期货行情
芝商所为遍布全球的客户提供最精确、透明的市场数据。您可从这里获取延时数据,或通过任何一家认证数据分销商获取历史数据。这些数据可让您做出明智的交易决策和将风险最小化。
|
合约 |
最新价 |
买价 |
卖价 |
最高 |
最低 |
涨跌(美元) |
涨跌(%) |
成交量 |
持仓量 |
最后更新时间 |
|
HE2010 |
-- |
58.80 |
59.85 |
-- |
-- |
-- |
-- |
0 |
84826 |
2020-09-07 03:00:08 |
|
LE2010 |
-- |
104.775 |
104.90 |
-- |
-- |
-- |
-- |
0 |
98026 |
2020-09-07 03:00:08 |
|
GE2009 |
99.7575 |
99.7575 |
99.76 |
99.765 |
99.7575 |
+0.24 |
0.00% |
19172 |
1405985 |
11:21:01 |
|
CNH2009 |
6.8403 |
6.8399 |
6.8405 |
6.8407 |
6.8319 |
+0.0019 |
+0.02% |
1139 |
1012 |
11:21:07 |
|
6E2009 |
1.1809 |
1.1809 |
1.181 |
1.185 |
1.1796 |
-0.0043 |
-0.36% |
99130 |
645571 |
11:21:02 |
|
6B2009 |
1.3147 |
1.3146 |
1.3148 |
1.3263 |
1.3139 |
-0.0144 |
-1.08% |
53597 |
167958 |
11:21:07 |
|
6C2009 |
0.7629 |
0.7629 |
0.7629 |
0.7655 |
0.7624 |
-0.0037 |
-0.48% |
24482 |
124191 |
11:21:04 |
|
6A2009 |
0.7279 |
0.7279 |
0.728 |
0.7298 |
0.727 |
-0.0019 |
-0.26% |
43051 |
126109 |
11:21:04 |
|
6J2009 |
0.009409 |
0.009409 |
0.009409 |
0.009423 |
0.0094 |
-0.000007 |
-0.07% |
33675 |
134875 |
11:21:04 |
|
6S2009 |
1.0897 |
1.0897 |
1.0899 |
1.0966 |
1.0895 |
-0.0067 |
-0.62% |
11000 |
49706 |
11:21:00 |
|
FT5 2009 |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
0 |
0 |
11:20:29 |
|
ES2009 |
3426.75 |
3426.75 |
3427.00 |
3443.50 |
3380.25 |
+9.25 |
+0.27% |
314959 |
2621756 |
11:21:02 |
|
NQ2009 |
11484.25 |
11483.75 |
11484.75 |
11585.00 |
11307.25 |
-64.50 |
-0.55% |
181353 |
235103 |
11:21:01 |
|
NKD2009 |
23195.00 |
23190.00 |
23195.00 |
23250.00 |
23040.00 |
+20.00 |
+0.08% |
4564 |
11860 |
11:21:00 |
|
合约 |
最新价 |
买价 |
卖价 |
最高 |
最低 |
涨跌(美元) |
涨跌(%) |
成交量 |
持仓量 |
最后更新时间 |
|
ZC2009 |
353.00 |
348.00 |
355.00 |
353.00 |
348.00 |
+5.75 |
+1.65% |
50 |
1603 |
11:15:02 |
|
ZS2009 |
975.75 |
954.25 |
-- |
975.75 |
975.75 |
+6.25 |
+0.64% |
1 |
186 |
11:20:33 |
|
ZL2009 |
-- |
32.68 |
-- |
-- |
-- |
-- |
-- |
0 |
1029 |
11:21:10 |
|
ZM2009 |
-- |
307.00 |
-- |
-- |
-- |
-- |
-- |
8 |
614 |
11:20:33 |
|
ZW2009 |
539.50 |
535.00 |
560.00 |
539.50 |
536.25 |
-0.25 |
-0.04% |
4 |
128 |
11:20:33 |
|
ZT2009 |
110.4179 |
110.4062 |
110.414 |
110.4179 |
110.4023 |
+0.0273 |
+0.02% |
225 |
51672 |
11:20:00 |
|
ZF2009 |
125.7968 |
125.7968 |
125.8125 |
125.8203 |
125.75 |
+0.0859 |
+0.06% |
3103 |
54381 |
11:27:54 |
|
ZN2009 |
139.3593 |
139.3281 |
139.3437 |
139.375 |
139.25 |
+0.1562 |
+0.11% |
2303 |
31076 |
11:21:05 |
|
ZB2009 |
177.0312 |
177.125 |
177.1875 |
177.1875 |
176.875 |
0.00 |
0.00% |
129 |
6636 |
11:21:22 |
|
YM2009 |
28249.00 |
28246.00 |
28248.00 |
28363.00 |
27886.00 |
+175.00 |
+0.62% |
73532 |
72732 |
11:21:01 |
|
合约 |
最新价 |
买价 |
卖价 |
最高 |
最低 |
涨跌(美元) |
涨跌(%) |
成交量 |
持仓量 |
最后更新时间 |
|
TIO2009 |
-- |
127.49 |
128.71 |
-- |
-- |
-- |
-- |
0 |
558 |
11:20:33 |
|
CL2010 |
38.99 |
38.98 |
38.99 |
39.59 |
38.55 |
-0.78 |
-1.96% |
131261 |
309287 |
11:21:01 |
|
HO2010 |
1.1244 |
1.124 |
1.1246 |
1.1443 |
1.1225 |
-0.027 |
-2.35% |
11802 |
109824 |
11:21:01 |
|
NG2010 |
2.543 |
2.542 |
2.544 |
2.586 |
2.493 |
-0.0449 |
-1.73% |
30857 |
211662 |
11:20:55 |
|
RB2010 |
1.1569 |
1.1564 |
1.1572 |
1.1735 |
1.15 |
-0.0202 |
-1.72% |
6890 |
117140 |
11:20:59 |
|
合约 |
最新价 |
买价 |
卖价 |
最高 |
最低 |
涨跌(美元) |
涨跌(%) |
成交量 |
持仓量 |
最后更新时间 |
|
GC2009 |
1926.00 |
1890.00 |
-- |
1931.40 |
1926.00 |
+2.0999 |
+0.10% |
61 |
384 |
11:20:53 |
|
GCK2009 |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
0 |
0 |
11:20:33 |
|
HG2009 |
3.058 |
2.958 |
3.09 |
3.071 |
3.035 |
+0.0115 |
+0.37% |
296 |
3052 |
11:21:02 |
|
SI2009 |
26.84 |
24.22 |
30.30 |
26.92 |
26.84 |
+0.2639 |
+0.99% |
16 |
2043 |
11:21:01 |
|
MGC2010 |
1923.70 |
1922.50 |
1922.80 |
1939.30 |
1922.60 |
-2.50 |
-0.12% |
1802 |
11030 |
11:20:59 |
|
QO2010 |
1923.00 |
1922.50 |
1923.25 |
1936.75 |
1923.00 |
-3.25 |
-0.16% |
111 |
1718 |
11:21:01 |