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3096-4-0.13%31043085310017:00:03
AU0001沪金连续780.30-4.84-0.62%788.34780.02785.1417:00:02
ZN0001沪锌连续22440-110-0.49%22650223452255017:00:03
PB0001沪铅连续16840-55-0.33%16920167651689517:00:03
CU0001沪铜连续77220-380-0.49%77990771807760017:00:03
HC0001热卷连续3204-6-0.19%32123190321017:00:03
SN0001沪锡连续259500-1890-0.72%26438025950026139017:00:03
AL0001沪铝连续19910-20-0.10%20055199001993017:00:03
WR0001线材连续3280-20-0.61%33483280330017:00:02
AG0001沪银连续8182-33-0.40%82958172821517:00:03
BU0001沥青连续3408-22-0.64%34233387343017:00:03
RU0001橡胶连续14555-80-0.55%14765145201463517:00:03
FU0001燃油连续2913-56-1.89%29622910296917:00:03
AGXX01沪银26018264-29-0.35%83708257829317:00:03
AGXX02沪银26028279-29-0.35%83868271830817:00:03
AGXX03沪银26038294-30-0.36%83998288832417:00:03
AGXX04沪银26048310-25-0.30%84138300833517:00:03
AGXX05沪银25058194-14-0.17%82928174820817:00:03
AGXX06沪银25068182-33-0.40%82958172821517:00:03
AGXX07沪银25078195-32-0.39%83068185822717:00:03
AGXX08沪银25088207-30-0.36%83178197823717:00:03
AGXX09沪银25098222-28-0.34%83278209825017:00:03
AGXX10沪银25108228-29-0.35%83378218825717:00:03
AGXX11沪银25118244-26-0.31%83498233827017:00:03
AGXX12沪银25128252-29-0.35%83588241828117:00:03
AUXX01沪金2601634.641.940.31%634.64619.00632.7016:15:05
AUXX02沪金2602786.84-4.74-0.60%794.88786.62791.5817:00:03
AUXX03沪金2603695.001.700.25%695.00695.00693.3017:00:01
AUXX04沪金2604789.26-4.80-0.60%797.24789.08794.0617:00:03
AUXX05沪金2505752.06-32.46-4.14%786.06752.06784.5217:00:02
AUXX06沪金2506780.30-4.84-0.62%788.34780.02785.1417:00:02
AUXX08沪金2508782.38-4.60-0.58%790.30782.00786.9817:00:02
AUXX10沪金2510783.62-4.62-0.59%791.50783.06788.2417:00:02
AUXX12沪金2512785.00-4.48-0.57%792.70784.58789.4817:00:03
ALXX01沪铝260119770-55-0.28%19930197701982517:00:03
ALXX02沪铝260219795-65-0.33%19920197951986017:00:03
ALXX03沪铝260319825-25-0.13%19940198251985017:00:03
ALXX04沪铝260419815-55-0.28%19965198151987017:00:03
ALXX05沪铝250519975-30-0.15%20110199702000517:00:03
ALXX06沪铝250619910-20-0.10%20055199001993017:00:03
ALXX07沪铝250719840-20-0.10%19975198351986017:00:03
ALXX08沪铝250819830100.05%19930197801982017:00:03
ALXX09沪铝250919765-50-0.25%19915197551981517:00:03
ALXX10沪铝251019770-55-0.28%19920197651982517:00:03
ALXX11沪铝251119780-50-0.25%19910197701983017:00:03
ALXX12沪铝251219765-60-0.30%19920197651982517:00:03
CUXX01沪铜260175700-690-0.90%76620756107639017:00:03
CUXX02沪铜260275750-620-0.81%76710756007637017:00:03
CUXX03沪铜260375730-540-0.71%76550755707627017:00:03
CUXX04沪铜260475620-700-0.92%76570755707632017:00:03
CUXX05沪铜250577450-380-0.49%78190774507783017:00:03
CUXX06沪铜250677220-380-0.49%77990771807760017:00:03
CUXX07沪铜250776830-520-0.67%77740768207735017:00:03
CUXX08沪铜250876500-570-0.74%77410764607707017:00:03
CUXX09沪铜250976240-640-0.83%77200762007688017:00:03
CUXX10沪铜251076050-570-0.74%76990759807662017:00:03
CUXX11沪铜251175910-630-0.82%76910758207654017:00:03
CUXX12沪铜251275750-660-0.86%76880756407641017:00:03
NI0001沪镍连续123720-460-0.37%12485012351012418017:00:03
NIXX01沪镍2601125380-280-0.22%12591012520012566017:00:03
NIXX02沪镍2602125510-80-0.06%12631012551012559017:00:03
NIXX03沪镍2603125700-430-0.34%12658012570012613017:00:03
NIXX04沪镍2604125750-1610-1.26%12620012570012736016:00:33
NIXX05沪镍2505123700-270-0.22%12462012285012397017:00:03
