上海期货交易所期货行情列表,实时更新

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。

期货交易所行情品种查询:   
ag2406(ag2406)期货今日行情报价_价格走势图(实时更新) (点击查看详细行情图表)
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)6446480.8%6398646363556362680759165795895442792024-03-29 09:03:53主力
沪银2408(ag2408)6449440.7%640564656361636468095918122331978902024-03-29 09:03:54
沪银2410(ag2410)6453500.8%64036470636663686813592264384253322024-03-29 09:03:54
沪银2412(ag2412)6451520.8%63996466636963736819592664462177912024-03-29 09:03:54
沪银2407(ag2407)6447470.7%64006463636163616806591513327118642024-03-29 09:03:53
沪银2409(ag2409)6451480.7%6403646663656363680859171288888532024-03-29 09:03:54
沪银2405(ag2405)6442490.8%6393645963496362680759161513547122024-03-29 09:03:53
沪银2404(ag2404)6442530.8%6389645563526366681159202677326462024-03-29 09:03:52
沪银2411(ag2411)6453520.8%640164666368637868245931384323012024-03-29 09:03:53
沪银2502(ag2502)6453470.7%640664676374637568215928207119592024-03-29 09:03:53
沪银2501(ag2501)6453500.8%640364666372637468205927173115442024-03-29 09:03:54
沪银2503(ag2503)6462530.8%6409647463776382682859355473892024-03-29 09:03:54
沪铝2405(al2405)19580800.4%195001960519490194352060018265258463779922024-03-29 09:03:53主力
沪铝2406(al2406)19590850.4%195051961519505194502061518280162770391052024-03-29 09:03:54
沪铝2407(al2407)19565500.3%19515195901949019435206001826560744112242024-03-29 09:03:54
沪铝2404(al2404)195601050.5%1945519585194551942520590182554322876232024-03-29 09:03:54
沪铝2408(al2408)19540900.5%1945019565194501940020560182352392933482024-03-29 09:03:54
沪铝2409(al2409)19500700.4%1943019535194301936020520181951348921342024-03-29 09:03:53
沪铝2410(al2410)194901200.6%193701954019370193352049518170120566922024-03-29 09:03:48
沪铝2502(al2502)19345100.1%1933519390193201922520375180706991432024-03-29 09:03:53
沪铝2411(al2411)19435500.3%19385194801938519295204501813569571262024-03-29 09:03:53
沪铝2412(al2412)19400300.2%19370194251935019235203851808075761222024-03-29 09:03:51
沪铝2501(al2501)19390750.4%1931519420193151927020425181101504912024-03-29 09:03:51
沪铝2503(al2503)19345350.2%193101938019310192052035518050315572024-03-29 09:03:53
氧化铝2405(ao2405)3304220.7%32823315327132783507304844391263692024-03-29 09:03:53主力
氧化铝2406(ao2406)331070.2%3303331632773282351130521809930322024-03-29 09:03:54
氧化铝2404(ao2404)3276220.7%32543285325432713499304231259282024-03-29 09:03:51
氧化铝2407(ao2407)329890.3%328933043272327535043045532852024-03-29 09:03:48
氧化铝2409(ao2409)3280170.5%326332953253325734843029287382024-03-29 09:03:48
氧化铝2502(ao2502)3210-3-0.1%32133213321032163441299034102024-03-29 09:03:44
氧化铝2411(ao2411)324930.1%3246324932423231345730046642024-03-29 09:03:43
氧化铝2410(ao2410)325100%3251325132513256348330283332024-03-29 09:03:07
氧化铝2503(ao2503)321700%3217321732173217344229911432024-03-29 09:03:32
氧化铝2412(ao2412)3277441.4%32333277323332263451300014522024-03-29 09:03:43
