上海期货

上海期货

代码名称最新价涨跌涨跌幅最高最低昨收更新时间
RB0001螺纹连续3087110.36%30903070307623:00:00
AU0001沪金连续788.30-2.72-0.34%791.64788.22791.0202:30:01
ZN0001沪锌连续222301800.82%22255219352205001:00:01
PB0001沪铅连续16905100.06%16955168501689500:59:58
CU0001沪铜连续76020-200-0.26%76330759707622001:00:00
HC0001热卷连续318870.22%31883170318123:00:00
SN0001沪锡连续25795017000.66%25850025624025625001:00:01
AL0001沪铝连续19785900.46%19810196251969501:00:00
WR0001线材连续3354190.57%34323331333517:00:02
AG0001沪银连续8128-32-0.39%81748127816002:30:01
BU0001沥青连续338090.27%33803351337123:00:00
RU0001橡胶连续147551651.13%14760144701459023:00:00
FU0001燃油连续3007240.80%30092965298323:00:00
AGXX01沪银26018215-20-0.24%82508209823502:29:59
AGXX02沪银26027970-259-3.15%82527970822916:01:12
AGXX03沪银26038300-21-0.25%83308300832117:00:01
AGXX04沪银25048130490.61%81938081808117:00:02
AGXX05沪银25058117-30-0.37%81608116814702:29:59
AGXX06沪银25068128-32-0.39%81748127816002:30:01
AGXX07沪银25078141-32-0.39%81858140817302:30:01
AGXX08沪银25088148-31-0.38%81948146817902:30:01
AGXX09沪银25098163-28-0.34%82058160819102:29:58
AGXX10沪银25108167-34-0.41%82148167820102:30:01
AGXX11沪银25118184-34-0.41%82238184821802:30:01
AGXX12沪银25128191-29-0.35%82388191822002:30:01
AUXX01沪金2601634.641.940.31%634.64619.00632.7016:15:05
AUXX02沪金2602674.20-12.70-1.85%683.82670.04686.9016:01:12
AUXX03沪金2603695.001.700.25%695.00695.00693.3017:00:01
AUXX04沪金2504762.68-0.90-0.12%765.42735.04763.5817:00:01
AUXX05沪金2505786.98-2.76-0.35%790.20786.96789.7402:29:59
AUXX06沪金2506788.30-2.72-0.34%791.64788.22791.0202:30:01
AUXX08沪金2508789.32-2.74-0.35%792.58789.26792.0602:30:00
AUXX10沪金2510790.16-2.80-0.35%793.56790.16792.9602:30:01
AUXX12沪金2512791.14-2.72-0.34%794.22791.06793.8602:30:01
ALXX01沪铝260119620250.13%19665195051959500:59:58
ALXX02沪铝260220700-70-0.34%20750205452077016:01:12
ALXX03沪铝260320830-105-0.50%20930207702093517:00:01
ALXX04沪铝250419605-155-0.78%19750196001976017:00:02
ALXX05沪铝2505198901050.53%19900197251978501:00:00
ALXX06沪铝250619785900.46%19810196251969501:00:00
ALXX07沪铝250719690650.33%19730195551962501:00:00
ALXX08沪铝250819640500.26%19670195151959000:59:58
ALXX09沪铝250919600200.10%19650195001958001:00:00
ALXX10沪铝251019605200.10%19655195101958501:00:00
ALXX11沪铝25111959500.00%19640195051959501:00:00
ALXX12沪铝251219580-5-0.03%19650195001958500:59:58
CUXX01沪铜260175450-10-0.01%75680753307546001:00:00
CUXX02沪铜260276950-930-1.19%78250767107788016:01:12
CUXX03沪铜260380350700.09%83000796908028017:00:01
CUXX04沪铜250475930-440-0.58%76300757307637017:00:02
CUXX05沪铜250576020-200-0.26%76330759707622001:00:00
CUXX06沪铜250675900-240-0.32%76200758207614001:00:01
CUXX07沪铜250775760-220-0.29%76040756707598001:00:01
CUXX08沪铜250875600-250-0.33%75900755607585001:00:00
CUXX09沪铜250975540-260-0.34%75830754907580000:59:58
CUXX10沪铜251075490-250-0.33%75760754007574001:00:00
CUXX11沪铜251175380-230-0.30%75700753807561001:00:00
CUXX12沪铜251275420-220-0.29%75650753307564001:00:00
NI0001沪镍连续125010-590-0.47%12560012466012560001:00:01
NIXX01沪镍2601126460-710-0.56%12673012641012717000:59:58
NIXX02沪镍2602123500-1100-0.88%12460012280012460016:01:13
NIXX03沪镍260313300000.00%13300013216013300017:00:02
NIXX04沪镍250412400016701.37%12400012300012233017:00:02
NIXX05沪镍2505125010-590-0.47%12560012466012560001:00:01
