9346 | 9482 | 10146 | 8818 | 88363 | 58142 | 2024-03-29 13:55:32 | 主力 |
花生404(PK404) | 9392 | -18 | -0.2% | 9410 | 9420 | 9370 | 9440 | 10102 | 8778 | 9371 | 4667 | 2024-03-29 13:55:22 | |
花生411(PK411) | 9226 | -22 | -0.2% | 9248 | 9262 | 9198 | 9284 | 9934 | 8634 | 5957 | 1680 | 2024-03-29 13:55:26 | |
花生501(PK501) | 9154 | -28 | -0.3% | 9182 | 9202 | 9140 | 9212 | 9858 | 8566 | 806 | 101 | 2024-03-29 13:55:35 | |
花生412(PK412) | 9194 | -20 | -0.2% | 9214 | 9220 | 9168 | 9258 | 9908 | 8608 | 345 | 42 | 2024-03-29 13:55:26 | |
花生503(PK503) | 9170 | -10 | -0.1% | 9180 | 9180 | 9170 | 9216 | 9862 | 8570 | 31 | 6 | 2024-03-29 13:55:33 | |
对二甲苯 405(PX405) | 8476 | -28 | -0.3% | 8504 | 8520 | 8444 | 8464 | 9312 | 7616 | 60386 | 24232 | 2024-03-29 13:55:33 | 主力 |
对二甲苯 409(PX409) | 8674 | -28 | -0.3% | 8702 | 8722 | 8632 | 8664 | 9532 | 7796 | 60847 | 12856 | 2024-03-29 13:55:33 | |
对二甲苯 408(PX408) | 8636 | -72 | -0.8% | 8708 | 8708 | 8624 | 8660 | 9526 | 7794 | 30 | 17 | 2024-03-29 13:55:33 | |
对二甲苯 407(PX407) | 8586 | 26 | 0.3% | 8560 | 8594 | 8560 | 8540 | 9394 | 7686 | 51 | 14 | 2024-03-29 13:55:17 | |
对二甲苯 501(PX501) | 8536 | -4 | -0% | 8540 | 8540 | 8510 | 8536 | 9390 | 7682 | 41 | 7 | 2024-03-29 13:55:17 | |
对二甲苯 406(PX406) | 8526 | 0 | 0% | 8526 | 8526 | 8526 | 8528 | 9382 | 7674 | 1510 | 1 | 2024-03-29 13:55:25 | |
对二甲苯 410(PX410) | 8624 | 54 | 0.6% | 8570 | 8570 | 8570 | 8624 | 9488 | 7760 | 10 | 1 | 2024-03-29 13:55:12 | |
对二甲苯 411(PX411) | 8600 | 242 | 2.9% | 8358 | 8358 | 8358 | 8600 | 9460 | 7740 | 1 | 1 | 2024-03-29 13:55:16 | |
对二甲苯 412(PX412) | 8584 | -10 | -0.1% | 8594 | 8594 | 8594 | 8584 | 9444 | 7724 | 3 | 1 | 2024-03-29 13:55:16 | |
菜籽粕405(RM405) | 2614 | 23 | 0.9% | 2591 | 2626 | 2580 | 2611 | 2768 | 2454 | 422541 | 499334 | 2024-03-29 13:55:34 | 主力 |
菜籽粕409(RM409) | 2673 | 23 | 0.9% | 2650 | 2690 | 2634 | 2673 | 2834 | 2512 | 435990 | 238603 | 2024-03-29 13:55:34 | |
菜籽粕407(RM407) | 2606 | 17 | 0.7% | 2589 | 2621 | 2573 | 2605 | 2762 | 2448 | 89109 | 33099 | 2024-03-29 13:55:33 | |
菜籽粕501(RM501) | 2557 | 15 | 0.6% | 2542 | 2570 | 2528 | 2553 | 2707 | 2399 | 55605 | 15380 | 2024-03-29 13:55:30 | |
菜籽粕411(RM411) | 2555 | 19 | 0.7% | 2536 | 2567 | 2520 | 2549 | 2702 | 2396 | 21123 | 4596 | 2024-03-29 13:55:30 | |
菜籽粕408(RM408) | 2694 | 20 | 0.7% | 2674 | 2710 | 2659 | 2701 | 2864 | 2538 | 11234 | 2201 | 2024-03-29 13:55:30 | |
