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 |
沪银2406(ag2406) | 6446 | 48 | 0.8% | 6398 | 6463 | 6355 | 6362 | 6807 | 5916 | 579589 | 544279 | 2024-03-29 09:03:53 | 主力 |
沪银2408(ag2408) | 6449 | 44 | 0.7% | 6405 | 6465 | 6361 | 6364 | 6809 | 5918 | 122331 | 97890 | 2024-03-29 09:03:54 | |
沪银2410(ag2410) | 6453 | 50 | 0.8% | 6403 | 6470 | 6366 | 6368 | 6813 | 5922 | 64384 | 25332 | 2024-03-29 09:03:54 | |
沪银2412(ag2412) | 6451 | 52 | 0.8% | 6399 | 6466 | 6369 | 6373 | 6819 | 5926 | 64462 | 17791 | 2024-03-29 09:03:54 | |
沪银2407(ag2407) | 6447 | 47 | 0.7% | 6400 | 6463 | 6361 | 6361 | 6806 | 5915 | 13327 | 11864 | 2024-03-29 09:03:53 | |
沪银2409(ag2409) | 6451 | 48 | 0.7% | 6403 | 6466 | 6365 | 6363 | 6808 | 5917 | 12888 | 8853 | 2024-03-29 09:03:54 | |
沪银2405(ag2405) | 6442 | 49 | 0.8% | 6393 | 6459 | 6349 | 6362 | 6807 | 5916 | 15135 | 4712 | 2024-03-29 09:03:53 | |
沪银2404(ag2404) | 6442 | 53 | 0.8% | 6389 | 6455 | 6352 | 6366 | 6811 | 5920 | 26773 | 2646 | 2024-03-29 09:03:52 | |
沪银2411(ag2411) | 6453 | 52 | 0.8% | 6401 | 6466 | 6368 | 6378 | 6824 | 5931 | 3843 | 2301 | 2024-03-29 09:03:53 | |
沪银2502(ag2502) | 6453 | 47 | 0.7% | 6406 | 6467 | 6374 | 6375 | 6821 | 5928 | 2071 | 1959 | 2024-03-29 09:03:53 | |
沪银2501(ag2501) | 6453 | 50 | 0.8% | 6403 | 6466 | 6372 | 6374 | 6820 | 5927 | 1731 | 1544 | 2024-03-29 09:03:54 | |
沪银2503(ag2503) | 6462 | 53 | 0.8% | 6409 | 6474 | 6377 | 6382 | 6828 | 5935 | 547 | 389 | 2024-03-29 09:03:54 | |
沪铝2405(al2405) | 19580 | 80 | 0.4% | 19500 | 19605 | 19490 | 19435 | 20600 | 18265 | 258463 | 77992 | 2024-03-29 09:03:53 | 主力 |
沪铝2406(al2406) | 19590 | 85 | 0.4% | 19505 | 19615 | 19505 | 19450 | 20615 | 18280 | 162770 | 39105 | 2024-03-29 09:03:54 | |
沪铝2407(al2407) | 19565 | 50 | 0.3% | 19515 | 19590 | 19490 | 19435 | 20600 | 18265 | 60744 | 11224 | 2024-03-29 09:03:54 | |
沪铝2404(al2404) | 19560 | 105 | 0.5% | 19455 | 19585 | 19455 | 19425 | 20590 | 18255 | 43228 | 7623 | 2024-03-29 09:03:54 | |
沪铝2408(al2408) | 19540 | 90 | 0.5% | 19450 | 19565 | 19450 | 19400 | 20560 | 18235 | 23929 | 3348 | 2024-03-29 09:03:54 | |
沪铝2409(al2409) | 19500 | 70 | 0.4% | 19430 | 19535 | 19430 | 19360 | 20520 | 18195 | 13489 | 2134 | 2024-03-29 09:03:53 | |
沪铝2410(al2410) | 19490 | 120 | 0.6% | 19370 | 19540 | 19370 | 19335 | 20495 | 18170 | 12056 | 692 | 2024-03-29 09:03:48 | |
沪铝2502(al2502) | 19345 | 10 | 0.1% | 19335 | 19390 | 19320 | 19225 | 20375 | 18070 | 699 | 143 | 2024-03-29 09:03:53 | |
沪铝2411(al2411) | 19435 | 50 | 0.3% | 19385 | 19480 | 19385 | 19295 | 20450 | 18135 | 6957 | 126 | 2024-03-29 09:03:53 | |
沪铝2412(al2412) | 19400 | 30 | 0.2% | 19370 | 19425 | 19350 | 19235 | 20385 | 18080 | 7576 | 122 | 2024-03-29 09:03:51 | |
沪铝2501(al2501) | 19390 | 75 | 0.4% | 19315 | 19420 | 19315 | 19270 | 20425 | 18110 | 1504 | 91 | 2024-03-29 09:03:51 | |
沪铝2503(al2503) | 19345 | 35 | 0.2% | 19310 | 19380 | 19310 | 19205 | 20355 | 18050 | 315 | 57 | 2024-03-29 09:03:53 | |
氧化铝2405(ao2405) | 3304 | 22 | 0.7% | 3282 | 3315 | 3271 | 3278 | 3507 | 3048 | 44391 | 26369 | 2024-03-29 09:03:53 | 主力 |
氧化铝2406(ao2406) | 3310 | 7 | 0.2% | 3303 | 3316 | 3277 | 3282 | 3511 | 3052 | 18099 | 3032 | 2024-03-29 09:03:54 | |