NIXX06沪镍2506123720-460-0.37%12485012351012418017:00:03
NIXX07沪镍2507123880-440-0.35%12500012367012432017:00:03
NIXX08沪镍2508124120-410-0.33%12517012400012453017:00:03
NIXX09沪镍2509124280-520-0.42%12538012416012480017:00:03
NIXX10沪镍2510124580-400-0.32%12552012440012498017:00:03
NIXX11沪镍2511124650-580-0.46%12575012428012523017:00:03
NIXX12沪镍2512124900-440-0.35%12585012486012534017:00:03
PBXX01沪铅260116940-80-0.47%16975168851702016:00:32
PBXX02沪铅260216655-250-1.48%16655166551690517:00:03
PBXX03沪铅260316895-60-0.35%16980168951695517:00:01
PBXX04沪铅260416940-25-0.15%16940168851696516:00:32
PBXX05沪铅250516800-85-0.50%16930167251688517:00:03
PBXX06沪铅250616840-55-0.33%16920167651689517:00:03
PBXX07沪铅250716870-10-0.06%16910167801688017:00:03
PBXX08沪铅250816870-20-0.12%16905167851689017:00:03
PBXX09沪铅250916850-5-0.03%16885167951685517:00:03
PBXX10沪铅251016840-70-0.41%16875168201691017:00:03
PBXX11沪铅251116830-65-0.38%16875168151689517:00:03
PBXX12沪铅251216825-60-0.36%16880168251688517:00:03
SNXX01沪锡2601259990-620-0.24%26205025999026061017:00:03
SNXX02沪锡2602260660-770-0.29%26155026065026143017:00:02
SNXX03沪锡26032600002600.10%26234026000025974017:00:03
SNXX04沪锡26042616806300.24%26173026090026105017:00:02
SNXX05沪锡2505259500-1890-0.72%26438025950026139017:00:03
SNXX06沪锡2506260300-1260-0.48%26470026004026156017:00:03
SNXX07沪锡2507260550-680-0.26%26433026018026123017:00:03
SNXX08沪锡2508260210-810-0.31%26417025994026102017:00:03
SNXX09沪锡2509260320-550-0.21%26386026001026087017:00:03
SNXX10沪锡2510260130-810-0.31%26360026004026094017:00:03
SNXX11沪锡2511260480-1040-0.40%26055026048026152017:00:03
SNXX12沪锡2512260520-70-0.03%26300026020026059017:00:03
ZNXX01沪锌260121795-90-0.41%21950217402188517:00:03
ZNXX02沪锌260221720-160-0.73%21935217102188017:00:03
ZNXX03沪锌260321665-165-0.76%21895216652183017:00:03
ZNXX04沪锌260421690-100-0.46%21890216352179017:00:03
ZNXX05沪锌250522665-125-0.55%22880226302279017:00:03
ZNXX06沪锌250622440-110-0.49%22650223452255017:00:03
ZNXX07沪锌250722195-130-0.58%22415221252232517:00:03
ZNXX08沪锌250822065-120-0.54%22270219952218517:00:03
ZNXX09沪锌250921990-125-0.57%22185219252211517:00:03
ZNXX10沪锌251021935-100-0.45%22120218602203517:00:03
ZNXX11沪锌251121885-95-0.43%22055218152198017:00:03
ZNXX12沪锌251221820-130-0.59%22010217952195017:00:03
SS0001不锈钢连续12670-50-0.39%12725126401272017:00:03
SSXX01不锈钢260113030-30-0.23%13050129901306017:00:03
SSXX02不锈钢260213100-20-0.15%13100130401312017:00:03
SSXX03不锈钢260313130-65-0.49%13195131301319517:00:03
SSXX04不锈钢260413175-30-0.23%13205131751320517:00:03
SSXX05不锈钢250512700400.32%12700125751266017:00:03
SSXX06不锈钢250612670-50-0.39%12725126401272017:00:03
SSXX07不锈钢250712725-50-0.39%12795127051277517:00:03
SSXX08不锈钢250812770-25-0.20%12805127401279517:00:03
SSXX09不锈钢250912790-40-0.31%12830127701283017:00:03
SSXX10不锈钢251012825-30-0.23%12870128051285517:00:03
SSXX11不锈钢251112890-45-0.35%12945128651293517:00:03
SSXX12不锈钢251212970-30-0.23%12985129601300017:00:03
RBXX01螺纹26013122-6-0.19%31333114312817:00:03
RBXX02螺纹26023132-2-0.06%31383122313417:00:03
RBXX03螺纹26033137-4-0.13%31583127314117:00:03
RBXX04螺纹26043137-11-0.35%31513136314817:00:03
RBXX05螺纹25053060150.49%30643022304517:00:03
RBXX06螺纹2506305220.07%30693001305017:00:03
RBXX07螺纹2507308750.16%30973071308217:00:03