菜籽粕503(RM503) | 2535 | 10 | 0.4% | 2525 | 2548 | 2508 | 2530 | 2682 | 2378 | 1926 | 368 | 2024-03-29 13:55:30 | |
油菜籽411(RS411) | 5719 | 69 | 1.2% | 5650 | 5788 | 5650 | 5640 | 6204 | 5076 | 61 | 50 | 2024-03-29 13:55:02 | 主力 |
油菜籽407(RS407) | 5851 | -73 | -1.2% | 5924 | 5924 | 5792 | 5851 | 6437 | 5265 | 6 | 12 | 2024-03-29 13:55:17 | |
油菜籽408(RS408) | 5843 | -197 | -3.3% | 6040 | 6040 | 6032 | 5843 | 6428 | 5258 | 2 | 2 | 2024-03-29 13:55:05 | |
油菜籽409(RS409) | 5582 | -417 | -7% | 5999 | 5630 | 5582 | 5606 | 6167 | 5045 | 6 | 2 | 2024-03-29 13:51:35 | |
纯碱409(SA409) | 1771 | 21 | 1.2% | 1750 | 1773 | 1737 | 1746 | 1921 | 1571 | 662737 | 550492 | 2024-03-29 13:55:35 | 主力 |
纯碱405(SA405) | 1824 | 22 | 1.2% | 1802 | 1824 | 1800 | 1791 | 1971 | 1611 | 300704 | 128409 | 2024-03-29 13:55:34 | |
纯碱501(SA501) | 1687 | 2 | 0.1% | 1685 | 1690 | 1658 | 1692 | 1862 | 1522 | 124586 | 22647 | 2024-03-29 13:55:33 | |
纯碱411(SA411) | 1731 | 10 | 0.6% | 1721 | 1731 | 1702 | 1721 | 1894 | 1548 | 13248 | 2187 | 2024-03-29 13:55:34 | |
纯碱410(SA410) | 1764 | 11 | 0.6% | 1753 | 1765 | 1738 | 1752 | 1928 | 1576 | 7455 | 2179 | 2024-03-29 13:55:34 | |
纯碱407(SA407) | 1785 | 24 | 1.4% | 1761 | 1785 | 1758 | 1759 | 1935 | 1583 | 11778 | 1753 | 2024-03-29 13:55:35 | |
纯碱408(SA408) | 1788 | 24 | 1.4% | 1764 | 1789 | 1761 | 1762 | 1939 | 1585 | 12691 | 1401 | 2024-03-29 13:55:32 | |
纯碱412(SA412) | 1725 | 5 | 0.3% | 1720 | 1725 | 1697 | 1722 | 1895 | 1549 | 9274 | 1319 | 2024-03-29 13:55:35 | |
纯碱404(SA404) | 1833 | 13 | 0.7% | 1820 | 1841 | 1812 | 1815 | 1997 | 1633 | 2236 | 1262 | 2024-03-29 13:55:34 | |
纯碱406(SA406) | 1803 | 19 | 1.1% | 1784 | 1803 | 1776 | 1777 | 1955 | 1599 | 9309 | 1164 | 2024-03-29 13:55:35 | |
纯碱503(SA503) | 1684 | -5 | -0.3% | 1689 | 1689 | 1659 | 1699 | 1869 | 1529 | 1532 | 504 | 2024-03-29 13:55:33 | |
纯碱502(SA502) | 1703 | -2 | -0.1% | 1705 | 1706 | 1678 | 1715 | 1887 | 1543 | 4598 | 473 | 2024-03-29 13:55:33 | |
硅铁405(SF405) | 6386 | 6 | 0.1% | 6380 | 6390 | 6352 | 6372 | 6882 | 5862 | 190878 | 43868 | 2024-03-29 13:55:32 | 主力 |
硅铁406(SF406) | 6292 | -12 | -0.2% | 6304 | 6304 | 6266 | 6276 | 6780 | 5772 | 72249 | 14892 | 2024-03-29 13:55:34 | |
硅铁409(SF409) | 6450 | 16 | 0.2% | 6434 | 6456 | 6416 | 6430 | 6946 | 5914 | 59626 | 9743 | 2024-03-29 13:55:32 | |
