期货行情 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3656-19-0.52%37103634367517:00:00
AU0001沪金连续549.50-1.96-0.36%553.50548.04551.4616:59:59
ZN0001沪锌连续235155002.17%23715230552301517:00:00
PB0001沪铅连续173501100.64%17475172301724017:00:00
CU0001沪铜连续8218012401.53%82460811008094016:59:59
HC0001热卷连续3804-12-0.31%38483784381617:00:00
SN0001沪锡连续2600109100.35%26530025846025910017:00:00
AL0001沪铝连续20575400.19%20725204902053517:00:00
WR0001线材连续3500-212-5.71%38983453371216:59:59
AG0001沪银连续7011-78-1.10%71116972708916:59:59
BU0001沥青连续3729-31-0.82%37693729376017:00:00
RU0001橡胶连续14045-170-1.20%14265140301421517:00:00
FU0001燃油连续3491-21-0.60%35363483351217:00:00
AGXX01沪银25017041-70-0.98%71327003711116:59:59
AGXX02沪银25027044-78-1.10%71427012712216:59:59
AGXX03沪银25037060-70-0.98%71497021713016:59:59
AGXX04沪银25047348-52-0.70%75357345740016:01:20
AGXX05沪银24057012-69-0.97%71046970708116:59:59
AGXX06沪银24067011-78-1.10%71116972708916:59:59
AGXX07沪银24077013-76-1.07%71116979708916:59:59
AGXX08沪银24087018-76-1.07%71166980709416:59:59
AGXX09沪银24097022-73-1.03%71176985709516:59:59
AGXX10沪银24107024-75-1.06%71206987709916:59:59
AGXX11沪银24117027-78-1.10%71256994710516:59:59
AGXX12沪银24127032-74-1.04%71276996710616:59:59
AUXX01沪金2501470.00-28.30-5.68%470.00470.00498.3016:01:10
AUXX02沪金2502556.06-1.84-0.33%559.68554.52557.9016:59:59
AUXX03沪金2503506.502.720.54%506.50506.50503.7817:00:02
AUXX04沪金2504563.56-1.90-0.34%572.26563.54565.4616:01:20
AUXX05沪金2405549.28-1.00-0.18%551.50547.02550.2816:59:59
AUXX06沪金2406549.50-1.96-0.36%553.50548.04551.4616:59:59
AUXX08沪金2408551.72-1.70-0.31%555.36549.96553.4216:59:59
AUXX10沪金2410553.32-1.46-0.26%556.86551.68554.7816:59:59
AUXX12沪金2412554.76-1.58-0.28%558.22553.04556.3416:59:59
ALXX01沪铝2501204801350.66%20560203702034517:00:00
ALXX02沪铝2502204751150.56%20530203852036017:00:00
ALXX03沪铝250320455850.42%20540203702037017:00:00
ALXX04沪铝250420680-120-0.58%21175206052080016:01:20
ALXX05沪铝2405206401250.61%20690204752051517:00:00
ALXX06沪铝240620575400.19%20725204902053517:00:00
ALXX07沪铝240720595350.17%20750205202056017:00:00
ALXX08沪铝240820570250.12%20715205002054517:00:00
ALXX09沪铝240920565500.24%20685204802051517:00:00
ALXX10沪铝241020555850.42%20640204552047017:00:00
ALXX11沪铝241120525900.44%20600204152043517:00:00
ALXX12沪铝241220475950.47%20550203802038017:00:00
CUXX01沪铜25018203010201.26%82100811908101016:59:59
CUXX02沪铜25028211011101.37%82110812008100017:00:00
CUXX03沪铜25038210010401.28%82250811908106017:00:00
CUXX04沪铜2504765901000.13%77410758307649016:01:20
CUXX05沪铜24058234016602.06%82340808008068016:59:59
CUXX06沪铜24068218012401.53%82460811008094016:59:59
CUXX07沪铜24078232012201.50%82610812808110016:59:59
CUXX08沪铜24088238012301.52%82630812908115016:59:59
CUXX09沪铜24098231011801.45%82580812908113016:59:59
CUXX10沪铜24108231011701.44%82500813008114016:59:59
CUXX11沪铜24118230012001.48%82380813008110016:59:59
CUXX12沪铜2412820609601.18%82270812808110016:59:59
NI0001沪镍连续1431402900.20%14646014230014285017:00:00
NIXX01沪镍25011454803100.21%14832014491014517017:00:00
NIXX02沪镍2502145260-300-0.21%14894014520014556017:00:00
NIXX03沪镍25031462107100.49%14868014621014550017:00:00
NIXX04沪镍25041385007000.51%13900013850013780016:01:21
NIXX05沪镍24051428604400.31%14580014180014242017:00:00
NIXX06沪镍24061431402900.20%14646014230014285017:00:00
