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2981-9-0.30%29942972299016:59:41
AU0001沪金连续785.08-7.22-0.91%792.68782.10792.3016:59:40
ZN0001沪锌连续21905650.30%21985217602184016:59:41
PB0001沪铅连续16860-120-0.71%17000168551698016:59:41
CU0001沪铜连续78570200.03%78730784207855016:59:40
HC0001热卷连续3093-11-0.35%31043084310416:59:41
SN0001沪锡连续263730-770-0.29%26556026302026450016:59:41
AL0001沪铝连续20460550.27%20475203552040516:59:40
WR0001线材连续3289-10-0.30%32953282329916:59:40
AG0001沪银连续886460.07%88758804885816:59:40
BU0001沥青连续3644-23-0.63%36553593366716:59:41
RU0001橡胶连续13870-40-0.29%13930137801391016:59:41
FU0001燃油连续3247-29-0.89%32983183327616:59:41
AGXX01沪银2601890320.02%89148847890116:59:40
AGXX02沪银2602891680.09%89258858890816:59:40
AGXX03沪银26038924100.11%89318865891416:59:40
AGXX04沪银2604893030.03%89428873892716:59:40
AGXX05沪银26057986-166-2.04%80997985815217:00:02
AGXX06沪银25068850580.66%88508780879216:00:39
AGXX07沪银2507885460.07%88648794884816:59:40
AGXX08沪银2508886460.07%88758804885816:59:40
AGXX09沪银2509887250.06%88828814886716:59:40
AGXX10沪银2510888170.08%88908819887416:59:40
AGXX11沪银2511888890.10%88968830887916:59:40
AGXX12沪银2512889780.09%89078838888916:59:40
AUXX01沪金2601634.641.940.31%634.64619.00632.7016:15:05
AUXX02沪金2602791.20-7.04-0.88%798.40788.10798.2416:59:40
AUXX03沪金2603695.001.700.25%695.00695.00693.3017:00:01
AUXX04沪金2604793.34-7.14-0.89%800.48790.34800.4816:59:40
AUXX05沪金2605762.00-13.00-1.68%762.00762.00775.0017:00:02
AUXX06沪金2506791.00-3.00-0.38%795.90782.64794.0016:00:39
AUXX08沪金2508785.08-7.22-0.91%792.68782.10792.3016:59:40
AUXX10沪金2510786.96-7.28-0.92%794.24784.14794.2416:59:40
AUXX12沪金2512788.80-7.24-0.91%796.14785.98796.0416:59:40
ALXX01沪铝260119875350.18%19875198051984016:59:41
ALXX02沪铝260219875300.15%19885198051984516:59:41
ALXX03沪铝260319885150.08%19895198301987016:59:41
ALXX04沪铝260419900250.13%19905198451987516:59:41
ALXX05沪铝260520200-90-0.44%20315202002029017:00:02
ALXX06沪铝250620710-150-0.72%20855205152086016:00:39
ALXX07沪铝250720460550.27%20475203552040516:59:40
ALXX08沪铝250820285600.30%20295201952022516:59:40
ALXX09沪铝250920165550.27%20180200852011016:59:40
ALXX10沪铝251020065500.25%20085199902001516:59:40
ALXX11沪铝251119985500.25%20010199101993516:59:40
ALXX12沪铝251219915350.18%19925198451988016:59:40
CUXX01沪铜260177360800.10%77550771907728016:59:40
CUXX02沪铜2602772401000.13%77380770907714016:59:40
CUXX03沪铜2603771501300.17%77300770107702016:59:40
CUXX04沪铜260477030300.04%77220769707700016:59:40
CUXX05沪铜260578370-1070-1.35%79530781907944017:00:02
CUXX06沪铜2506787103600.46%78850782307835016:00:39
CUXX07沪铜250778570200.03%78730784207855016:59:40
CUXX08沪铜250878380400.05%78570782507834016:59:40
CUXX09沪铜250978200600.08%78380780707814016:59:40
CUXX10沪铜2510779301200.15%78150778307781016:59:40
CUXX11沪铜2511777601100.14%77950776107765016:59:40
CUXX12沪铜2512775501200.15%77760773607743016:59:40
NI0001沪镍连续118570-1120-0.94%12005011815011969016:59:41
NIXX01沪镍2601119770-1290-1.07%12122011941012106016:59:41
NIXX02沪镍2602119950-1240-1.02%12133011968012119016:59:41
NIXX03沪镍2603120160-1330-1.09%12195012016012149016:59:41
NIXX04沪镍2604120230-1960-1.60%12213012023012219016:59:41
NIXX05沪镍2605123600-800-0.64%12500012340012440017:00:02
NIXX06沪镍2506119410-690-0.57%11950011887012010016:00:40