氧化铝2404(ao2404) | 3276 | 22 | 0.7% | 3254 | 3285 | 3254 | 3271 | 3499 | 3042 | 3125 | 928 | 2024-03-29 09:03:51 | |
氧化铝2407(ao2407) | 3298 | 9 | 0.3% | 3289 | 3304 | 3272 | 3275 | 3504 | 3045 | 532 | 85 | 2024-03-29 09:03:48 | |
氧化铝2409(ao2409) | 3280 | 17 | 0.5% | 3263 | 3295 | 3253 | 3257 | 3484 | 3029 | 287 | 38 | 2024-03-29 09:03:48 | |
氧化铝2502(ao2502) | 3210 | -3 | -0.1% | 3213 | 3213 | 3210 | 3216 | 3441 | 2990 | 34 | 10 | 2024-03-29 09:03:44 | |
氧化铝2411(ao2411) | 3249 | 3 | 0.1% | 3246 | 3249 | 3242 | 3231 | 3457 | 3004 | 66 | 4 | 2024-03-29 09:03:43 | |
氧化铝2410(ao2410) | 3251 | 0 | 0% | 3251 | 3251 | 3251 | 3256 | 3483 | 3028 | 33 | 3 | 2024-03-29 09:03:07 | |
氧化铝2503(ao2503) | 3217 | 0 | 0% | 3217 | 3217 | 3217 | 3217 | 3442 | 2991 | 14 | 3 | 2024-03-29 09:03:32 | |
氧化铝2412(ao2412) | 3277 | 44 | 1.4% | 3233 | 3277 | 3233 | 3226 | 3451 | 3000 | 145 | 2 | 2024-03-29 09:03:43 | |
氧化铝2408(ao2408) | 3268 | 0 | 0% | 3268 | 3268 | 3268 | 3265 | 3493 | 3036 | 119 | 1 | 2024-03-29 09:03:44 | |
氧化铝2501(ao2501) | 3244 | 0 | 0% | 3244 | 3244 | 3244 | 3224 | 3449 | 2998 | 86 | 1 | 2024-03-29 09:03:54 | |
黄金2406(au2406) | 525.96 | 2.8 | 0.5% | 523.12 | 527 | 519.6 | 518.04 | 549.12 | 486.94 | 233203 | 184056 | 2024-03-29 09:03:53 | 主力 |
黄金2408(au2408) | 526.88 | 3.1 | 0.6% | 523.78 | 527.96 | 520.6 | 518.92 | 550.04 | 487.78 | 79282 | 46079 | 2024-03-29 09:03:54 | |
黄金2412(au2412) | 528.32 | 3.3 | 0.6% | 524.98 | 529.44 | 522.2 | 520.4 | 551.62 | 489.16 | 35859 | 16151 | 2024-03-29 09:03:53 | |
黄金2410(au2410) | 527.46 | 3.2 | 0.6% | 524.28 | 528.62 | 521.38 | 519.6 | 550.76 | 488.42 | 34646 | 10953 | 2024-03-29 09:03:53 | |
黄金2502(au2502) | 529.54 | 3 | 0.6% | 526.54 | 530.68 | 523.28 | 521.5 | 552.78 | 490.2 | 11677 | 10153 | 2024-03-29 09:03:53 | |
黄金2404(au2404) | 525.04 | 3.1 | 0.6% | 521.98 | 526.02 | 518.66 | 517.3 | 548.32 | 486.26 | 7231 | 3238 | 2024-03-29 09:03:54 | |
黄金2504(au2504) | 530.8 | 4.4 | 0.8% | 526.36 | 531.8 | 524.5 | 522.66 | 554 | 491.3 | 1505 | 1453 | 2024-03-29 09:03:53 | |
黄金2405(au2405) | 525.26 | 4.4 | 0.8% | 520.9 | 526.04 | 518.88 | 517.3 | 548.32 | 486.26 | 226 | 278 | 2024-03-29 09:03:51 | |
合成橡胶2405(br2405) | 13270 | -10 | -0.1% | 13280 | 13330 | 13185 | 13270 | 14595 | 11940 | 19284 | 4976 | 2024-03-29 09:03:53 | 主力 |
合成橡胶2406(br2406) | 13280 | -110 | -0.8% | 13390 | 13390 | 13210 | 13295 | 14620 | 11965 | 3869 | 704 | 2024-03-29 09:03:53 | |
合成橡胶2404(br2404) | 13225 | -15 | -0.1% | 13240 | 13280 | 13170 | 13205 | 14525 | 11880 | 1534 | 418 | 2024-03-29 09:03:44 | |
合成橡胶2407(br2407) | 13485 | -65 | -0.5% | 13550 | 13560 | 13430 | 13500 | 14850 | 12150 | 2473 | 111 | 2024-03-29 09:03:44 | |
合成橡胶2409(br2409) | 13475 | -10 | -0.1% | 13485 | 13485 | 13425 | 13450 | 14795 | 12105 | 172 | 10 | 2024-03-29 09:03:54 | |
合成橡胶2501(br2501) | 13360 | 60 | 0.5% | 13300 | 13360 | 13300 | 13335 | 14665 | 12000 | 131 | 5 | 2024-03-29 09:03:53 | |
合成橡胶2410(br2410) | 13450 | 0 | 0% | 13450 | 13450 | 13450 | 13405 | 14745 | 12060 | 11 | 2 | 2024-03-29 09:03:52 | |
合成橡胶2408(br2408) | 13515 | 0 | 0% | 13515 | 13515 | 13515 | 13495 | 14840 | 12145 | 66 | 1 | 2024-03-29 09:03:51 | |