硅铁407(SF407) | 6480 | 18 | 0.3% | 6462 | 6484 | 6450 | 6464 | 6982 | 5946 | 24000 | 3495 | 2024-03-29 13:55:32 | |
硅铁404(SF404) | 6364 | 8 | 0.1% | 6356 | 6378 | 6332 | 6356 | 6866 | 5846 | 1830 | 236 | 2024-03-29 13:55:01 | |
硅铁410(SF410) | 6402 | 14 | 0.2% | 6388 | 6406 | 6386 | 6382 | 6894 | 5870 | 2852 | 158 | 2024-03-29 13:55:19 | |
硅铁501(SF501) | 6528 | 20 | 0.3% | 6508 | 6528 | 6508 | 6502 | 7024 | 5980 | 712 | 30 | 2024-03-29 13:55:31 | |
硅铁411(SF411) | 6552 | -8 | -0.1% | 6560 | 6562 | 6536 | 6538 | 7062 | 6014 | 261 | 9 | 2024-03-29 13:55:31 | |
硅铁502(SF502) | 6506 | -6 | -0.1% | 6512 | 6512 | 6488 | 6482 | 7002 | 5962 | 160 | 8 | 2024-03-29 13:55:20 | |
硅铁408(SF408) | 6448 | -4 | -0.1% | 6452 | 6452 | 6448 | 6456 | 6974 | 5938 | 198 | 7 | 2024-03-29 13:55:32 | |
硅铁503(SF503) | 6666 | -12 | -0.2% | 6678 | 6678 | 6644 | 6670 | 7204 | 6136 | 40 | 6 | 2024-03-29 13:52:26 | |
硅铁412(SF412) | 6548 | 0 | 0% | 6548 | 6548 | 6548 | 6546 | 7070 | 6022 | 53 | 1 | 2024-03-29 13:55:31 | |
烧碱 405(SH405) | 2436 | -61 | -2.4% | 2497 | 2504 | 2423 | 2514 | 2766 | 2262 | 54810 | 63319 | 2024-03-29 13:55:34 | 主力 |
烧碱 409(SH409) | 2653 | -21 | -0.8% | 2674 | 2692 | 2638 | 2695 | 2965 | 2425 | 8872 | 4517 | 2024-03-29 13:55:32 | |
烧碱 406(SH406) | 2515 | -44 | -1.7% | 2559 | 2561 | 2507 | 2578 | 2836 | 2320 | 448 | 148 | 2024-03-29 13:55:29 | |
烧碱 501(SH501) | 2652 | -12 | -0.5% | 2664 | 2685 | 2636 | 2700 | 2970 | 2430 | 110 | 34 | 2024-03-29 13:54:59 | |
烧碱 407(SH407) | 2577 | -24 | -0.9% | 2601 | 2601 | 2565 | 2617 | 2879 | 2355 | 158 | 12 | 2024-03-29 13:55:27 | |
烧碱 408(SH408) | 2626 | -20 | -0.8% | 2646 | 2648 | 2626 | 2670 | 2937 | 2403 | 162 | 5 | 2024-03-29 13:55:21 | |
烧碱 410(SH410) | 2710 | -42 | -1.5% | 2752 | 2752 | 2710 | 2727 | 3000 | 2454 | 34 | 5 | 2024-03-29 13:55:21 | |
烧碱 412(SH412) | 2682 | -38 | -1.4% | 2720 | 2720 | 2682 | 2731 | 3005 | 2457 | 6 | 5 | 2024-03-29 13:55:00 | |
烧碱 411(SH411) | 2721 | -105 | -3.7% | 2826 | 2826 | 2789 | 2721 | 2994 | 2448 | 4 | 2 | 2024-03-29 13:54:58 | |
烧碱 502(SH502) | 2690 | -63 | -2.3% | 2753 | 2753 | 2753 | 2690 | 2959 | 2421 | 2 | 2 | 2024-03-29 13:54:59 | |
烧碱 503(SH503) | 2777 | 0 | 0% | 2777 | 2777 | 2777 | 2777 | 3055 | 2499 | 1 | 1 | 2024-03-29 13:55:27 | |
锰硅405(SM405) | 6088 | -32 | -0.5% | 6120 | 6120 | 6068 | 6094 | 6582 | 5606 | 231344 | 40994 | 2024-03-29 13:55:34 | 主力 |