NIXX06沪镍2506125120-620-0.49%12574012478012574001:00:00
NIXX07沪镍2507125230-610-0.48%12576012485012584001:00:00
NIXX08沪镍2508125330-740-0.59%12598012505012607001:00:00
NIXX09沪镍2509125540-690-0.55%12642012530012623001:00:01
NIXX10沪镍2510125830-730-0.58%12626012569012656000:59:58
NIXX11沪镍2511126490-20-0.02%12649012600012651001:00:00
NIXX12沪镍2512126050-590-0.47%12672012605012664001:00:00
PBXX01沪铅260116875400.24%16875168751683500:59:57
PBXX02沪铅26021712550.03%17150170951712016:01:12
PBXX03沪铅260317555-95-0.54%17650175551765017:00:01
PBXX04沪铅250416795-105-0.62%16800167801690017:00:02
PBXX05沪铅250516905100.06%16955168501689500:59:58
PBXX06沪铅250616870150.09%16880168201685500:59:58
PBXX07沪铅250716855200.12%16910168101683501:00:00
PBXX08沪铅25081682000.00%16835167951682001:00:01
PBXX09沪铅250916825-10-0.06%16825168251683501:00:00
PBXX10沪铅25101678000.00%16780167101678017:00:02
PBXX11沪铅251116840300.18%16870167301681017:00:02
PBXX12沪铅251216855700.42%16855167601678517:00:02
SNXX01沪锡2601256570-700-0.27%25750025657025727000:59:57
SNXX02沪锡260226000000.00%26228026000026000016:01:13
SNXX03沪锡2603281800-6020-2.09%28300028017028782017:00:02
SNXX04沪锡2504259450-2730-1.04%26230025750026218017:00:02
SNXX05沪锡250525795017000.66%25850025624025625001:00:01
SNXX06沪锡250625788016500.64%25840025620025623001:00:01
SNXX07沪锡250725767014900.58%25806025620025618001:00:00
SNXX08沪锡250825744013700.54%25790025600025607000:59:58
SNXX09沪锡250925721014100.55%25778025576025580000:59:58
SNXX10沪锡251025757019000.74%25757025657025567000:59:58
SNXX11沪锡25112571304400.17%25845025479025669017:00:03
SNXX12沪锡2512257550-80-0.03%25755025720025763001:00:00
ZNXX01沪锌2601218151000.46%21815216252171501:00:01
ZNXX02沪锌260223780-285-1.18%23860231102406516:01:12
ZNXX03沪锌260323660-480-1.99%24200236602414017:00:01
ZNXX04沪锌250422800-80-0.35%22935227352288017:00:02
ZNXX05沪锌2505224451450.65%22475221952230000:59:56
ZNXX06沪锌2506222301800.82%22255219352205001:00:01
ZNXX07沪锌2507220801600.73%22095218002192001:00:00
ZNXX08沪锌2508220001550.71%22000213902184501:00:00
ZNXX09沪锌2509219401350.62%21950216902180500:59:58
ZNXX10沪锌2510219001400.64%21915216502176001:00:00
ZNXX11沪锌251121815650.30%21815216202175001:00:01
ZNXX12沪锌2512218251400.65%21870217402168500:59:57
SS0001不锈钢连续12765-15-0.12%12790127201278001:00:01
SSXX01不锈钢260113140-40-0.30%13160131351318000:59:57
SSXX02不锈钢26021309000.00%13090130901309016:15:02
SSXX03不锈钢260313600600.44%13750135401354017:00:01
SSXX04不锈钢250412780400.31%12780127801274017:00:02
SSXX05不锈钢250512680-35-0.28%12730126651271501:00:00
SSXX06不锈钢250612765-15-0.12%12790127201278001:00:01
SSXX07不锈钢25071283000.00%12835127801283001:00:00
SSXX08不锈钢250812845-30-0.23%12880128301287501:00:00
SSXX09不锈钢250912870-25-0.19%12905128501289500:59:58
SSXX10不锈钢251012915-30-0.23%12930129151294500:59:53
SSXX11不锈钢25111301000.00%13030130101301000:59:58
SSXX12不锈钢251213100-50-0.38%13140130801315017:00:02
RBXX01螺纹26013128170.55%31283108311122:59:59
RBXX02螺纹26023170100.32%31703145316016:01:12
RBXX03螺纹26033210100.31%32103195320017:00:03
RBXX04螺纹25043045130.43%30503045303216:01:24
RBXX05螺纹25053017140.47%30193000300323:00:00
RBXX06螺纹2506302850.17%30313019302322:59:58
RBXX07螺纹25073049110.36%30513033303822:59:59
RBXX08螺纹25083072120.39%30723058306022:59:58