合成橡胶2411(br2411) | 13370 | 0 | 0% | 13370 | 13370 | 13370 | 13470 | 14815 | 12120 | 14 | 1 | 2024-03-29 09:03:53 | |
合成橡胶2412(br2412) | 13480 | 0 | 0% | 13480 | 13480 | 13480 | 13480 | 14825 | 12130 | 11 | 1 | 2024-03-29 09:03:53 | |
合成橡胶2502(br2502) | 13380 | 0 | 0% | 13380 | 13380 | 13380 | 13390 | 14725 | 12050 | 30 | 1 | 2024-03-29 09:03:46 | |
合成橡胶2503(br2503) | 13330 | 0 | 0% | 13330 | 13330 | 13330 | 13330 | 14660 | 11995 | 7 | 1 | 2024-03-29 09:03:38 | |
沥青2406(bu2406) | 3705 | 15 | 0.4% | 3690 | 3706 | 3682 | 3683 | 3977 | 3388 | 200921 | 47177 | 2024-03-29 09:03:53 | 主力 |
沥青2409(bu2409) | 3734 | 3 | 0.1% | 3731 | 3735 | 3718 | 3713 | 4010 | 3415 | 34082 | 3268 | 2024-03-29 09:03:53 | |
沥青2404(bu2404) | 3640 | 16 | 0.4% | 3624 | 3640 | 3620 | 3619 | 3908 | 3329 | 3965 | 103 | 2024-03-29 09:03:49 | |
沥青2405(bu2405) | 3672 | 6 | 0.2% | 3666 | 3675 | 3653 | 3654 | 3946 | 3361 | 3190 | 98 | 2024-03-29 09:03:52 | |
沥青2407(bu2407) | 3712 | 15 | 0.4% | 3697 | 3717 | 3696 | 3696 | 3991 | 3400 | 347 | 61 | 2024-03-29 09:03:47 | |
沥青2408(bu2408) | 3726 | 2 | 0.1% | 3724 | 3727 | 3717 | 3708 | 4004 | 3411 | 1860 | 32 | 2024-03-29 09:03:53 | |
沥青2412(bu2412) | 3688 | 0 | 0% | 3688 | 3688 | 3672 | 3664 | 3957 | 3370 | 3138 | 29 | 2024-03-29 09:03:52 | |
沥青2501(bu2501) | 3677 | 2 | 0.1% | 3675 | 3692 | 3666 | 3671 | 3964 | 3377 | 28 | 24 | 2024-03-29 09:03:07 | |
沥青2503(bu2503) | 3673 | 1 | 0% | 3672 | 3679 | 3669 | 3653 | 3945 | 3360 | 2036 | 11 | 2024-03-29 09:03:51 | |
沥青2506(bu2506) | 3655 | 3 | 0.1% | 3652 | 3655 | 3652 | 3641 | 3932 | 3349 | 2102 | 9 | 2024-03-29 09:03:04 | |
沥青2410(bu2410) | 3727 | 18 | 0.5% | 3709 | 3727 | 3709 | 3707 | 4003 | 3410 | 984 | 9 | 2024-03-29 09:03:52 | |
沥青2509(bu2509) | 3647 | 1 | 0% | 3646 | 3647 | 3646 | 3628 | 3918 | 3337 | 31 | 2 | 2024-03-29 09:03:51 | |
沥青2411(bu2411) | 3687 | 1 | 0% | 3686 | 3687 | 3686 | 3686 | 3980 | 3391 | 114 | 2 | 2024-03-29 09:03:54 | |
沥青2512(bu2512) | 3594 | 0 | 0% | 3594 | 3594 | 3594 | 3594 | 3881 | 3306 | 24 | 2 | 2024-03-29 09:03:33 | |
沥青2502(bu2502) | 3662 | 39 | 1.1% | 3623 | 3623 | 3613 | 3662 | 3954 | 3369 | 1 | 2 | 2024-03-29 09:03:40 | |
沥青2603(bu2603) | 3619 | -5 | -0.1% | 3624 | 3624 | 3624 | 3619 | 3908 | 3329 | 1 | 1 | 2024-03-29 09:03:53 | |
沪铜2405(cu2405) | 72260 | -50 | -0.1% | 72310 | 72430 | 72060 | 72180 | 76510 | 67840 | 184090 | 34104 | 2024-03-29 09:03:54 | 主力 |
沪铜2406(cu2406) | 72350 | 0 | 0% | 72350 | 72520 | 72180 | 72320 | 76650 | 67980 | 134774 | 21881 | 2024-03-29 09:03:54 | |
沪铜2407(cu2407) | 72410 | 30 | 0% | 72380 | 72590 | 72220 | 72320 | 76650 | 67980 | 78654 | 6026 | 2024-03-29 09:03:53 | |
沪铜2404(cu2404) | 72120 | -40 | -0.1% | 72160 | 72270 | 71940 | 72090 | 76410 | 67760 | 65245 | 5175 | 2024-03-29 09:03:54 | |
沪铜2408(cu2408) | 72430 | 30 | 0% | 72400 | 72580 | 72250 | 72360 | 76700 | 68010 | 35823 | 2055 | 2024-03-29 09:03:52 | |
沪铜2409(cu2409) | 72400 | 20 | 0% | 72380 | 72560 | 72230 | 72340 | 76680 | 67990 | 16537 | 1339 | 2024-03-29 09:03:54 | |
沪铜2411(cu2411) | 72430 | 10 | 0% | 72420 | 72470 | 72180 | 72260 | 76590 | 67920 | 2702 | 86 | 2024-03-29 09:03:52 | |
沪铜2410(cu2410) | 72460 | -120 | -0.2% | 72580 | 72580 | 72230 | 72360 | 76700 | 68010 | 5127 | 72 | 2024-03-29 09:03:52 | |