NIXX07沪镍2507118570-1120-0.94%12005011815011969016:59:41
NIXX08沪镍2508118750-1130-0.94%12022011833011988016:59:41
NIXX09沪镍2509118940-1130-0.94%12038011855012007016:59:41
NIXX10沪镍2510119080-1070-0.89%12058011875012015016:59:41
NIXX11沪镍2511119240-1150-0.96%12064011898012039016:59:41
NIXX12沪镍2512119550-1240-1.03%12102011922012079016:59:41
PBXX01沪铅260116985900.53%16985169251689516:59:41
PBXX02沪铅260216925-35-0.21%16925169251696016:59:41
PBXX03沪铅2603171801951.15%17180169601698516:59:41
PBXX04沪铅260416985250.15%16985169851696016:59:41
PBXX05沪铅260516940350.21%16965168901690517:00:02
PBXX06沪铅250616930200.12%16930168101691016:00:39
PBXX07沪铅250716860-120-0.71%17000168551698016:59:41
PBXX08沪铅250816880-100-0.59%17030168751698016:59:41
PBXX09沪铅250916875-100-0.59%17000168751697516:59:41
PBXX10沪铅251016875-95-0.56%16995168751697016:59:41
PBXX11沪铅251116875-80-0.47%16965168601695516:59:41
PBXX12沪铅251216870-75-0.44%16990168701694516:59:41
SNXX01沪锡2601263480-120-0.05%26364026300026360016:59:41
SNXX02沪锡2602264100-40-0.02%26410026410026414016:59:41
SNXX03沪锡2603262890-1330-0.50%26358026289026422016:59:41
SNXX04沪锡26042635902200.08%26359026359026337016:00:40
SNXX05沪锡2605264100-800-0.30%26600026403026490017:00:02
SNXX06沪锡250626460013000.49%26515026376026330016:00:40
SNXX07沪锡2507263730-770-0.29%26556026302026450016:59:41
SNXX08沪锡2508263660-720-0.27%26535026290026438016:59:41
SNXX09沪锡2509263500-570-0.22%26519026271026407016:59:41
SNXX10沪锡2510263260-620-0.23%26494026261026388016:59:41
SNXX11沪锡2511263310-870-0.33%26475026258026418016:59:41
SNXX12沪锡25122640003300.13%26430026350026367016:59:41
ZNXX01沪锌260121210600.28%21370211252115016:59:41
ZNXX02沪锌260221135350.17%21190211102110016:59:41
ZNXX03沪锌260321140950.45%21175210452104516:59:41
ZNXX04沪锌260421065350.17%21120210052103016:59:41
ZNXX05沪锌260522910100.04%23100228402290017:00:02
ZNXX06沪锌250622100900.41%22100219252201016:00:39
ZNXX07沪锌250721905650.30%21985217602184016:59:41
ZNXX08沪锌250821675950.44%21745215552158016:59:41
ZNXX09沪锌2509215401150.54%21620214252142516:59:41
ZNXX10沪锌251021445950.44%21525213452135016:59:41
ZNXX11沪锌251121375950.45%21455212852128016:59:41
ZNXX12沪锌251221300950.45%21375212202120516:59:41
SS0001不锈钢连续12480-70-0.56%12570124651255016:59:41
SSXX01不锈钢260112530-75-0.60%12630125251260516:59:41
SSXX02不锈钢260212575-30-0.24%12605125651260516:59:41
SSXX03不锈钢260312575-90-0.71%12635125751266516:59:41
SSXX04不锈钢260412630-95-0.75%12660126301272516:59:41
SSXX05不锈钢260512910-45-0.35%12960128551295517:00:02
SSXX06不锈钢250612500-20-0.16%12520125001252016:00:40
SSXX07不锈钢250712470-60-0.48%12560124451253016:59:41
SSXX08不锈钢250812480-70-0.56%12570124651255016:59:41
SSXX09不锈钢250912465-65-0.52%12550124551253016:59:41
SSXX10不锈钢251012445-70-0.56%12530124351251516:59:41
SSXX11不锈钢251112470-50-0.40%12545124551252016:59:41
SSXX12不锈钢251212490-60-0.48%12580124801255016:59:41
RBXX01螺纹26012974-11-0.37%29902967298516:59:41
RBXX02螺纹26022975-13-0.44%29892974298816:59:41
RBXX03螺纹26032980-14-0.47%29952977299416:59:41
RBXX04螺纹26042983-9-0.30%29952978299216:59:41
RBXX05螺纹26053075150.49%31163048306017:00:02
RBXX06螺纹25062910-15-0.51%29252901292516:00:19
RBXX07螺纹2507301900.00%30233011301916:59:41
RBXX08螺纹25082947-6-0.20%29582941295316:59:41
RBXX09螺纹25092963-8-0.27%29742956297116:59:41
