上海期货实时行情_上海期货期货价格-期货行情中心-一期货

期货

外盘

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	3247	-13	-0.40%	3269	3241	3260	23:00:00
AU0001	沪金连续	616.70	0.76	0.12%	617.40	612.82	615.94	02:30:03
ZN0001	沪锌连续	25335	-160	-0.63%	25535	25255	25495	01:00:00
PB0001	沪铅连续	17690	-80	-0.45%	17800	17630	17770	01:00:00
CU0001	沪铜连续	74810	80	0.11%	75020	74580	74730	01:00:00
HC0001	热卷连续	3447	-7	-0.20%	3461	3438	3454	23:00:00
SN0001	沪锡连续	243550	-370	-0.15%	246010	243250	243920	01:00:00
AL0001	沪铝连续	20340	30	0.15%	20370	20275	20310	01:00:00
WR0001	线材连续	3567	36	1.02%	3586	3465	3531	16:15:02
AG0001	沪银连续	7767	-56	-0.72%	7811	7710	7823	02:30:00
BU0001	沥青连续	3499	-13	-0.37%	3506	3481	3512	22:59:59
RU0001	橡胶连续	18855	-175	-0.92%	19040	18820	19030	23:00:00
FU0001	燃油连续	3048	-30	-0.97%	3065	3039	3078	23:00:00
AGXX01	沪银2501	7754	-54	-0.69%	7795	7698	7808	02:30:00
AGXX02	沪银2502	7767	-56	-0.72%	7811	7710	7823	02:30:00
AGXX03	沪银2503	7777	-57	-0.73%	7823	7724	7834	02:30:03
AGXX04	沪银2504	7790	-57	-0.73%	7833	7736	7847	02:30:00
AGXX05	沪银2505	7803	-56	-0.71%	7845	7748	7859	02:30:03
AGXX06	沪银2506	7809	-58	-0.74%	7856	7758	7867	02:29:58
AGXX07	沪银2507	7829	-55	-0.70%	7867	7770	7884	02:30:00
AGXX08	沪银2508	7835	-56	-0.71%	7882	7786	7891	02:29:59
AGXX09	沪银2509	7855	-54	-0.68%	7894	7800	7909	02:30:00
AGXX10	沪银2510	7864	-55	-0.69%	7916	7811	7919	02:30:00
AGXX11	沪银2511	7876	-53	-0.67%	7914	7820	7929	02:30:00
AGXX12	沪银2412	7729	-51	-0.66%	7775	7675	7780	02:29:59
AUXX01	沪金2501	616.84	0.96	0.16%	621.00	612.88	615.88	02:30:00
AUXX02	沪金2502	616.70	0.76	0.12%	617.40	612.82	615.94	02:30:03
AUXX03	沪金2503	506.50	2.72	0.54%	506.50	506.50	503.78	17:00:02
AUXX04	沪金2504	618.28	1.12	0.18%	618.66	614.30	617.16	02:30:03
AUXX05	沪金2505	543.60	-2.42	-0.44%	543.60	543.60	546.02	17:00:01
AUXX06	沪金2506	619.56	0.84	0.14%	620.08	615.68	618.72	02:30:03
AUXX08	沪金2508	621.34	0.70	0.11%	621.86	617.44	620.64	02:30:03
AUXX10	沪金2510	622.68	0.18	0.03%	623.52	619.32	622.50	02:30:03
AUXX12	沪金2412	616.78	1.42	0.23%	617.00	612.40	615.36	02:29:59
ALXX01	沪铝2501	20340	30	0.15%	20370	20275	20310	01:00:00
ALXX02	沪铝2502	20380	25	0.12%	20410	20320	20355	01:00:00
ALXX03	沪铝2503	20395	5	0.02%	20430	20350	20390	01:00:00
ALXX04	沪铝2504	20405	-10	-0.05%	20445	20360	20415	00:59:59
ALXX05	沪铝2505	20415	-5	-0.02%	20470	20395	20420	01:00:00