沪铜2412(cu2412) | 72280 | 20 | 0% | 72260 | 72420 | 72110 | 72170 | 76500 | 67830 | 5939 | 42 | 2024-03-29 09:03:45 | |
沪铜2501(cu2501) | 72300 | -130 | -0.2% | 72430 | 72490 | 72160 | 72330 | 76660 | 67990 | 1493 | 33 | 2024-03-29 09:03:53 | |
沪铜2502(cu2502) | 72400 | 160 | 0.2% | 72240 | 72450 | 72190 | 72090 | 76410 | 67760 | 1211 | 17 | 2024-03-29 09:03:51 | |
沪铜2503(cu2503) | 72390 | 90 | 0.1% | 72300 | 72420 | 72180 | 72130 | 76450 | 67800 | 353 | 16 | 2024-03-29 09:03:53 | |
燃油2405(fu2405) | 3443 | -8 | -0.2% | 3451 | 3461 | 3425 | 3412 | 3684 | 3139 | 200216 | 252261 | 2024-03-29 09:03:54 | 主力 |
燃油2409(fu2409) | 3374 | -6 | -0.2% | 3380 | 3390 | 3352 | 3339 | 3606 | 3071 | 234269 | 79284 | 2024-03-29 09:03:53 | |
燃油2406(fu2406) | 3437 | -12 | -0.3% | 3449 | 3449 | 3416 | 3404 | 3676 | 3131 | 18716 | 15371 | 2024-03-29 09:03:53 | |
燃油2501(fu2501) | 3240 | 8 | 0.2% | 3232 | 3245 | 3219 | 3203 | 3459 | 2946 | 23740 | 2314 | 2024-03-29 09:03:53 | |
燃油2407(fu2407) | 3426 | -2 | -0.1% | 3428 | 3435 | 3406 | 3391 | 3662 | 3119 | 9519 | 1913 | 2024-03-29 09:03:54 | |
燃油2410(fu2410) | 3317 | -7 | -0.2% | 3324 | 3327 | 3297 | 3271 | 3532 | 3009 | 19805 | 1668 | 2024-03-29 09:03:54 | |
燃油2411(fu2411) | 3280 | -1 | -0% | 3281 | 3288 | 3261 | 3243 | 3502 | 2983 | 25754 | 1648 | 2024-03-29 09:03:53 | |
燃油2412(fu2412) | 3251 | -4 | -0.1% | 3255 | 3258 | 3236 | 3218 | 3475 | 2960 | 27000 | 1343 | 2024-03-29 09:03:54 | |
燃油2502(fu2502) | 3215 | -19 | -0.6% | 3234 | 3234 | 3200 | 3173 | 3426 | 2919 | 13414 | 1269 | 2024-03-29 09:03:53 | |
燃油2408(fu2408) | 3408 | 4 | 0.1% | 3404 | 3422 | 3387 | 3377 | 3647 | 3106 | 5075 | 700 | 2024-03-29 09:03:53 | |
燃油2503(fu2503) | 3196 | 6 | 0.2% | 3190 | 3200 | 3183 | 3165 | 3418 | 2911 | 566 | 195 | 2024-03-29 09:03:53 | |
燃油2404(fu2404) | 3721 | 0 | 0% | 3721 | 3721 | 3721 | 3589 | 3876 | 3301 | 3476 | 1 | 2024-03-29 09:00:01 | |
热卷2405(hc2405) | 3666 | -22 | -0.6% | 3688 | 3688 | 3660 | 3699 | 3883 | 3514 | 568641 | 160623 | 2024-03-29 09:03:54 | 主力 |
热卷2410(hc2410) | 3637 | -5 | -0.1% | 3642 | 3650 | 3631 | 3655 | 3837 | 3472 | 702250 | 107950 | 2024-03-29 09:03:54 | |
热卷2501(hc2501) | 3610 | -15 | -0.4% | 3625 | 3625 | 3603 | 3629 | 3810 | 3447 | 36148 | 1807 | 2024-03-29 09:03:52 | |
热卷2409(hc2409) | 3657 | -14 | -0.4% | 3671 | 3674 | 3653 | 3680 | 3864 | 3496 | 2492 | 495 | 2024-03-29 09:03:53 | |
热卷2407(hc2407) | 3679 | -3 | -0.1% | 3682 | 3684 | 3665 | 3682 | 3866 | 3497 | 1750 | 127 | 2024-03-29 09:03:46 | |
热卷2406(hc2406) | 3667 | -13 | -0.4% | 3680 | 3680 | 3662 | 3680 | 3864 | 3496 | 612 | 30 | 2024-03-29 09:03:46 | |
热卷2404(hc2404) | 3655 | -33 | -0.9% | 3688 | 3688 | 3626 | 3662 | 3845 | 3478 | 2568 | 27 | 2024-03-29 09:03:46 | |
热卷2411(hc2411) | 3642 | -2 | -0.1% | 3644 | 3644 | 3634 | 3653 | 3835 | 3470 | 411 | 16 | 2024-03-29 09:03:47 | |
热卷2408(hc2408) | 3663 | -2 | -0.1% | 3665 | 3665 | 3663 | 3688 | 3872 | 3503 | 560 | 10 | 2024-03-29 09:03:53 | |
热卷2503(hc2503) | 3634 | 3 | 0.1% | 3631 | 3634 | 3631 | 3641 | 3823 | 3458 | 166 | 4 | 2024-03-29 09:03:53 | |
热卷2412(hc2412) | 3641 | 8 | 0.2% | 3633 | 3641 | 3633 | 3652 | 3834 | 3469 | 286 | 3 | 2024-03-29 09:03:53 | |