氧化铝2408(ao2408)326800%32683268326832653493303611912024-03-29 09:03:44
氧化铝2501(ao2501)324400%3244324432443224344929988612024-03-29 09:03:54
黄金2406(au2406)525.962.80.5%523.12527519.6518.04549.12486.942332031840562024-03-29 09:03:53主力
黄金2408(au2408)526.883.10.6%523.78527.96520.6518.92550.04487.7879282460792024-03-29 09:03:54
黄金2412(au2412)528.323.30.6%524.98529.44522.2520.4551.62489.1635859161512024-03-29 09:03:53
黄金2410(au2410)527.463.20.6%524.28528.62521.38519.6550.76488.4234646109532024-03-29 09:03:53
黄金2502(au2502)529.5430.6%526.54530.68523.28521.5552.78490.211677101532024-03-29 09:03:53
黄金2404(au2404)525.043.10.6%521.98526.02518.66517.3548.32486.26723132382024-03-29 09:03:54
黄金2504(au2504)530.84.40.8%526.36531.8524.5522.66554491.3150514532024-03-29 09:03:53
黄金2405(au2405)525.264.40.8%520.9526.04518.88517.3548.32486.262262782024-03-29 09:03:51
合成橡胶2405(br2405)13270-10-0.1%1328013330131851327014595119401928449762024-03-29 09:03:53主力
合成橡胶2406(br2406)13280-110-0.8%13390133901321013295146201196538697042024-03-29 09:03:53
合成橡胶2404(br2404)13225-15-0.1%13240132801317013205145251188015344182024-03-29 09:03:44
合成橡胶2407(br2407)13485-65-0.5%13550135601343013500148501215024731112024-03-29 09:03:44
合成橡胶2409(br2409)13475-10-0.1%134851348513425134501479512105172102024-03-29 09:03:54
合成橡胶2501(br2501)13360600.5%13300133601330013335146651200013152024-03-29 09:03:53
合成橡胶2410(br2410)1345000%1345013450134501340514745120601122024-03-29 09:03:52
合成橡胶2408(br2408)1351500%1351513515135151349514840121456612024-03-29 09:03:51
合成橡胶2411(br2411)1337000%1337013370133701347014815121201412024-03-29 09:03:53
合成橡胶2412(br2412)1348000%1348013480134801348014825121301112024-03-29 09:03:53
合成橡胶2502(br2502)1338000%1338013380133801339014725120503012024-03-29 09:03:46
合成橡胶2503(br2503)1333000%133301333013330133301466011995712024-03-29 09:03:38
沥青2406(bu2406)3705150.4%369037063682368339773388200921471772024-03-29 09:03:53主力
沥青2409(bu2409)373430.1%3731373537183713401034153408232682024-03-29 09:03:53
沥青2404(bu2404)3640160.4%36243640362036193908332939651032024-03-29 09:03:49
沥青2405(bu2405)367260.2%3666367536533654394633613190982024-03-29 09:03:52
沥青2407(bu2407)3712150.4%369737173696369639913400347612024-03-29 09:03:47
沥青2408(bu2408)372620.1%3724372737173708400434111860322024-03-29 09:03:53
沥青2412(bu2412)368800%3688368836723664395733703138292024-03-29 09:03:52
沥青2501(bu2501)367720.1%36753692366636713964337728242024-03-29 09:03:07
沥青2503(bu2503)367310%3672367936693653394533602036112024-03-29 09:03:51
沥青2506(bu2506)365530.1%365236553652364139323349210292024-03-29 09:03:04
沥青2410(bu2410)3727180.5%37093727370937074003341098492024-03-29 09:03:52
沥青2509(bu2509)364710%3646364736463628391833373122024-03-29 09:03:51
沥青2411(bu2411)368710%36863687368636863980339111422024-03-29 09:03:54
沥青2512(bu2512)359400%3594359435943594388133062422024-03-29 09:03:33