ALXX06	沪铝2506	20435	-10	-0.05%	20470	20415	20445	01:00:00
ALXX07	沪铝2507	20470	-15	-0.07%	20480	20435	20485	00:59:53
ALXX08	沪铝2508	20470	40	0.20%	20480	20445	20430	00:59:56
ALXX09	沪铝2509	20440	20	0.10%	20465	20420	20420	00:59:59
ALXX10	沪铝2510	20450	10	0.05%	20450	20450	20440	01:00:00
ALXX11	沪铝2511	20475	55	0.27%	20475	20475	20420	00:59:58
ALXX12	沪铝2412	20315	10	0.05%	20345	20265	20305	01:00:00
CUXX01	沪铜2501	74810	80	0.11%	75020	74580	74730	01:00:00
CUXX02	沪铜2502	74850	60	0.08%	75050	74630	74790	01:00:00
CUXX03	沪铜2503	74930	110	0.15%	75100	74670	74820	01:00:00
CUXX04	沪铜2504	74980	100	0.13%	75140	74750	74880	01:00:00
CUXX05	沪铜2505	75060	110	0.15%	75230	74810	74950	01:00:00
CUXX06	沪铜2506	75050	50	0.07%	75290	74840	75000	01:00:00
CUXX07	沪铜2507	75120	140	0.19%	75300	74890	74980	01:00:00
CUXX08	沪铜2508	75030	50	0.07%	75270	74870	74980	01:00:00
CUXX09	沪铜2509	75010	50	0.07%	75200	74860	74960	01:00:00
CUXX10	沪铜2510	75100	210	0.28%	75130	74880	74890	01:00:00
CUXX11	沪铜2511	75020	40	0.05%	75170	74860	74980	01:00:00
CUXX12	沪铜2412	74800	70	0.09%	75000	74610	74730	00:59:59
NI0001	沪镍连续	127160	840	0.66%	127370	126410	126320	01:00:00
NIXX01	沪镍2501	127160	840	0.66%	127370	126410	126320	01:00:00
NIXX02	沪镍2502	127520	810	0.64%	127690	126710	126710	01:00:00
NIXX03	沪镍2503	127730	710	0.56%	127960	127020	127020	01:00:00
NIXX04	沪镍2504	128080	960	0.76%	128220	127550	127120	00:59:59
NIXX05	沪镍2505	128330	690	0.54%	128550	127750	127640	00:59:59
NIXX06	沪镍2506	128840	950	0.74%	128880	128300	127890	00:59:58
NIXX07	沪镍2507	129170	1750	1.37%	129270	128710	127420	00:59:54
NIXX08	沪镍2508	129370	910	0.71%	129370	129000	128460	01:00:00
NIXX09	沪镍2509	129690	850	0.66%	129750	129410	128840	01:00:00
NIXX10	沪镍2510	129930	1110	0.86%	130090	129730	128820	00:59:58
NIXX11	沪镍2511	130280	2050	1.60%	130360	130030	128230	00:59:53
NIXX12	沪镍2412	126920	1470	1.17%	127000	126190	125450	01:00:00
PBXX01	沪铅2501	17690	-80	-0.45%	17800	17630	17770	01:00:00
PBXX02	沪铅2502	17645	-110	-0.62%	17765	17585	17755	00:59:56
PBXX03	沪铅2503	17625	-115	-0.65%	17750	17565	17740	01:00:00
PBXX04	沪铅2504	17585	-170	-0.96%	17720	17555	17755	00:59:59
PBXX05	沪铅2505	17625	-85	-0.48%	17700	17580	17710	00:59:58
PBXX06	沪铅2506	17715	0	0.00%	17715	17715	17715	01:00:00
PBXX07	沪铅2507	17580	-115	-0.65%	17735	17580	17695	01:00:00