热卷2502(hc2502) | 3610 | 0 | 0% | 3610 | 3610 | 3610 | 3629 | 3810 | 3447 | 338 | 1 | 2024-03-29 09:03:53 | |
沪镍2405(ni2405) | 130310 | -500 | -0.4% | 130810 | 130810 | 129620 | 129700 | 142670 | 116730 | 116325 | 115971 | 2024-03-29 09:03:54 | 主力 |
沪镍2406(ni2406) | 130610 | -120 | -0.1% | 130730 | 131070 | 130000 | 130120 | 143130 | 117100 | 51367 | 12967 | 2024-03-29 09:03:53 | |
沪镍2409(ni2409) | 131580 | -260 | -0.2% | 131840 | 132030 | 130800 | 131060 | 144160 | 117950 | 15676 | 5324 | 2024-03-29 09:03:54 | |
沪镍2407(ni2407) | 130940 | -360 | -0.3% | 131300 | 131500 | 130080 | 130510 | 143560 | 117450 | 21469 | 2370 | 2024-03-29 09:03:53 | |
沪镍2404(ni2404) | 129920 | -410 | -0.3% | 130330 | 130530 | 129360 | 129520 | 142470 | 116560 | 5796 | 546 | 2024-03-29 09:03:53 | |
沪镍2408(ni2408) | 131320 | -200 | -0.2% | 131520 | 131520 | 130820 | 130950 | 144040 | 117850 | 3539 | 161 | 2024-03-29 09:03:53 | |
沪镍2501(ni2501) | 132080 | -210 | -0.2% | 132290 | 132480 | 131480 | 131460 | 144600 | 118310 | 567 | 75 | 2024-03-29 09:03:53 | |
沪镍2411(ni2411) | 131270 | -980 | -0.7% | 132250 | 132250 | 131270 | 131650 | 144810 | 118480 | 1242 | 61 | 2024-03-29 09:03:53 | |
沪镍2410(ni2410) | 131640 | -90 | -0.1% | 131730 | 131880 | 131230 | 131120 | 144230 | 118000 | 2088 | 39 | 2024-03-29 09:03:54 | |
沪镍2503(ni2503) | 133130 | 1820 | 1.4% | 131310 | 133130 | 131280 | 132050 | 145250 | 118840 | 44 | 8 | 2024-03-29 09:03:53 | |
沪镍2412(ni2412) | 132260 | -20 | -0% | 132280 | 132490 | 131840 | 131400 | 144540 | 118260 | 644 | 7 | 2024-03-29 09:03:54 | |
沪镍2502(ni2502) | 132790 | 700 | 0.5% | 132090 | 132790 | 131840 | 131610 | 144770 | 118440 | 156 | 4 | 2024-03-29 09:03:52 | |
沪铅2405(pb2405) | 16655 | 165 | 1% | 16490 | 16845 | 16480 | 16345 | 17325 | 15360 | 66436 | 100234 | 2024-03-29 09:03:53 | 主力 |
沪铅2406(pb2406) | 16535 | 75 | 0.5% | 16460 | 16690 | 16200 | 16335 | 17315 | 15350 | 31202 | 25382 | 2024-03-29 09:03:53 | |
沪铅2407(pb2407) | 16470 | 85 | 0.5% | 16385 | 16615 | 16385 | 16355 | 17335 | 15370 | 4816 | 6141 | 2024-03-29 09:03:54 | |
沪铅2404(pb2404) | 16735 | 230 | 1.4% | 16505 | 16955 | 16505 | 16410 | 17390 | 15425 | 5907 | 2011 | 2024-03-29 09:03:54 | |
沪铅2408(pb2408) | 16430 | -30 | -0.2% | 16460 | 16575 | 16405 | 16330 | 17305 | 15350 | 198 | 223 | 2024-03-29 09:03:54 | |
沪铅2409(pb2409) | 16400 | -105 | -0.6% | 16505 | 16590 | 16400 | 16365 | 17345 | 15380 | 134 | 66 | 2024-03-29 09:03:54 | |
沪铅2412(pb2412) | 16415 | -70 | -0.4% | 16485 | 16535 | 16415 | 16300 | 17275 | 15320 | 95 | 35 | 2024-03-29 09:03:53 | |
沪铅2503(pb2503) | 16380 | -125 | -0.8% | 16505 | 16540 | 16380 | 16200 | 17170 | 15225 | 18 | 34 | 2024-03-29 09:03:52 | |
沪铅2411(pb2411) | 16495 | 15 | 0.1% | 16480 | 16500 | 16415 | 16365 | 17345 | 15380 | 68 | 27 | 2024-03-29 09:03:53 | |
沪铅2502(pb2502) | 16415 | -75 | -0.5% | 16490 | 16535 | 16415 | 16280 | 17255 | 15300 | 18 | 26 | 2024-03-29 09:03:53 | |
沪铅2410(pb2410) | 16535 | 50 | 0.3% | 16485 | 16540 | 16425 | 16375 | 17355 | 15390 | 50 | 22 | 2024-03-29 09:03:53 | |
沪铅2501(pb2501) | 16400 | -30 | -0.2% | 16430 | 16500 | 16400 | 16330 | 17305 | 15350 | 35 | 22 | 2024-03-29 09:03:54 | |