NIXX07沪镍24071437904900.34%14680014282014330017:00:00
NIXX08沪镍24081440002500.17%14725014330014375017:00:00
NIXX09沪镍24091444503400.24%14750014358014411017:00:00
NIXX10沪镍24101447601400.10%14760014390014462017:00:00
NIXX11沪镍24111450501900.13%14801014436014486017:00:00
NIXX12沪镍24121454103300.23%14800014463014508017:00:00
PBXX01沪铅250117200200.12%17275172001718017:00:00
PBXX02沪铅250217265950.55%17315172051717017:00:00
PBXX03沪铅250317260650.38%17315172151719517:00:00
PBXX04沪铅250416750-30-0.18%16805167501678016:01:21
PBXX05沪铅2405173801200.70%17490172651726017:00:00
PBXX06沪铅2406173501100.64%17475172301724017:00:00
PBXX07沪铅2407173401200.70%17450172201722017:00:00
PBXX08沪铅2408173151150.67%17410172101720017:00:00
PBXX09沪铅240917265750.44%17355171951719017:00:00
PBXX10沪铅241017250600.35%17300171751719017:00:00
PBXX11沪铅241117250500.29%17310172001720017:00:00
PBXX12沪铅24121723050.03%17310171551722517:00:00
SNXX01沪锡25012624502100.08%26600026109026224017:00:00
SNXX02沪锡250226320015400.59%26358026140026166017:00:00
SNXX03沪锡2503262100-5000-1.87%26340026210026710016:01:38
SNXX04沪锡250425800050401.99%25800025100025296016:01:21
SNXX05沪锡2405257900-450-0.17%26416025768025835017:00:00
SNXX06沪锡24062600109100.35%26530025846025910017:00:00
SNXX07沪锡240726081010900.42%26588025925025972017:00:00
SNXX08沪锡240826150010100.39%26625025975026049017:00:00
SNXX09沪锡240926182011100.43%26666026009026071017:00:00
SNXX10沪锡241026217017300.66%26646026035026044017:00:00
SNXX11沪锡24112615509100.35%26413026155026064017:00:00
SNXX12沪锡241226231011100.42%26525026080026120017:00:00
ZNXX01沪锌2501233754952.16%23505229502288017:00:00
ZNXX02沪锌2502233704051.76%23505229502296517:00:00
ZNXX03沪锌2503232853851.68%23525229352290017:00:00
ZNXX04沪锌250422800-80-0.35%23120226402288016:01:21
ZNXX05沪锌2405233954501.96%23635229952294517:00:00
ZNXX06沪锌2406235155002.17%23715230552301517:00:00
ZNXX07沪锌2407235805252.28%23770231002305517:00:00
ZNXX08沪锌2408235905602.43%23750230802303017:00:00
ZNXX09沪锌2409235706002.61%23705230352297017:00:00
ZNXX10沪锌2410234805502.40%23630230052293017:00:00
ZNXX11沪锌2411234255152.25%23580230052291017:00:00
ZNXX12沪锌2412233754852.12%23540229552289017:00:00
SS0001不锈钢连续14280-15-0.10%14435142251429517:00:00
SSXX01不锈钢25011437500.00%14505143201437517:00:00
SSXX02不锈钢250214420150.10%14545143601440517:00:00
SSXX03不锈钢250314450200.14%14535144101443017:00:00
SSXX04不锈钢2504138551751.28%13855136801368016:01:21
SSXX05不锈钢240513875-80-0.57%14060138701395517:00:00
SSXX06不锈钢240614040-15-0.11%14160139751405517:00:00
SSXX07不锈钢240714120-25-0.18%14250140701414517:00:00
SSXX08不锈钢240814200-20-0.14%14340141551422017:00:00
SSXX09不锈钢240914280-15-0.10%14435142251429517:00:00
SSXX10不锈钢241014310-5-0.03%14465142751431517:00:00
SSXX11不锈钢241114335-5-0.03%14465142901434017:00:00
SSXX12不锈钢241214335-30-0.21%14480142951436517:00:00
RBXX01螺纹25013670-5-0.14%37093646367517:00:00
RBXX02螺纹25023666-5-0.14%37003649367117:00:00
RBXX03螺纹2503369160.16%37033660368517:00:00
RBXX04螺纹25043436-4-0.12%34463435344016:01:21
RBXX05螺纹24053493-50-1.41%35653489354317:00:00
RBXX06螺纹24063551-31-0.87%36123521358217:00:00
RBXX07螺纹24073613-14-0.39%36583590362717:00:00
RBXX08螺纹24083625-17-0.47%36713609364217:00:00
RBXX09螺纹24093651-5-0.14%36893628365617:00:00
RBXX10螺纹24103656-19-0.52%37103634367517:00:00