沥青2502(bu2502)3662391.1%362336233613366239543369122024-03-29 09:03:40
沥青2603(bu2603)3619-5-0.1%362436243624361939083329112024-03-29 09:03:53
沪铜2405(cu2405)72260-50-0.1%723107243072060721807651067840184090341042024-03-29 09:03:54主力
沪铜2406(cu2406)7235000%723507252072180723207665067980134774218812024-03-29 09:03:54
沪铜2407(cu2407)72410300%7238072590722207232076650679807865460262024-03-29 09:03:53
沪铜2404(cu2404)72120-40-0.1%7216072270719407209076410677606524551752024-03-29 09:03:54
沪铜2408(cu2408)72430300%7240072580722507236076700680103582320552024-03-29 09:03:52
沪铜2409(cu2409)72400200%7238072560722307234076680679901653713392024-03-29 09:03:54
沪铜2411(cu2411)72430100%7242072470721807226076590679202702862024-03-29 09:03:52
沪铜2410(cu2410)72460-120-0.2%7258072580722307236076700680105127722024-03-29 09:03:52
沪铜2412(cu2412)72280200%7226072420721107217076500678305939422024-03-29 09:03:45
沪铜2501(cu2501)72300-130-0.2%7243072490721607233076660679901493332024-03-29 09:03:53
沪铜2502(cu2502)724001600.2%7224072450721907209076410677601211172024-03-29 09:03:51
沪铜2503(cu2503)72390900.1%723007242072180721307645067800353162024-03-29 09:03:53
燃油2405(fu2405)3443-8-0.2%3451346134253412368431392002162522612024-03-29 09:03:54主力
燃油2409(fu2409)3374-6-0.2%338033903352333936063071234269792842024-03-29 09:03:53
燃油2406(fu2406)3437-12-0.3%34493449341634043676313118716153712024-03-29 09:03:53
燃油2501(fu2501)324080.2%3232324532193203345929462374023142024-03-29 09:03:53
燃油2407(fu2407)3426-2-0.1%342834353406339136623119951919132024-03-29 09:03:54
燃油2410(fu2410)3317-7-0.2%3324332732973271353230091980516682024-03-29 09:03:54
燃油2411(fu2411)3280-1-0%3281328832613243350229832575416482024-03-29 09:03:53
燃油2412(fu2412)3251-4-0.1%3255325832363218347529602700013432024-03-29 09:03:54
燃油2502(fu2502)3215-19-0.6%3234323432003173342629191341412692024-03-29 09:03:53
燃油2408(fu2408)340840.1%34043422338733773647310650757002024-03-29 09:03:53
燃油2503(fu2503)319660.2%3190320031833165341829115661952024-03-29 09:03:53
燃油2404(fu2404)372100%372137213721358938763301347612024-03-29 09:00:01
热卷2405(hc2405)3666-22-0.6%3688368836603699388335145686411606232024-03-29 09:03:54主力
热卷2410(hc2410)3637-5-0.1%3642365036313655383734727022501079502024-03-29 09:03:54
热卷2501(hc2501)3610-15-0.4%3625362536033629381034473614818072024-03-29 09:03:52
热卷2409(hc2409)3657-14-0.4%36713674365336803864349624924952024-03-29 09:03:53
热卷2407(hc2407)3679-3-0.1%36823684366536823866349717501272024-03-29 09:03:46
热卷2406(hc2406)3667-13-0.4%368036803662368038643496612302024-03-29 09:03:46
热卷2404(hc2404)3655-33-0.9%3688368836263662384534782568272024-03-29 09:03:46
热卷2411(hc2411)3642-2-0.1%364436443634365338353470411162024-03-29 09:03:47
热卷2408(hc2408)3663-2-0.1%366536653663368838723503560102024-03-29 09:03:53
热卷2503(hc2503)363430.1%36313634363136413823345816642024-03-29 09:03:53
热卷2412(hc2412)364180.2%36333641363336523834346928632024-03-29 09:03:53