螺纹钢2405(rb2405) | 3473 | -2 | -0.1% | 3475 | 3486 | 3465 | 3473 | 3646 | 3299 | 1382383 | 525153 | 2024-03-29 09:03:54 | 主力 |
螺纹钢2410(rb2410) | 3493 | -12 | -0.3% | 3505 | 3507 | 3481 | 3493 | 3667 | 3318 | 1353660 | 233048 | 2024-03-29 09:03:54 | |
螺纹钢2409(rb2409) | 3514 | -10 | -0.3% | 3524 | 3526 | 3502 | 3510 | 3685 | 3334 | 76228 | 10195 | 2024-03-29 09:03:53 | |
螺纹钢2407(rb2407) | 3499 | -9 | -0.3% | 3508 | 3509 | 3492 | 3500 | 3675 | 3325 | 41210 | 2776 | 2024-03-29 09:03:54 | |
螺纹钢2501(rb2501) | 3489 | -8 | -0.2% | 3497 | 3498 | 3478 | 3487 | 3661 | 3312 | 52933 | 2692 | 2024-03-29 09:03:53 | |
螺纹钢2406(rb2406) | 3468 | -8 | -0.2% | 3476 | 3481 | 3462 | 3467 | 3640 | 3293 | 17375 | 2359 | 2024-03-29 09:03:52 | |
螺纹钢2408(rb2408) | 3505 | -21 | -0.6% | 3526 | 3526 | 3505 | 3510 | 3685 | 3334 | 30034 | 1719 | 2024-03-29 09:03:54 | |
螺纹钢2412(rb2412) | 3500 | -13 | -0.4% | 3513 | 3513 | 3495 | 3498 | 3672 | 3323 | 46906 | 563 | 2024-03-29 09:03:54 | |
螺纹钢2404(rb2404) | 3364 | 0 | 0% | 3364 | 3387 | 3336 | 3371 | 3539 | 3202 | 4020 | 414 | 2024-03-29 09:03:45 | |
螺纹钢2411(rb2411) | 3493 | -13 | -0.4% | 3506 | 3506 | 3489 | 3492 | 3666 | 3317 | 21887 | 68 | 2024-03-29 09:03:50 | |
螺纹钢2502(rb2502) | 3497 | -2 | -0.1% | 3499 | 3499 | 3483 | 3492 | 3666 | 3317 | 1483 | 27 | 2024-03-29 09:03:53 | |
螺纹钢2503(rb2503) | 3504 | -9 | -0.3% | 3513 | 3513 | 3500 | 3502 | 3677 | 3326 | 426 | 12 | 2024-03-29 09:03:48 | |
橡胶2409(ru2409) | 14560 | -40 | -0.3% | 14600 | 14625 | 14450 | 14490 | 15355 | 13620 | 200043 | 164818 | 2024-03-29 09:03:54 | 主力 |
橡胶2405(ru2405) | 14350 | -85 | -0.6% | 14435 | 14435 | 14265 | 14280 | 15135 | 13420 | 91420 | 42466 | 2024-03-29 09:03:53 | |
橡胶2501(ru2501) | 15690 | -85 | -0.5% | 15775 | 15775 | 15595 | 15615 | 16550 | 14675 | 16918 | 3345 | 2024-03-29 09:03:53 | |
橡胶2406(ru2406) | 14405 | -60 | -0.4% | 14465 | 14480 | 14320 | 14340 | 15200 | 13475 | 843 | 514 | 2024-03-29 09:03:54 | |
橡胶2411(ru2411) | 14625 | -75 | -0.5% | 14700 | 14705 | 14550 | 14550 | 15420 | 13675 | 1477 | 189 | 2024-03-29 09:03:53 | |
橡胶2404(ru2404) | 14250 | -60 | -0.4% | 14310 | 14330 | 14175 | 14215 | 15065 | 13360 | 505 | 142 | 2024-03-29 09:03:53 | |
橡胶2407(ru2407) | 14440 | -75 | -0.5% | 14515 | 14520 | 14365 | 14400 | 15260 | 13535 | 343 | 88 | 2024-03-29 09:03:49 | |
橡胶2408(ru2408) | 14475 | -75 | -0.5% | 14550 | 14565 | 14425 | 14445 | 15310 | 13575 | 548 | 74 | 2024-03-29 09:03:53 | |
橡胶2410(ru2410) | 14565 | -65 | -0.4% | 14630 | 14645 | 14545 | 14485 | 15350 | 13615 | 159 | 48 | 2024-03-29 09:03:53 | |
橡胶2503(ru2503) | 15635 | 10 | 0.1% | 15625 | 15635 | 15605 | 15580 | 16510 | 14645 | 99 | 3 | 2024-03-29 09:03:49 | |
沪锡2405(sn2405) | 224090 | 80 | 0% | 224010 | 224500 | 222560 | 223360 | 245690 | 201020 | 34775 | 30259 | 2024-03-29 09:03:54 | 主力 |
沪锡2406(sn2406) | 224690 | -90 | -0% | 224780 | 225040 | 223150 | 223920 | 246310 | 201520 | 13206 | 5076 | 2024-03-29 09:03:54 | |
沪锡2404(sn2404) | 223260 | 210 | 0.1% | 223050 | 223800 | 222010 | 222770 | 245040 | 200490 | 5567 | 979 | 2024-03-29 09:03:54 | |
沪锡2407(sn2407) | 224810 | -150 | -0.1% | 224960 | 225130 | 223470 | 224090 | 246490 | 201680 | 1604 | 187 | 2024-03-29 09:03:53 | |
