<<返回
上海期货交易所 下表更新于：2025/4/2 4:02:37
| 名称 | 最新价 | 涨跌 | 买价 | 买量 | 卖价 | 卖量 | 成交量 | 今开盘 | 昨结算 | 最高价 | 最低价 | 持仓量 | 增仓 | 更新时间 | |
| 1 | 白银连续 | 8383.00 | -36 | 8383.000 | 3 | 8384.000 | 16 | 462304 | 8433.00 | 8419.000 | 8442.00 | 8358.00 | 460734 | 2025-04-02 04:02:36 | |
| 2 | 白银2504 | 8371.00 | -33 | 8366.000 | 4 | 8370.000 | 4 | 3146 | 8412.00 | 8404.000 | 8420.00 | 8344.00 | 19594 | 2025-04-02 04:02:36 | |
| 3 | 白银2505 | 8375.00 | -34 | 8371.000 | 7 | 8373.000 | 1 | 10563 | 8415.00 | 8409.000 | 8431.00 | 8345.00 | 22854 | 2025-04-02 04:02:36 | |
| 4 | 白银2506 | 8383.00 | -36 | 8383.000 | 3 | 8384.000 | 16 | 462304 | 8433.00 | 8419.000 | 8442.00 | 8358.00 | 460734 | 2025-04-02 04:02:36 | |
| 5 | 白银2507 | 8396.00 | -33 | 8396.000 | 7 | 8398.000 | 4 | 11116 | 8436.00 | 8429.000 | 8454.00 | 8373.00 | 23029 | 2025-04-02 04:02:36 | |
| 6 | 白银2508 | 8406.00 | -38 | 8406.000 | 6 | 8407.000 | 6 | 153389 | 8451.00 | 8444.000 | 8462.00 | 8383.00 | 149687 | 2025-04-02 04:02:36 | |
| 7 | 白银2509 | 8420.00 | -30 | 8418.000 | 1 | 8422.000 | 1 | 6928 | 8453.00 | 8450.000 | 8476.00 | 8398.00 | 24615 | 2025-04-02 04:02:36 | |
| 8 | 白银连续 | 8427.00 | -37 | 8424.000 | 2 | 8430.000 | 3 | 19962 | 8474.00 | 8464.000 | 8485.00 | 8405.00 | 58230 | 2025-04-02 04:02:36 | |
| 9 | 白银2511 | 8445.00 | -28 | 8439.000 | 1 | 8458.000 | 1 | 1344 | 8482.00 | 8473.000 | 8496.00 | 8420.00 | 19185 | 2025-04-02 04:02:36 | |
| 10 | 白银2512 | 8449.00 | -44 | 8443.000 | 2 | 8453.000 | 2 | 6835 | 8491.00 | 8493.000 | 8508.00 | 8428.00 | 67435 | 2025-04-02 04:02:36 | |
| 11 | 白银2601 | 8469.00 | -61 | 8466.000 | 1 | 8478.000 | 1 | 2305 | 8527.00 | 8530.000 | 8527.00 | 8446.00 | 20317 | 2025-04-02 04:02:36 | |
| 12 | 白银2602 | 8479.00 | -44 | 8477.000 | 1 | 8489.000 | 1 | 2716 | 8526.00 | 8523.000 | 8536.00 | 8458.00 | 34650 | 2025-04-02 04:02:36 | |
| 13 | 白银2603 | 8497.00 | -42 | 8493.000 | 1 | 8529.000 | 1 | 997 | 8565.00 | 8539.000 | 8565.00 | 8473.00 | 10114 | 2025-04-02 04:02:36 | |
| 14 | 黄金连续 | 736.12 | 3 | 736.040 | 2 | 736.120 | 1 | 275935 | 737.10 | 733.060 | 738.08 | 731.10 | 221581 | 2025-04-02 04:02:37 | |
| 15 | 黄金2504 | 734.90 | 2 | 733.180 | 3 | 736.380 | 3 | 888 | 735.44 | 732.180 | 736.82 | 730.26 | 11253 | 2025-04-02 04:02:37 | |
| 16 | 黄金2505 | 734.96 | 2 | 733.340 | 1 | 735.980 | 1 | 2252 | 736.98 | 732.540 | 737.42 | 730.22 | 2156 | 2025-04-02 04:02:37 | |
| 17 | 黄金2506 | 736.12 | 3 | 736.040 | 2 | 736.120 | 1 | 275935 | 737.10 | 733.060 | 738.08 | 731.10 | 221581 | 2025-04-02 04:02:37 | |
| 18 | 黄金2508 | 737.50 | 2 | 737.400 | 1 | 737.600 | 2 | 48888 | 737.80 | 734.740 | 739.42 | 732.52 | 89495 | 2025-04-02 04:02:37 | |
| 19 | 黄金连续 | 738.72 | 2 | 738.300 | 3 | 739.400 | 1 | 10567 | 739.72 | 736.320 | 740.80 | 733.70 | 24569 | 2025-04-02 04:02:37 | |
| 20 | 黄金2512 | 739.70 | 1 | 739.420 | 5 | 739.880 | 3 | 7839 | 740.84 | 737.800 | 741.80 | 734.80 | 30676 | 2025-04-02 04:02:37 | |
| 21 | 黄金2602 | 741.52 | 2 | 739.840 | 2 | 741.780 | 1 | 1269 | 742.48 | 738.660 | 743.38 | 736.32 | 10613 | 2025-04-02 04:02:37 | |
| 22 | 黄金2604 | 743.24 | 1 | 741.860 | 1 | 744.000 | 1 | 579 | 743.84 | 741.580 | 745.50 | 738.72 | 4883 | 2025-04-02 04:02:37 |
8
2025/4/1