PBXX08	沪铅2508	17650	-15	-0.08%	17650	17650	17665	01:00:00
PBXX09	沪铅2509	17660	-35	-0.20%	17660	17660	17695	01:00:00
PBXX10	沪铅2510	17650	-80	-0.45%	17650	17650	17730	01:00:00
PBXX11	沪铅2511	17610	-115	-0.65%	17700	17610	17725	01:00:00
PBXX12	沪铅2412	17630	-90	-0.51%	17680	17560	17720	01:00:00
SNXX01	沪锡2501	243550	-370	-0.15%	246010	243250	243920	01:00:00
SNXX02	沪锡2502	243640	-540	-0.22%	246040	243390	244180	01:00:00
SNXX03	沪锡2503	244170	-170	-0.07%	246300	243740	244340	01:00:00
SNXX04	沪锡2504	244250	-500	-0.20%	245190	244250	244750	01:00:00
SNXX05	沪锡2505	244940	110	0.04%	246880	244310	244830	01:00:00
SNXX06	沪锡2506	244740	1770	0.73%	245020	244730	242970	16:15:04
SNXX07	沪锡2507	242950	3950	1.65%	242950	242950	239000	16:15:06
SNXX08	沪锡2508	236030	-4080	-1.70%	237230	236010	240110	16:15:04
SNXX09	沪锡2509	243860	2830	1.17%	243860	243660	241030	16:03:13
SNXX10	沪锡2510	245710	-80	-0.03%	245900	245040	245790	16:15:03
SNXX11	沪锡2511	246070	570	0.23%	246070	246070	245500	16:15:02
SNXX12	沪锡2412	242780	-490	-0.20%	245330	242780	243270	01:00:00
ZNXX01	沪锌2501	25335	-160	-0.63%	25535	25255	25495	01:00:00
ZNXX02	沪锌2502	25240	-165	-0.65%	25440	25155	25405	01:00:00
ZNXX03	沪锌2503	25160	-185	-0.73%	25380	25105	25345	00:59:59
ZNXX04	沪锌2504	25105	-190	-0.75%	25330	25055	25295	01:00:00
ZNXX05	沪锌2505	25040	-200	-0.79%	25260	24990	25240	00:59:59
ZNXX06	沪锌2506	25015	-120	-0.48%	25145	24940	25135	00:59:58
ZNXX07	沪锌2507	24920	-150	-0.60%	25085	24860	25070	00:59:58
ZNXX08	沪锌2508	24830	-120	-0.48%	24960	24765	24950	01:00:00
ZNXX09	沪锌2509	24780	-215	-0.86%	24820	24735	24995	00:59:56
ZNXX10	沪锌2510	24750	-150	-0.60%	24840	24750	24900	00:59:56
ZNXX11	沪锌2511	24805	-55	-0.22%	24805	24795	24860	00:59:58
ZNXX12	沪锌2412	25725	-165	-0.64%	25905	25680	25890	00:59:59
SS0001	不锈钢连续	12950	100	0.78%	13025	12860	12850	01:00:00
SSXX01	不锈钢2501	12950	100	0.78%	13025	12860	12850	01:00:00
SSXX02	不锈钢2502	13035	95	0.73%	13105	12920	12940	01:00:00
SSXX03	不锈钢2503	13155	80	0.61%	13205	13060	13075	01:00:00
SSXX04	不锈钢2504	13225	90	0.69%	13265	13135	13135	00:59:59
SSXX05	不锈钢2505	13270	55	0.42%	13325	13210	13215	00:59:57
SSXX06	不锈钢2506	13395	85	0.64%	13420	13395	13310	00:59:59
SSXX07	不锈钢2507	13500	90	0.67%	13505	13500	13410	00:59:58
SSXX08	不锈钢2508	13565	45	0.33%	13600	13565	13520	00:59:58