热卷2502(hc2502)361000%36103610361036293810344733812024-03-29 09:03:53
沪镍2405(ni2405)130310-500-0.4%1308101308101296201297001426701167301163251159712024-03-29 09:03:54主力
沪镍2406(ni2406)130610-120-0.1%13073013107013000013012014313011710051367129672024-03-29 09:03:53
沪镍2409(ni2409)131580-260-0.2%1318401320301308001310601441601179501567653242024-03-29 09:03:54
沪镍2407(ni2407)130940-360-0.3%1313001315001300801305101435601174502146923702024-03-29 09:03:53
沪镍2404(ni2404)129920-410-0.3%13033013053012936012952014247011656057965462024-03-29 09:03:53
沪镍2408(ni2408)131320-200-0.2%13152013152013082013095014404011785035391612024-03-29 09:03:53
沪镍2501(ni2501)132080-210-0.2%132290132480131480131460144600118310567752024-03-29 09:03:53
沪镍2411(ni2411)131270-980-0.7%1322501322501312701316501448101184801242612024-03-29 09:03:53
沪镍2410(ni2410)131640-90-0.1%1317301318801312301311201442301180002088392024-03-29 09:03:54
沪镍2503(ni2503)13313018201.4%1313101331301312801320501452501188404482024-03-29 09:03:53
沪镍2412(ni2412)132260-20-0%13228013249013184013140014454011826064472024-03-29 09:03:54
沪镍2502(ni2502)1327907000.5%13209013279013184013161014477011844015642024-03-29 09:03:52
沪铅2405(pb2405)166551651%164901684516480163451732515360664361002342024-03-29 09:03:53主力
沪铅2406(pb2406)16535750.5%16460166901620016335173151535031202253822024-03-29 09:03:53
沪铅2407(pb2407)16470850.5%163851661516385163551733515370481661412024-03-29 09:03:54
沪铅2404(pb2404)167352301.4%165051695516505164101739015425590720112024-03-29 09:03:54
沪铅2408(pb2408)16430-30-0.2%1646016575164051633017305153501982232024-03-29 09:03:54
沪铅2409(pb2409)16400-105-0.6%165051659016400163651734515380134662024-03-29 09:03:54
沪铅2412(pb2412)16415-70-0.4%16485165351641516300172751532095352024-03-29 09:03:53
沪铅2503(pb2503)16380-125-0.8%16505165401638016200171701522518342024-03-29 09:03:52
沪铅2411(pb2411)16495150.1%16480165001641516365173451538068272024-03-29 09:03:53
沪铅2502(pb2502)16415-75-0.5%16490165351641516280172551530018262024-03-29 09:03:53
沪铅2410(pb2410)16535500.3%16485165401642516375173551539050222024-03-29 09:03:53
沪铅2501(pb2501)16400-30-0.2%16430165001640016330173051535035222024-03-29 09:03:54
螺纹钢2405(rb2405)3473-2-0.1%34753486346534733646329913823835251532024-03-29 09:03:54主力
螺纹钢2410(rb2410)3493-12-0.3%35053507348134933667331813536602330482024-03-29 09:03:54
螺纹钢2409(rb2409)3514-10-0.3%35243526350235103685333476228101952024-03-29 09:03:53
螺纹钢2407(rb2407)3499-9-0.3%3508350934923500367533254121027762024-03-29 09:03:54
螺纹钢2501(rb2501)3489-8-0.2%3497349834783487366133125293326922024-03-29 09:03:53
螺纹钢2406(rb2406)3468-8-0.2%3476348134623467364032931737523592024-03-29 09:03:52
螺纹钢2408(rb2408)3505-21-0.6%3526352635053510368533343003417192024-03-29 09:03:54
螺纹钢2412(rb2412)3500-13-0.4%351335133495349836723323469065632024-03-29 09:03:54
螺纹钢2404(rb2404)336400%33643387333633713539320240204142024-03-29 09:03:45