锰硅409(SM409) | 6152 | -4 | -0.1% | 6156 | 6166 | 6132 | 6140 | 6632 | 5648 | 114551 | 13557 | 2024-03-29 13:55:33 | |
锰硅406(SM406) | 6104 | -34 | -0.6% | 6138 | 6138 | 6084 | 6110 | 6600 | 5620 | 10920 | 2248 | 2024-03-29 13:55:27 | |
锰硅407(SM407) | 6120 | -26 | -0.4% | 6146 | 6146 | 6102 | 6130 | 6622 | 5638 | 5376 | 658 | 2024-03-29 13:55:27 | |
锰硅404(SM404) | 6038 | -26 | -0.4% | 6064 | 6080 | 6038 | 6054 | 6540 | 5568 | 7650 | 409 | 2024-03-29 13:55:34 | |
锰硅501(SM501) | 6192 | 6 | 0.1% | 6186 | 6226 | 6180 | 6192 | 6688 | 5696 | 2180 | 163 | 2024-03-29 13:55:25 | |
锰硅410(SM410) | 6146 | -6 | -0.1% | 6152 | 6162 | 6130 | 6138 | 6630 | 5646 | 3345 | 115 | 2024-03-29 13:55:33 | |
锰硅408(SM408) | 6120 | -14 | -0.2% | 6134 | 6142 | 6120 | 6130 | 6622 | 5638 | 2318 | 78 | 2024-03-29 13:55:33 | |
锰硅503(SM503) | 6242 | 26 | 0.4% | 6216 | 6280 | 6214 | 6216 | 6714 | 5718 | 80 | 44 | 2024-03-29 13:55:30 | |
锰硅502(SM502) | 6218 | 2 | 0% | 6216 | 6246 | 6216 | 6204 | 6702 | 5706 | 148 | 32 | 2024-03-29 13:55:05 | |
锰硅411(SM411) | 6200 | 8 | 0.1% | 6192 | 6214 | 6192 | 6202 | 6700 | 5704 | 357 | 13 | 2024-03-29 13:54:51 | |
锰硅412(SM412) | 6202 | 0 | 0% | 6202 | 6202 | 6202 | 6174 | 6668 | 5680 | 72 | 1 | 2024-03-29 13:54:50 | |
白糖405(SR405) | 6518 | 18 | 0.3% | 6500 | 6539 | 6475 | 6460 | 6848 | 6072 | 327254 | 233893 | 2024-03-29 13:55:33 | 主力 |
白糖409(SR409) | 6427 | 2 | 0% | 6425 | 6445 | 6392 | 6384 | 6768 | 6000 | 198252 | 94035 | 2024-03-29 13:55:32 | |
白糖407(SR407) | 6473 | 16 | 0.2% | 6457 | 6493 | 6435 | 6423 | 6809 | 6037 | 20118 | 9717 | 2024-03-29 13:55:35 | |
白糖501(SR501) | 6180 | 11 | 0.2% | 6169 | 6199 | 6150 | 6132 | 6500 | 5764 | 10553 | 1679 | 2024-03-29 13:54:55 | |
白糖411(SR411) | 6280 | -5 | -0.1% | 6285 | 6300 | 6253 | 6245 | 6620 | 5870 | 5071 | 952 | 2024-03-29 13:54:53 | |
白糖503(SR503) | 6142 | 24 | 0.4% | 6118 | 6148 | 6104 | 6090 | 6456 | 5724 | 242 | 62 | 2024-03-29 13:54:23 | |
PTA405(TA405) | 5944 | -12 | -0.2% | 5956 | 5962 | 5908 | 5926 | 6282 | 5570 | 796177 | 429251 | 2024-03-29 13:55:34 | 主力 |
PTA409(TA409) | 5994 | -2 | -0% | 5996 | 6008 | 5956 | 5972 | 6332 | 5612 | 530582 | 185107 | 2024-03-29 13:55:35 | |
PTA406(TA406) | 5968 | -2 | -0% | 5970 | 5982 | 5932 | 5946 | 6304 | 5588 | 29243 | 15942 | 2024-03-29 13:55:26 | |