沪锡2408(sn2408) | 224800 | -170 | -0.1% | 224970 | 224970 | 223710 | 224160 | 246570 | 201740 | 521 | 67 | 2024-03-29 09:03:54 | |
沪锡2409(sn2409) | 225560 | 970 | 0.4% | 224590 | 225560 | 223870 | 224210 | 246630 | 201780 | 434 | 63 | 2024-03-29 09:03:53 | |
沪锡2410(sn2410) | 225120 | 880 | 0.4% | 224240 | 225120 | 224070 | 224190 | 246600 | 201770 | 50 | 5 | 2024-03-29 09:03:53 | |
沪锡2411(sn2411) | 224260 | 180 | 0.1% | 224080 | 224260 | 223580 | 223990 | 246380 | 201590 | 54 | 5 | 2024-03-29 09:03:53 | |
沪锡2501(sn2501) | 224560 | -820 | -0.4% | 225380 | 225380 | 224560 | 224770 | 247240 | 202290 | 39 | 4 | 2024-03-29 09:03:53 | |
沪锡2503(sn2503) | 224800 | 0 | 0% | 224800 | 224800 | 224800 | 224800 | 247280 | 202320 | 10 | 3 | 2024-03-29 09:03:53 | |
沪锡2412(sn2412) | 224930 | -240 | -0.1% | 225170 | 225170 | 225170 | 224930 | 247420 | 202430 | 16 | 1 | 2024-03-29 09:03:53 | |
沪锡2502(sn2502) | 224040 | 20 | 0% | 224020 | 224020 | 224020 | 224040 | 246440 | 201630 | 8 | 1 | 2024-03-29 09:03:53 | |
纸浆2405(sp2405) | 6082 | -42 | -0.7% | 6124 | 6134 | 6058 | 6076 | 6440 | 5710 | 168649 | 164921 | 2024-03-29 09:03:54 | 主力 |
纸浆2409(sp2409) | 6196 | -36 | -0.6% | 6232 | 6238 | 6172 | 6190 | 6560 | 5818 | 94899 | 35629 | 2024-03-29 09:03:54 | |
纸浆2406(sp2406) | 6114 | -36 | -0.6% | 6150 | 6160 | 6094 | 6110 | 6476 | 5742 | 7094 | 1414 | 2024-03-29 09:03:54 | |
纸浆2407(sp2407) | 6144 | -34 | -0.6% | 6178 | 6190 | 6124 | 6144 | 6512 | 5774 | 6613 | 621 | 2024-03-29 09:03:53 | |
纸浆2408(sp2408) | 6180 | -28 | -0.5% | 6208 | 6220 | 6154 | 6168 | 6538 | 5796 | 5815 | 395 | 2024-03-29 09:03:54 | |
纸浆2501(sp2501) | 6334 | -36 | -0.6% | 6370 | 6370 | 6310 | 6326 | 6704 | 5946 | 4899 | 238 | 2024-03-29 09:03:52 | |
纸浆2404(sp2404) | 6042 | -28 | -0.5% | 6070 | 6084 | 6034 | 6038 | 6400 | 5674 | 4922 | 199 | 2024-03-29 09:03:51 | |
纸浆2410(sp2410) | 6226 | -16 | -0.3% | 6242 | 6246 | 6192 | 6200 | 6572 | 5828 | 792 | 156 | 2024-03-29 09:03:53 | |
纸浆2411(sp2411) | 6218 | -32 | -0.5% | 6250 | 6260 | 6216 | 6250 | 6624 | 5874 | 284 | 73 | 2024-03-29 09:03:52 | |
纸浆2412(sp2412) | 6230 | -28 | -0.4% | 6258 | 6266 | 6226 | 6220 | 6592 | 5846 | 441 | 69 | 2024-03-29 09:03:53 | |
纸浆2502(sp2502) | 6288 | 0 | 0% | 6288 | 6288 | 6288 | 6290 | 6666 | 5912 | 29 | 2 | 2024-03-29 09:03:51 | |
纸浆2503(sp2503) | 6288 | 6 | 0.1% | 6282 | 6288 | 6282 | 6268 | 6644 | 5890 | 10 | 2 | 2024-03-29 09:03:54 | |
不锈钢2405(ss2405) | 13470 | -20 | -0.1% | 13490 | 13525 | 13435 | 13470 | 14140 | 12795 | 151634 | 85680 | 2024-03-29 09:03:53 | 主力 |
不锈钢2409(ss2409) | 13555 | -45 | -0.3% | 13600 | 13620 | 13500 | 13580 | 14255 | 12900 | 60583 | 21072 | 2024-03-29 09:03:54 | |
不锈钢2406(ss2406) | 13480 | -40 | -0.3% | 13520 | 13520 | 13430 | 13480 | 14150 | 12805 | 57958 | 13465 | 2024-03-29 09:03:53 | |
不锈钢2407(ss2407) | 13495 | -70 | -0.5% | 13565 | 13565 | 13460 | 13505 | 14180 | 12825 | 14241 | 1765 | 2024-03-29 09:03:49 | |
不锈钢2408(ss2408) | 13515 | -60 | -0.4% | 13575 | 13585 | 13475 | 13545 | 14220 | 12865 | 2681 | 580 | 2024-03-29 09:03:49 | |
不锈钢2404(ss2404) | 13440 | -30 | -0.2% | 13470 | 13475 | 13400 | 13430 | 14100 | 12755 | 6363 | 484 | 2024-03-29 09:03:49 | |