RBXX08螺纹2508309180.26%31183072308317:00:03
RBXX09螺纹2509309000.00%30973078309017:00:03
RBXX10螺纹25103096-4-0.13%31043085310017:00:03
RBXX11螺纹25113109-2-0.06%31173100311117:00:03
RBXX12螺纹25123119-5-0.16%31293111312417:00:03
RUXX01橡胶260115300-140-0.91%15535152951544017:00:03
RUXX03橡胶260315380-150-0.97%15545153601553017:00:03
RUXX04橡胶26041548500.00%15550154851548517:00:03
RUXX05橡胶250514350-110-0.76%14585143501446017:00:03
RUXX06橡胶250614435-110-0.76%14635144201454517:00:03
RUXX07橡胶250714495-85-0.58%14695144801458017:00:03
RUXX08橡胶250814565-90-0.61%14760145451465517:00:03
RUXX09橡胶250914555-80-0.55%14765145201463517:00:03
RUXX10橡胶251014665-35-0.24%14770145851470017:00:03
RUXX11橡胶251114620-50-0.34%14800145751467017:00:03
HCXX01热轧卷板26013232-6-0.19%32443217323817:00:03
HCXX02热轧卷板2602324260.19%32423226323617:00:03
HCXX03热轧卷板26033255-4-0.12%32563250325917:00:03
HCXX04热轧卷板26043260-9-0.28%32663253326917:00:03
HCXX05热轧卷板25053179-10-0.31%31943163318917:00:03
HCXX06热轧卷板2506317130.09%31773156316817:00:03
HCXX07热轧卷板25073171-2-0.06%31783153317317:00:03
HCXX08热轧卷板2508319810.03%32083177319717:00:03
HCXX09热轧卷板25093198-3-0.09%32073184320117:00:03
HCXX10热轧卷板25103204-6-0.19%32123190321017:00:03
HCXX11热轧卷板25113212-5-0.16%32233201321717:00:03
HCXX12热轧卷板25123233-5-0.15%32333221323817:00:03
BUXX03沥青26033246-19-0.58%32533239326517:00:03
BUXX04沥青2604325500.00%34093235325517:00:03
BUXX05沥青25053421-13-0.38%34453395343417:00:03
BUXX06沥青25063408-22-0.64%34233387343017:00:03
BUXX07沥青25073390-29-0.85%34113375341917:00:03
BUXX08沥青25083373-24-0.71%33923356339717:00:03
BUXX09沥青25093351-33-0.98%33743338338417:00:03
BUXX12沥青25123215-33-1.02%32393205324817:00:03
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26043329-250-6.99%33293329357917:00:01
WRXX05线材25053280-20-0.61%33483280330017:00:02
WRXX06线材25063367491.48%33673367331817:00:02
WRXX07线材25073410-129-3.65%34103311353917:00:03
WRXX08线材25083478340.99%34783478344417:00:01
WRXX09线材2509358850.14%36893545358316:15:02
WRXX10线材2510348300.00%34833483348316:00:32
WRXX11线材251137072426.98%37073465346516:01:20
WRXX12线材25123610481.35%36103610356216:15:03
FUXX01燃料油26012643-41-1.53%26752632268417:00:03
FUXX02燃料油26022642-40-1.49%26752635268217:00:03
FUXX03燃料油26032645-37-1.38%26702633268217:00:03
FUXX04燃料油26042644-41-1.53%26772640268517:00:03
FUXX05燃料油2505301000.00%30103010301017:00:03
FUXX06燃料油25063017-40-1.31%30463000305717:00:03
FUXX07燃料油25072913-56-1.89%29622910296917:00:03
FUXX08燃料油25082834-56-1.94%28762829289017:00:03
FUXX09燃料油25092767-51-1.81%28102761281817:00:03
FUXX10燃料油25102711-54-1.95%27522707276517:00:03
FUXX11燃料油25112672-43-1.58%27062659271517:00:03
FUXX12燃料油25122651-45-1.67%26852642269617:00:03
SP0001纸浆连续5120-58-1.12%51845084517817:00:03
SPXX01纸浆26015136-62-1.19%52065102519817:00:03
SPXX02纸浆26025168-64-1.22%51805128523217:00:03
SPXX03纸浆26035176-44-0.84%52165134522017:00:03
SPXX04纸浆26045164-70-1.34%52265146523417:00:03
SPXX05纸浆25055116-104-1.99%52485116522017:00:03
SPXX06纸浆25065136-86-1.65%52345130522217:00:03
SPXX07纸浆25075120-58-1.12%51845084517817:00:03
SPXX08纸浆25085090-82-1.59%51625074517217:00:03
SPXX09纸浆25095066-86-1.67%51765034515217:00:03
SPXX10纸浆25105084-70-1.36%51525054515417:00:03
SPXX11纸浆25115048-84-1.64%51405028513217:00:03
SPXX12纸浆25125056-66-1.29%51265036512217:00:03