RBXX09螺纹25093084130.42%30843066307123:00:00
RBXX10螺纹25103087110.36%30903070307623:00:00
RBXX11螺纹25113103130.42%31043086309022:59:59
RBXX12螺纹2512311850.16%31203106311322:59:58
RUXX01橡胶2601154351450.95%15435151701529022:59:59
RUXX03橡胶26031707500.00%17075170751707517:00:03
RUXX04橡胶2504150003002.04%15680150001470016:01:24
RUXX05橡胶2505147851551.06%14805145751463022:59:58
RUXX06橡胶250614745900.61%14785145551465522:59:59
RUXX07橡胶2507147901300.89%14790145501466022:59:59
RUXX08橡胶2508147751751.20%14775146001460022:59:59
RUXX09橡胶2509147551651.13%14760144701459023:00:00
RUXX10橡胶2510147601651.13%14760145351459523:00:00
RUXX11橡胶2511147651100.75%14790145401465522:59:59
HCXX01热轧卷板2601321690.28%32163200320722:59:58
HCXX02热轧卷板26023379190.57%33793379336016:01:13
HCXX03热轧卷板26033370-50-1.46%34303370342017:00:02
HCXX04热轧卷板25043210-5-0.16%32103190321517:00:02
HCXX05热轧卷板2505316970.22%31723154316223:00:00
HCXX06热轧卷板2506316310.03%31633163316223:00:00
HCXX07热轧卷板2507315350.16%31553139314822:59:59
HCXX08热轧卷板25083167-5-0.16%31743167317223:00:00
HCXX09热轧卷板2509318170.22%31833166317423:00:00
HCXX10热轧卷板2510318870.22%31883170318123:00:00
HCXX11热轧卷板2511319260.19%31953175318623:00:00
HCXX12热轧卷板2512321470.22%32143214320723:00:00
BUXX03沥青26033470-20-0.57%34703450349017:00:03
BUXX04沥青25043256220.68%32603250323417:00:02
BUXX05沥青2505337890.27%33863356336923:00:00
BUXX06沥青2506338090.27%33803351337123:00:00
BUXX07沥青2507337450.15%33753350336922:59:59
BUXX08沥青2508337260.18%33723345336622:59:59
BUXX09沥青25093364100.30%33653336335422:59:59
BUXX12沥青2512327140.12%32733250326722:59:57
WRXX01线材2601355000.00%35503550355021:10:03
WRXX02线材26023600-20-0.55%36003600362016:15:01
WRXX03线材260337152416.94%37153327347416:15:05
WRXX04线材25043329-250-6.99%33293329357917:00:01
WRXX05线材25053354190.57%34323331333517:00:02
WRXX06线材25063367491.48%33673367331817:00:02
WRXX07线材25073410-129-3.65%34103311353917:00:03
WRXX08线材25083543-30-0.84%35433543357316:15:02
WRXX09线材2509358850.14%36893545358316:15:02
WRXX10线材25103579591.68%35793496352017:00:03
WRXX11线材251137072426.98%37073465346516:01:20
WRXX12线材25123610481.35%36103610356216:15:03
FUXX01燃料油26012756160.58%27562727274022:59:56
FUXX02燃料油26023783-372-8.95%41553783415516:02:00
FUXX03燃料油260334681584.77%34803238331016:15:05
FUXX04燃料油25043134-19-0.60%31343134315317:00:02
FUXX05燃料油2505308130.10%30853043307822:59:58
FUXX06燃料油25063086160.52%30883053307022:59:56
FUXX07燃料油25073007240.80%30092965298323:00:00
FUXX08燃料油25082949170.58%29512916293223:00:00
FUXX09燃料油25092881130.45%28812853286823:00:00
FUXX10燃料油25102828130.46%28312801281523:00:00
FUXX11燃料油25112790130.47%27982766277722:59:58
FUXX12燃料油2512276760.22%27702750276122:59:59
SP0001纸浆连续5502821.51%55185430542023:00:00
SPXX01纸浆26015424300.56%54365376539422:59:59
SPXX02纸浆26026090-28-0.46%60906090611816:01:35
SPXX03纸浆26035810-20-0.34%58305810583017:00:01
SPXX04纸浆25045380-28-0.52%54085380540817:00:02
SPXX05纸浆25055502821.51%55185430542023:00:00
SPXX06纸浆25065470701.30%54705400540022:59:59
SPXX07纸浆25075406440.82%54145336536223:00:00
SPXX08纸浆25085404601.12%54045322534422:59:58
SPXX09纸浆25095358420.79%53625296531622:59:59
SPXX10纸浆25105354420.79%53545348531222:59:58
SPXX11纸浆25115346380.72%53545292530823:00:00
SPXX12纸浆25125334280.53%53365286530623:00:00