期货行情
芝商所
>
延时数据
>
期货行情
期货行情
行情数据为10分钟延迟数据
|
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 |
|
HE1904 |
55.575 |
55.575 |
56.30 |
56.475 |
54.30 |
-0.1499 |
-0.26% |
23019 |
103632 |
2019-02-27 14:10:23 |
|
LE1902 |
129.80 |
129.75 |
130.35 |
129.825 |
128.775 |
+0.2249 |
+0.17% |
1163 |
1317 |
2019-02-27 11:41:05 |
|
GE1903 |
97.40 |
97.3975 |
97.40 |
97.4025 |
97.3975 |
-0.0024 |
-0.00% |
21406 |
1378871 |
2019-02-27 16:12:01 |
|
CNH1903 |
6.6845 |
6.6857 |
6.6863 |
6.6936 |
6.6823 |
-0.0018 |
-0.02% |
141 |
1290 |
2019-02-27 16:12:05 |
|
6E1903 |
1.1405 |
1.1405 |
1.1405 |
1.1413 |
1.139 |
-0.001 |
-0.09% |
16599 |
499738 |
2019-02-27 16:12:06 |
|
6B1903 |
1.3289 |
1.3289 |
1.329 |
1.3291 |
1.3246 |
+0.0001 |
+0.01% |
15093 |
195394 |
2019-02-27 16:12:07 |
|
6C1903 |
0.76 |
0.76 |
0.7601 |
0.7602 |
0.7593 |
+0.0002 |
+0.03% |
4581 |
138897 |
2019-02-27 16:12:07 |
|
6A1903 |
0.718 |
0.7179 |
0.718 |
0.7202 |
0.7179 |
-0.0015 |
-0.22% |
19278 |
125802 |
2019-02-27 16:12:06 |
|
6J1903 |
0.009072 |
0.009072 |
0.009073 |
0.009074 |
0.009052 |
+0.000009 |
+0.10% |
17554 |
182728 |
2019-02-27 16:12:05 |
|
6S1903 |
1.0028 |
1.0028 |
1.0029 |
1.0029 |
1.0009 |
0.00 |
0.00% |
2055 |
75090 |
2019-02-27 16:12:05 |
|
FT5 1903 |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
0 |
140 |
2019-02-27 16:00:22 |
|
ES1903 |
2787.00 |
2786.75 |
2787.00 |
2793.25 |
2782.75 |
-4.50 |
-0.16% |
61048 |
2564241 |
2019-02-27 16:12:06 |
|
NQ1903 |
7103.25 |
7103.00 |
7103.50 |
7127.50 |
7093.75 |
-14.50 |
-0.20% |
20591 |
219585 |
2019-02-27 16:12:07 |
|
NKD1903 |
21505.00 |
21500.00 |
21505.00 |
21575.00 |
21480.00 |
-20.00 |
-0.09% |
1898 |
28484 |
2019-02-27 16:12:06 |
|
ZC1903 |
366.50 |
366.25 |
366.50 |
366.50 |
365.50 |
+0.25 |
+0.06% |
4578 |
96928 |
2019-02-27 16:11:53 |
|
ZS1903 |
903.50 |
903.50 |
903.75 |
905.00 |
902.75 |
-0.25 |
-0.02% |
4340 |
34793 |
2019-02-27 16:12:01 |
|
ZL1903 |
30.06 |
30.06 |
30.09 |
30.19 |
30.06 |
-0.0299 |
-0.09% |
2580 |
12904 |
2019-02-27 16:12:00 |
|
ZM1903 |
303.10 |
303.10 |
303.20 |
303.50 |
302.90 |
-0.0999 |
-0.03% |
1153 |
22950 |
2019-02-27 16:12:03 |
|
ZW1903 |
459.25 |
458.75 |
460.00 |
463.25 |
458.25 |
-1.00 |
-0.21% |
1199 |
11364 |
2019-02-27 16:12:02 |
|
ZT1903 |
106.0546 |
106.0507 |
106.0546 |
106.0625 |
106.0429 |
0.00 |
0.00% |
56765 |
527328 |
2019-02-27 16:12:06 |
|
ZF1903 |
114.75 |
114.75 |
114.7578 |
114.7734 |
114.7109 |
+0.0078 |
0.00% |
81334 |
846583 |
2019-02-27 16:12:06 |
|
ZN1903 |
122.3437 |
122.3281 |
122.3437 |
122.375 |
122.2656 |
+0.0156 |
+0.01% |
129074 |
681757 |
2019-02-27 16:12:06 |
|
ZB1903 |
146.8437 |
146.8125 |
146.8437 |
146.9062 |
146.7187 |
+0.0312 |
+0.02% |
10677 |
284133 |
2019-02-27 16:12:06 |
|
YM1903 |
25991.00 |
25990.00 |
25991.00 |
26056.00 |
25961.00 |
-46.00 |
-0.17% |
13993 |
83229 |
2019-02-27 16:12:05 |
|
TIO1902 |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
0 |
1322 |
2019-02-27 06:00:00 |
|
CL1903 |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
0 |
1658 |
2019-02-22 06:00:00 |
|
HO1903 |
2.007 |
2.00 |
2.0096 |
2.0084 |
2.0052 |
+0.0084 |
+0.42% |
74 |
18802 |
2019-02-27 16:12:07 |
|
NG1903 |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
0 |
450 |
2019-02-27 11:03:33 |
|
RB1903 |
1.5965 |
1.5921 |
1.5965 |
1.601 |
1.5952 |
+0.0101 |
+0.64% |
189 |
16844 |
2019-02-27 16:12:07 |
|
GC1902 |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
0 |
152 |
2019-02-27 11:03:26 |
|
GCK1903 |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
0 |
0 |
2019-02-27 06:41:57 |
|
HG1902 |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
0 |
646 |
2019-02-27 11:03:26 |
|
SI1902 |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
0 |
19 |
2019-02-27 11:03:27 |
|
MGC1902 |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
0 |
520 |
2019-02-27 11:03:27 |
|
QO1904 |
1328.50 |
1327.75 |
1328.25 |
1332.25 |
1328.50 |
0.00 |
0.00% |
17 |
479 |
2019-02-27 16:11:47 |
期货行情