SSXX09	不锈钢2509	13650	50	0.37%	13705	13650	13600	00:59:59
SSXX10	不锈钢2510	13685	0	0.00%	13685	13685	13685	16:15:03
SSXX11	不锈钢2511	13810	95	0.69%	13815	13750	13715	00:59:58
SSXX12	不锈钢2412	12800	75	0.59%	12835	12760	12725	00:59:58
RBXX01	螺纹2501	3247	-13	-0.40%	3269	3241	3260	23:00:00
RBXX02	螺纹2502	3212	-11	-0.34%	3227	3203	3223	23:00:00
RBXX03	螺纹2503	3269	-22	-0.67%	3296	3267	3291	23:00:00
RBXX04	螺纹2504	3282	-19	-0.58%	3305	3279	3301	22:59:58
RBXX05	螺纹2505	3295	-16	-0.48%	3317	3288	3311	23:00:00
RBXX06	螺纹2506	3300	-11	-0.33%	3320	3293	3311	22:59:58
RBXX07	螺纹2507	3316	-18	-0.54%	3337	3310	3334	22:59:59
RBXX08	螺纹2508	3323	-19	-0.57%	3344	3317	3342	22:59:59
RBXX09	螺纹2509	3352	-18	-0.53%	3380	3348	3370	22:59:58
RBXX10	螺纹2510	3357	-16	-0.47%	3377	3350	3373	23:00:00
RBXX11	螺纹2511	3377	-13	-0.38%	3393	3366	3390	22:59:58
RBXX12	螺纹2412	3255	-20	-0.61%	3263	3255	3275	22:59:59
RUXX01	橡胶2501	18580	-145	-0.77%	18740	18535	18725	23:00:00
RUXX03	橡胶2503	18735	-170	-0.90%	18920	18695	18905	23:00:00
RUXX04	橡胶2504	18835	-130	-0.69%	18930	18780	18965	22:59:57
RUXX05	橡胶2505	18855	-175	-0.92%	19040	18820	19030	23:00:00
RUXX06	橡胶2506	18890	-215	-1.13%	19105	18885	19105	22:59:58
RUXX07	橡胶2507	18950	-235	-1.22%	19160	18945	19185	22:59:59
RUXX08	橡胶2508	19000	-200	-1.04%	19180	18985	19200	22:59:57
RUXX09	橡胶2509	19045	-175	-0.91%	19230	18985	19220	23:00:00
RUXX10	橡胶2510	19080	-135	-0.70%	19220	19060	19215	22:59:58
RUXX11	橡胶2511	19125	-150	-0.78%	19220	19035	19275	22:59:57
HCXX01	热轧卷板2501	3447	-7	-0.20%	3461	3438	3454	23:00:00
HCXX02	热轧卷板2502	3470	-7	-0.20%	3480	3464	3477	23:00:00
HCXX03	热轧卷板2503	3471	-11	-0.32%	3489	3464	3482	23:00:00
HCXX04	热轧卷板2504	3475	-7	-0.20%	3485	3463	3482	22:59:59
HCXX05	热轧卷板2505	3468	-9	-0.26%	3486	3453	3477	23:00:00
HCXX06	热轧卷板2506	3472	-18	-0.52%	3474	3463	3490	22:59:59
HCXX07	热轧卷板2507	3469	-17	-0.49%	3488	3464	3486	22:59:58
HCXX08	热轧卷板2508	3475	-24	-0.69%	3491	3475	3499	22:59:58
HCXX09	热轧卷板2509	3498	-22	-0.63%	3518	3498	3520	22:59:58
HCXX10	热轧卷板2510	3499	-10	-0.28%	3515	3464	3509	22:59:58
HCXX11	热轧卷板2511	3499	-25	-0.71%	3523	3499	3524	22:59:57
HCXX12	热轧卷板2412	3410	0	0.00%	3412	3410	3410	16:15:03
BUXX03	沥青2503	3525	-4	-0.11%	3529	3502	3529	22:59:59
BUXX04	沥青2504	3517	-12	-0.34%	3524	3504	3529	22:59:58
BUXX05	沥青2505	3513	-13	-0.37%	3523	3500	3526	22:59:58