RBXX10螺纹25102981-9-0.30%29942972299016:59:41
RBXX11螺纹25112975-9-0.30%29882968298416:59:41
RBXX12螺纹25122981-11-0.37%29942977299216:59:41
RUXX01橡胶260114715-45-0.30%14775146401476016:59:41
RUXX03橡胶260314700550.38%14715147001464516:59:41
RUXX04橡胶2604147601050.72%14770147601465516:59:41
RUXX05橡胶260514860-145-0.97%14935148501500517:00:02
RUXX06橡胶250613850500.36%13850138501380016:00:40
RUXX07橡胶250713855-15-0.11%13895137601387016:59:41
RUXX08橡胶250813840-70-0.50%13905138201391016:59:41
RUXX09橡胶250913870-40-0.29%13930137801391016:59:41
RUXX10橡胶251013880-60-0.43%13965138551394016:59:41
RUXX11橡胶251113855-75-0.54%13935137901393016:59:41
HCXX01热轧卷板26013091-10-0.32%31033081310116:59:41
HCXX02热轧卷板26023089-5-0.16%30943089309416:59:41
HCXX03热轧卷板2603309760.19%30973097309116:59:43
HCXX04热轧卷板2604310460.19%31043104309816:00:40
HCXX05热轧卷板2605326500.00%32653253326517:00:02
HCXX06热轧卷板25063140300.96%31403140311016:59:43
HCXX07热轧卷板25073121-8-0.26%31323109312916:59:41
HCXX08热轧卷板25083107-15-0.48%31133105312216:59:41
HCXX09热轧卷板25093098-11-0.35%31103086310916:59:41
HCXX10热轧卷板25103093-11-0.35%31043084310416:59:41
HCXX11热轧卷板25113093-7-0.23%31023081310016:59:41
HCXX12热轧卷板25123097-15-0.48%31103091311216:59:41
BUXX03沥青26033379-44-1.29%34013355342316:59:41
BUXX04沥青26043382-20-0.59%33823344340216:59:41
BUXX05沥青26053437341.00%34373427340317:00:02
BUXX06沥青25063650501.39%36503600360016:00:40
BUXX07沥青25073672-15-0.41%36843622368716:59:41
BUXX08沥青25083660-20-0.54%36713610368016:59:41
BUXX09沥青25093644-23-0.63%36553593366716:59:41
BUXX12沥青25123482-17-0.49%34883424349916:59:41
WRXX01线材26013344-14-0.42%33513344335816:59:40
WRXX02线材26023600-20-0.55%36003600362016:15:01
WRXX03线材260337152416.94%37153327347416:15:05
WRXX04线材26043479962.84%35453454338317:00:02
WRXX05线材26053280-20-0.61%33483280330017:00:02
WRXX06线材25063367491.48%33673367331817:00:02
WRXX07线材25073290401.23%32903290325016:59:45
WRXX08线材25083478340.99%34783478344417:00:01
WRXX09线材25093287320.98%32873249325516:59:42
WRXX10线材25103289-10-0.30%32953282329916:59:40
WRXX11线材25113430-3-0.09%34303380343317:00:02
WRXX12线材2512330350.15%33033303329816:59:45
FUXX01燃料油26013028-51-1.66%30702983307916:59:41
FUXX02燃料油26023003-45-1.48%30442962304816:59:41
FUXX03燃料油26032984-48-1.58%30242943303216:59:41
FUXX04燃料油26042973-42-1.39%30112934301516:59:41
FUXX05燃料油2605301000.00%30103010301017:00:03
FUXX06燃料油25062994-44-1.45%29942994303817:00:02
FUXX07燃料油25073303-14-0.42%33393210331716:59:41
FUXX08燃料油25083286-30-0.90%33443220331616:59:41
FUXX09燃料油25093247-29-0.89%32983183327616:59:41
FUXX10燃料油25103176-40-1.24%32303125321616:59:41
FUXX11燃料油25113110-48-1.52%31593054315816:59:41
FUXX12燃料油25123060-44-1.42%31073008310416:59:41
SP0001纸浆连续5220-54-1.02%52825184527416:59:41
SPXX01纸浆26015228-8-0.15%52445204523616:59:41
SPXX02纸浆26025186-4-0.08%52025176519016:59:41
SPXX03纸浆2603517860.12%52005176517216:59:41
SPXX04纸浆26045204340.66%52045170517016:59:41
SPXX05纸浆26055370380.71%53705334533217:00:02
SPXX06纸浆2506528800.00%52885288528816:00:40
SPXX07纸浆25075220-54-1.02%52825184527416:59:41
SPXX08纸浆25085236-28-0.53%52585204526416:59:41
SPXX09纸浆25095214-18-0.34%52425186523216:59:41
SPXX10纸浆25105200160.31%52125162518416:59:41
SPXX11纸浆25115156-2-0.04%51705128515816:59:41
SPXX12纸浆2512512020.04%51245092511816:59:41