螺纹钢2411(rb2411)3493-13-0.4%35063506348934923666331721887682024-03-29 09:03:50
螺纹钢2502(rb2502)3497-2-0.1%3499349934833492366633171483272024-03-29 09:03:53
螺纹钢2503(rb2503)3504-9-0.3%351335133500350236773326426122024-03-29 09:03:48
橡胶2409(ru2409)14560-40-0.3%1460014625144501449015355136202000431648182024-03-29 09:03:54主力
橡胶2405(ru2405)14350-85-0.6%14435144351426514280151351342091420424662024-03-29 09:03:53
橡胶2501(ru2501)15690-85-0.5%1577515775155951561516550146751691833452024-03-29 09:03:53
橡胶2406(ru2406)14405-60-0.4%1446514480143201434015200134758435142024-03-29 09:03:54
橡胶2411(ru2411)14625-75-0.5%14700147051455014550154201367514771892024-03-29 09:03:53
橡胶2404(ru2404)14250-60-0.4%1431014330141751421515065133605051422024-03-29 09:03:53
橡胶2407(ru2407)14440-75-0.5%145151452014365144001526013535343882024-03-29 09:03:49
橡胶2408(ru2408)14475-75-0.5%145501456514425144451531013575548742024-03-29 09:03:53
橡胶2410(ru2410)14565-65-0.4%146301464514545144851535013615159482024-03-29 09:03:53
橡胶2503(ru2503)15635100.1%1562515635156051558016510146459932024-03-29 09:03:49
沪锡2405(sn2405)224090800%22401022450022256022336024569020102034775302592024-03-29 09:03:54主力
沪锡2406(sn2406)224690-90-0%2247802250402231502239202463102015201320650762024-03-29 09:03:54
沪锡2404(sn2404)2232602100.1%22305022380022201022277024504020049055679792024-03-29 09:03:54
沪锡2407(sn2407)224810-150-0.1%22496022513022347022409024649020168016041872024-03-29 09:03:53
沪锡2408(sn2408)224800-170-0.1%224970224970223710224160246570201740521672024-03-29 09:03:54
沪锡2409(sn2409)2255609700.4%224590225560223870224210246630201780434632024-03-29 09:03:53
沪锡2410(sn2410)2251208800.4%2242402251202240702241902466002017705052024-03-29 09:03:53
沪锡2411(sn2411)2242601800.1%2240802242602235802239902463802015905452024-03-29 09:03:53
沪锡2501(sn2501)224560-820-0.4%2253802253802245602247702472402022903942024-03-29 09:03:53
沪锡2503(sn2503)22480000%2248002248002248002248002472802023201032024-03-29 09:03:53
沪锡2412(sn2412)224930-240-0.1%2251702251702251702249302474202024301612024-03-29 09:03:53
沪锡2502(sn2502)224040200%224020224020224020224040246440201630812024-03-29 09:03:53
纸浆2405(sp2405)6082-42-0.7%6124613460586076644057101686491649212024-03-29 09:03:54主力
纸浆2409(sp2409)6196-36-0.6%62326238617261906560581894899356292024-03-29 09:03:54
纸浆2406(sp2406)6114-36-0.6%615061606094611064765742709414142024-03-29 09:03:54
纸浆2407(sp2407)6144-34-0.6%61786190612461446512577466136212024-03-29 09:03:53
纸浆2408(sp2408)6180-28-0.5%62086220615461686538579658153952024-03-29 09:03:54
纸浆2501(sp2501)6334-36-0.6%63706370631063266704594648992382024-03-29 09:03:52
纸浆2404(sp2404)6042-28-0.5%60706084603460386400567449221992024-03-29 09:03:51
纸浆2410(sp2410)6226-16-0.3%6242624661926200657258287921562024-03-29 09:03:53
纸浆2411(sp2411)6218-32-0.5%625062606216625066245874284732024-03-29 09:03:52