RBXX11螺纹24113673-5-0.14%37133649367817:00:00
RBXX12螺纹24123676-6-0.16%37163651368217:00:00
RUXX01橡胶250115155-140-0.92%15350151251529517:00:00
RUXX03橡胶250315205-135-0.88%15290151851534017:00:00
RUXX04橡胶250414995-5-0.03%14995149951500016:01:21
RUXX05橡胶240513770-175-1.25%13995137501394517:00:00
RUXX06橡胶240613845-175-1.25%14090138451402017:00:00
RUXX07橡胶240713950-145-1.03%14140139201409517:00:00
RUXX08橡胶240814040-135-0.95%14220139901417517:00:00
RUXX09橡胶240914045-170-1.20%14265140301421517:00:00
RUXX10橡胶241014135-105-0.74%14305141001424017:00:00
RUXX11橡胶241114145-165-1.15%14350141201431017:00:00
HCXX01热轧卷板25013786-10-0.26%38253765379617:00:00
HCXX02热轧卷板25023793-4-0.11%38173793379717:00:00
HCXX03热轧卷板25033781-26-0.68%38243781380717:00:00
HCXX04热轧卷板25043800120.32%38003800378816:01:21
HCXX05热轧卷板24053760-63-1.65%38413751382317:00:00
HCXX06热轧卷板24063793-34-0.89%38573771382717:00:00
HCXX07热轧卷板24073816-23-0.60%38583790383917:00:00
HCXX08热轧卷板24083819-18-0.47%38683795383717:00:00
HCXX09热轧卷板24093815-19-0.50%38623800383417:00:00
HCXX10热轧卷板24103804-12-0.31%38483784381617:00:00
HCXX11热轧卷板24113800-11-0.29%38373778381117:00:00
HCXX12热轧卷板24123805-13-0.34%38283790381817:00:00
BUXX03沥青25033703-26-0.70%37173701372917:00:00
BUXX04沥青25043751-14-0.37%37513700376516:01:21
BUXX05沥青24053712-20-0.54%37363695373217:00:00
BUXX06沥青24063729-31-0.82%37693729376017:00:00
BUXX07沥青24073766-25-0.66%38023764379117:00:00
BUXX08沥青24083775-15-0.40%38403771379017:00:00
BUXX09沥青24093766-21-0.55%38373761378717:00:00
BUXX12沥青24123725-5-0.13%37453714373017:00:00
WRXX01线材2501384020.05%38493820383820:59:50
WRXX02线材2502425900.00%42594051425920:58:52
WRXX03线材25034111190.46%42004111409220:57:20
WRXX04线材25044400-10-0.23%44804400441020:58:33
WRXX05线材24053500-212-5.71%38983453371216:59:59
WRXX06线材24063931721.87%39313931385916:59:59
WRXX07线材2407380870.18%38083808380117:00:01
WRXX08线材24083860411.07%38603824381916:59:59
WRXX09线材24093936451.16%39433866389116:59:59
WRXX10线材24103729-86-2.25%37293729381516:59:59
WRXX11线材24113951-30-0.75%39513951398117:00:01
WRXX12线材241239101895.08%39103805372120:59:57
FUXX01燃料油25013332-23-0.69%33773327335517:00:00
FUXX02燃料油25023314-18-0.54%33513305333217:00:00
FUXX03燃料油25033288-15-0.45%33253282330317:00:00
FUXX04燃料油25043574-15-0.42%38103574358917:00:02
FUXX05燃料油240538001002.70%38003740370017:00:00
FUXX06燃料油24063699-10-0.27%37283686370917:00:00
FUXX07燃料油24073633-16-0.44%36693615364917:00:00
FUXX08燃料油24083563-15-0.42%36033551357817:00:00
FUXX09燃料油24093491-21-0.60%35363483351217:00:00
FUXX10燃料油24103430-19-0.55%34763425344917:00:00
FUXX11燃料油24113376-24-0.71%34263374340017:00:00
FUXX12燃料油24123345-24-0.71%33913340336917:00:00
SP0001纸浆连续6372-22-0.34%64446356639417:00:00
SPXX01纸浆25016600120.18%66426578658817:00:00
SPXX02纸浆25026564100.15%66026546655417:00:00
SPXX03纸浆2503655000.00%65866538655017:00:00
SPXX04纸浆25046286460.74%62866200624016:01:21
SPXX05纸浆24056224-4-0.06%62786200622817:00:00
SPXX06纸浆24066260-6-0.10%63186246626617:00:00
SPXX07纸浆2407631040.06%63606286630617:00:00
SPXX08纸浆24086340-10-0.16%64006326635017:00:00
SPXX09纸浆24096372-22-0.34%64446356639417:00:00
SPXX10纸浆24106406-18-0.28%64746390642417:00:00
SPXX11纸浆24116430-20-0.31%64986410645017:00:00
SPXX12纸浆24126440-18-0.28%65006418645817:00:00