不锈钢2410(ss2410) | 13600 | -40 | -0.3% | 13640 | 13660 | 13545 | 13615 | 14295 | 12930 | 1384 | 120 | 2024-03-29 09:03:53 | |
不锈钢2501(ss2501) | 13685 | -45 | -0.3% | 13730 | 13770 | 13650 | 13720 | 14405 | 13030 | 1324 | 65 | 2024-03-29 09:03:53 | |
不锈钢2411(ss2411) | 13615 | -15 | -0.1% | 13630 | 13640 | 13585 | 13650 | 14330 | 12965 | 957 | 58 | 2024-03-29 09:03:53 | |
不锈钢2412(ss2412) | 13645 | -55 | -0.4% | 13700 | 13700 | 13615 | 13695 | 14375 | 13010 | 694 | 22 | 2024-03-29 09:03:53 | |
不锈钢2503(ss2503) | 13755 | -55 | -0.4% | 13810 | 13810 | 13730 | 13805 | 14495 | 13110 | 134 | 22 | 2024-03-29 09:03:53 | |
不锈钢2502(ss2502) | 13730 | -30 | -0.2% | 13760 | 13760 | 13705 | 13760 | 14445 | 13070 | 229 | 6 | 2024-03-29 09:03:54 | |
线材2405(wr2405) | 3737 | 2 | 0.1% | 3735 | 3737 | 3702 | 3769 | 4032 | 3505 | 412 | 9 | 2024-03-29 09:03:52 | 主力 |
线材2409(wr2409) | 3843 | -3 | -0.1% | 3846 | 3869 | 3846 | 3843 | 4112 | 3573 | 1 | 7 | 2024-03-29 09:00:01 | |
线材2407(wr2407) | 3800 | 0 | 0% | 3800 | 3800 | 3800 | 3800 | 4066 | 3534 | 2 | 3 | 2024-03-29 09:03:44 | |
线材2404(wr2404) | 4226 | -254 | -5.7% | 4480 | 4480 | 4400 | 4226 | 4521 | 3930 | 1 | 2 | 2024-03-29 09:00:36 | |
线材2406(wr2406) | 3939 | -300 | -7.1% | 4239 | 4239 | 4239 | 3939 | 4214 | 3663 | 1 | 1 | 2024-03-29 09:00:36 | |
线材2408(wr2408) | 3907 | 0 | 0% | 3907 | 3907 | 3907 | 3907 | 4180 | 3633 | 12 | 1 | 2024-03-29 09:03:44 | |
线材2410(wr2410) | 3882 | -197 | -4.8% | 4079 | 4079 | 4079 | 3882 | 4153 | 3610 | 1 | 1 | 2024-03-29 09:00:32 | |
线材2411(wr2411) | 3940 | 0 | 0% | 3940 | 3940 | 3940 | 3940 | 4215 | 3664 | 4 | 1 | 2024-03-29 09:03:53 | |
线材2501(wr2501) | 3885 | 0 | 0% | 3885 | 3885 | 3885 | 3885 | 4156 | 3613 | 6 | 1 | 2024-03-29 09:03:45 | |
沪锌2405(zn2405) | 20900 | 105 | 0.5% | 20795 | 20915 | 20790 | 20815 | 22060 | 19565 | 94422 | 37669 | 2024-03-29 09:03:53 | 主力 |
沪锌2406(zn2406) | 20890 | 70 | 0.3% | 20820 | 20910 | 20800 | 20825 | 22070 | 19575 | 56822 | 13845 | 2024-03-29 09:03:53 | |
沪锌2407(zn2407) | 20865 | 60 | 0.3% | 20805 | 20880 | 20770 | 20790 | 22035 | 19540 | 21189 | 3427 | 2024-03-29 09:03:54 | |
沪锌2404(zn2404) | 20880 | 55 | 0.3% | 20825 | 20890 | 20790 | 20810 | 22055 | 19560 | 13404 | 1367 | 2024-03-29 09:03:53 | |
沪锌2408(zn2408) | 20800 | 55 | 0.3% | 20745 | 20815 | 20710 | 20710 | 21950 | 19465 | 9428 | 390 | 2024-03-29 09:03:54 | |
沪锌2409(zn2409) | 20770 | -20 | -0.1% | 20790 | 20790 | 20675 | 20705 | 21945 | 19460 | 3942 | 244 | 2024-03-29 09:03:54 | |
沪锌2410(zn2410) | 20720 | 20 | 0.1% | 20700 | 20750 | 20645 | 20680 | 21920 | 19435 | 2880 | 91 | 2024-03-29 09:03:54 | |
沪锌2501(zn2501) | 20680 | 90 | 0.4% | 20590 | 20680 | 20585 | 20535 | 21765 | 19300 | 402 | 58 | 2024-03-29 09:03:41 | |
沪锌2503(zn2503) | 20540 | 50 | 0.2% | 20490 | 20595 | 20490 | 20545 | 21775 | 19310 | 218 | 17 | 2024-03-29 09:03:37 | |
沪锌2412(zn2412) | 20695 | 95 | 0.5% | 20600 | 20695 | 20600 | 20585 | 21820 | 19345 | 1481 | 15 | 2024-03-29 09:03:53 | |
沪锌2411(zn2411) | 20690 | 50 | 0.2% | 20640 | 20690 | 20635 | 20675 | 21915 | 19430 | 1338 | 13 | 2024-03-29 09:03:54 | |
沪锌2502(zn2502) | 20675 | 55 | 0.3% | 20620 | 20675 | 20620 | 20600 | 21835 | 19360 | 258 | 2 | 2024-03-29 09:03:54 |