BUXX06	沥青2506	3501	-20	-0.57%	3514	3493	3521	22:59:57
BUXX07	沥青2507	3501	-54	-1.52%	3504	3501	3555	22:59:55
BUXX08	沥青2508	3531	10	0.28%	3531	3528	3521	16:15:03
BUXX09	沥青2509	3498	-19	-0.54%	3503	3494	3517	22:59:57
BUXX12	沥青2412	3545	-7	-0.20%	3553	3519	3552	22:59:57
WRXX01	线材2501	3567	36	1.02%	3586	3465	3531	16:15:02
WRXX02	线材2502	3769	0	0.00%	3769	3769	3769	17:00:03
WRXX03	线材2503	3567	-95	-2.59%	3567	3567	3662	16:15:02
WRXX04	线材2504	3674	6	0.16%	3674	3674	3668	17:00:01
WRXX05	线材2505	3606	-107	-2.88%	3606	3606	3713	16:15:02
WRXX06	线材2506	3655	60	1.67%	3738	3655	3595	16:15:04
WRXX07	线材2507	3700	-38	-1.02%	3700	3700	3738	16:15:02
WRXX08	线材2508	3711	-89	-2.34%	3711	3710	3800	17:00:02
WRXX09	线材2509	3050	-50	-1.61%	3050	2883	3100	17:00:01
WRXX10	线材2510	3910	271	7.45%	3918	3639	3639	17:00:03
WRXX11	线材2511	3707	242	6.98%	3707	3465	3465	16:01:20
WRXX12	线材2412	3610	48	1.35%	3610	3610	3562	16:15:03
FUXX01	燃料油2501	3048	-30	-0.97%	3065	3039	3078	23:00:00
FUXX02	燃料油2502	3050	-23	-0.75%	3064	3026	3073	22:59:58
FUXX03	燃料油2503	3016	-37	-1.21%	3039	3003	3053	23:00:00
FUXX04	燃料油2504	2999	-37	-1.22%	3019	2991	3036	22:59:59
FUXX05	燃料油2505	2979	-33	-1.10%	3000	2970	3012	23:00:00
FUXX06	燃料油2506	2956	-32	-1.07%	2970	2947	2988	22:59:58
FUXX07	燃料油2507	2937	-25	-0.84%	2951	2927	2962	22:59:58
FUXX08	燃料油2508	2918	-20	-0.68%	2924	2910	2938	22:59:58
FUXX09	燃料油2509	2872	-22	-0.76%	2887	2862	2894	23:00:00
FUXX10	燃料油2510	2841	-17	-0.59%	2845	2824	2858	22:59:58
FUXX11	燃料油2511	2812	-21	-0.74%	2821	2804	2833	22:59:58
FUXX12	燃料油2412	3200	-15	-0.47%	3200	3065	3215	16:15:05
SP0001	纸浆连续	5800	-66	-1.13%	5888	5784	5866	23:00:00
SPXX01	纸浆2501	5800	-66	-1.13%	5888	5784	5866	23:00:00
SPXX02	纸浆2502	5828	-54	-0.92%	5878	5806	5882	22:59:58
SPXX03	纸浆2503	5852	-40	-0.68%	5906	5832	5892	23:00:00
SPXX04	纸浆2504	5910	58	0.99%	5926	5836	5852	16:15:03
SPXX05	纸浆2505	5874	-46	-0.78%	5938	5862	5920	23:00:00
SPXX06	纸浆2506	5888	-32	-0.54%	5916	5888	5920	22:59:58
SPXX07	纸浆2507	5886	-40	-0.67%	5920	5876	5926	22:59:59
SPXX08	纸浆2508	5900	40	0.68%	5900	5854	5860	16:15:03
SPXX09	纸浆2509	5898	-42	-0.71%	5942	5898	5940	22:59:59
SPXX10	纸浆2510	5888	20	0.34%	5888	5888	5868	16:15:03
SPXX11	纸浆2511	5914	36	0.61%	5926	5894	5878	16:15:03
SPXX12	纸浆2412	5778	-50	-0.86%	5832	5766	5828	22:59:55