PTA404(TA404) | 5926 | -2 | -0% | 5928 | 5940 | 5896 | 5902 | 6258 | 5546 | 44324 | 5936 | 2024-03-29 13:55:16 | |
PTA501(TA501) | 5960 | 0 | 0% | 5960 | 5980 | 5930 | 5950 | 6308 | 5592 | 32991 | 3182 | 2024-03-29 13:55:17 | |
PTA407(TA407) | 5978 | -6 | -0.1% | 5984 | 5994 | 5944 | 5958 | 6316 | 5600 | 9291 | 988 | 2024-03-29 13:55:17 | |
PTA408(TA408) | 5994 | -2 | -0% | 5996 | 5998 | 5962 | 5950 | 6308 | 5592 | 4111 | 99 | 2024-03-29 13:55:16 | |
PTA410(TA410) | 6014 | 14 | 0.2% | 6000 | 6016 | 5980 | 5966 | 6324 | 5608 | 1183 | 20 | 2024-03-29 13:55:17 | |
PTA412(TA412) | 5954 | 2 | 0% | 5952 | 5960 | 5934 | 5954 | 6312 | 5596 | 1565 | 7 | 2024-03-29 13:55:05 | |
PTA411(TA411) | 5998 | 2 | 0% | 5996 | 5998 | 5986 | 5964 | 6322 | 5606 | 1914 | 6 | 2024-03-29 13:55:10 | |
PTA503(TA503) | 5946 | -4 | -0.1% | 5950 | 5950 | 5946 | 5932 | 6288 | 5576 | 9 | 2 | 2024-03-29 13:55:31 | |
PTA502(TA502) | 5934 | 0 | 0% | 5934 | 5934 | 5934 | 5934 | 6292 | 5576 | 36 | 1 | 2024-03-29 13:55:05 | |
尿素409(UR409) | 1880 | 10 | 0.5% | 1870 | 1880 | 1852 | 1876 | 2008 | 1744 | 153626 | 96861 | 2024-03-29 13:55:35 | |
尿素405(UR405) | 1982 | 7 | 0.4% | 1975 | 1989 | 1961 | 1971 | 2149 | 1793 | 134698 | 74302 | 2024-03-29 13:55:34 | 主力 |
尿素501(UR501) | 1824 | -1 | -0.1% | 1825 | 1825 | 1805 | 1829 | 1958 | 1700 | 19376 | 5071 | 2024-03-29 13:55:31 | |
尿素406(UR406) | 1949 | 9 | 0.5% | 1940 | 1956 | 1930 | 1941 | 2077 | 1805 | 7653 | 2695 | 2024-03-29 13:55:23 | |
尿素407(UR407) | 1955 | 9 | 0.5% | 1946 | 1956 | 1928 | 1949 | 2086 | 1812 | 4344 | 1542 | 2024-03-29 13:55:25 | |
尿素410(UR410) | 1856 | 6 | 0.3% | 1850 | 1856 | 1830 | 1854 | 1984 | 1724 | 2966 | 349 | 2024-03-29 13:55:23 | |
尿素502(UR502) | 1808 | 1 | 0.1% | 1807 | 1812 | 1793 | 1817 | 1945 | 1689 | 2231 | 315 | 2024-03-29 13:55:27 | |
尿素411(UR411) | 1874 | -5 | -0.3% | 1879 | 1879 | 1853 | 1880 | 2012 | 1748 | 2792 | 181 | 2024-03-29 13:55:23 | |
尿素408(UR408) | 1922 | 10 | 0.5% | 1912 | 1922 | 1899 | 1918 | 2053 | 1783 | 1116 | 115 | 2024-03-29 13:55:23 | |
尿素412(UR412) | 1850 | 10 | 0.5% | 1840 | 1854 | 1835 | 1861 | 1992 | 1730 | 1443 | 69 | 2024-03-29 13:55:27 | |
尿素503(UR503) | 1838 | -5 | -0.3% | 1843 | 1843 | 1824 | 1846 | 1976 | 1716 | 191 | 27 | 2024-03-29 13:55:27 | |
尿素404(UR404) | 2005 | -21 | -1% | 2026 | 2036 | 1986 | 2026 | 2209 | 1843 | 476 | 26 | 2024-03-29 13:55:03 |