纸浆2412(sp2412)6230-28-0.4%625862666226622065925846441692024-03-29 09:03:53
纸浆2502(sp2502)628800%6288628862886290666659122922024-03-29 09:03:51
纸浆2503(sp2503)628860.1%6282628862826268664458901022024-03-29 09:03:54
不锈钢2405(ss2405)13470-20-0.1%134901352513435134701414012795151634856802024-03-29 09:03:53主力
不锈钢2409(ss2409)13555-45-0.3%13600136201350013580142551290060583210722024-03-29 09:03:54
不锈钢2406(ss2406)13480-40-0.3%13520135201343013480141501280557958134652024-03-29 09:03:53
不锈钢2407(ss2407)13495-70-0.5%1356513565134601350514180128251424117652024-03-29 09:03:49
不锈钢2408(ss2408)13515-60-0.4%13575135851347513545142201286526815802024-03-29 09:03:49
不锈钢2404(ss2404)13440-30-0.2%13470134751340013430141001275563634842024-03-29 09:03:49
不锈钢2410(ss2410)13600-40-0.3%13640136601354513615142951293013841202024-03-29 09:03:53
不锈钢2501(ss2501)13685-45-0.3%1373013770136501372014405130301324652024-03-29 09:03:53
不锈钢2411(ss2411)13615-15-0.1%136301364013585136501433012965957582024-03-29 09:03:53
不锈钢2412(ss2412)13645-55-0.4%137001370013615136951437513010694222024-03-29 09:03:53
不锈钢2503(ss2503)13755-55-0.4%138101381013730138051449513110134222024-03-29 09:03:53
不锈钢2502(ss2502)13730-30-0.2%13760137601370513760144451307022962024-03-29 09:03:54
线材2405(wr2405)373720.1%37353737370237694032350541292024-03-29 09:03:52主力
线材2409(wr2409)3843-3-0.1%384638693846384341123573172024-03-29 09:00:01
线材2407(wr2407)380000%380038003800380040663534232024-03-29 09:03:44
线材2404(wr2404)4226-254-5.7%448044804400422645213930122024-03-29 09:00:36
线材2406(wr2406)3939-300-7.1%423942394239393942143663112024-03-29 09:00:36
线材2408(wr2408)390700%3907390739073907418036331212024-03-29 09:03:44
线材2410(wr2410)3882-197-4.8%407940794079388241533610112024-03-29 09:00:32
线材2411(wr2411)394000%394039403940394042153664412024-03-29 09:03:53
线材2501(wr2501)388500%388538853885388541563613612024-03-29 09:03:45
沪锌2405(zn2405)209001050.5%20795209152079020815220601956594422376692024-03-29 09:03:53主力
沪锌2406(zn2406)20890700.3%20820209102080020825220701957556822138452024-03-29 09:03:53
沪锌2407(zn2407)20865600.3%2080520880207702079022035195402118934272024-03-29 09:03:54
沪锌2404(zn2404)20880550.3%2082520890207902081022055195601340413672024-03-29 09:03:53
沪锌2408(zn2408)20800550.3%20745208152071020710219501946594283902024-03-29 09:03:54
沪锌2409(zn2409)20770-20-0.1%20790207902067520705219451946039422442024-03-29 09:03:54
沪锌2410(zn2410)20720200.1%2070020750206452068021920194352880912024-03-29 09:03:54
沪锌2501(zn2501)20680900.4%205902068020585205352176519300402582024-03-29 09:03:41
沪锌2503(zn2503)20540500.2%204902059520490205452177519310218172024-03-29 09:03:37
沪锌2412(zn2412)20695950.5%2060020695206002058521820193451481152024-03-29 09:03:53
沪锌2411(zn2411)20690500.2%2064020690206352067521915194301338132024-03-29 09:03:54
沪锌2502(zn2502)20675550.3%20620206752062020600218351936025822024-03-29 09:03:54
0 条回复 A文章作者 M管理员
    暂无讨论,说说你的看法吧