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	3033	-4	-0.13%	3045	3030	3037	13:42:13
AU0001	沪金连续	918.58	0.78	0.08%	922.84	912.00	917.80	13:42:13
ZN0001	沪锌连续	22725	50	0.22%	22750	22615	22675	13:42:13
PB0001	沪铅连续	17455	25	0.14%	17460	17370	17430	13:42:13
CU0001	沪铜连续	85950	-370	-0.43%	86450	85600	86320	13:42:13
HC0001	热卷连续	3244	-12	-0.37%	3268	3242	3256	13:42:13
SN0001	沪锡连续	283680	260	0.09%	284760	282590	283420	13:42:13
AL0001	沪铝连续	21620	-10	-0.05%	21710	21520	21630	13:42:13
WR0001	线材连续	3332	0	0.00%	3350	3327	3332	13:42:10
AG0001	沪银连续	11458	31	0.27%	11485	11264	11427	13:42:13
BU0001	沥青连续	3056	-53	-1.70%	3112	3047	3109	13:42:13
RU0001	橡胶连续	15045	0	0.00%	15085	14990	15045	13:42:13
FU0001	燃油连续	2689	-39	-1.43%	2728	2672	2728	13:42:13
AGXX01	沪银2601	11470	35	0.31%	11495	11281	11435	13:42:13
AGXX02	沪银2602	11482	30	0.26%	11507	11289	11452	13:42:13
AGXX03	沪银2603	11491	34	0.30%	11516	11301	11457	13:42:13
AGXX04	沪银2604	11500	29	0.25%	11526	11310	11471	13:42:13
AGXX05	沪银2605	11506	33	0.29%	11532	11320	11473	13:42:13
AGXX06	沪银2606	11512	26	0.23%	11543	11328	11486	13:42:13
AGXX07	沪银2607	11523	25	0.22%	11549	11340	11498	13:42:13
AGXX08	沪银2608	11533	30	0.26%	11556	11343	11503	13:42:13
AGXX09	沪银2609	9799	-161	-1.62%	10341	9432	9960	16:01:49
AGXX10	沪银2610	12000	569	4.98%	12991	11368	11431	16:59:59
AGXX11	沪银2511	11460	32	0.28%	11483	11324	11428	13:42:13
AGXX12	沪银2512	11458	31	0.27%	11485	11264	11427	13:42:13
AUXX01	沪金2601	919.70	0.72	0.08%	924.00	913.68	918.98	13:42:13
AUXX02	沪金2602	921.56	0.86	0.09%	925.74	915.20	920.70	13:42:13
AUXX03	沪金2603	695.00	1.70	0.25%	695.00	695.00	693.30	17:00:01
AUXX04	沪金2604	923.70	0.96	0.10%	927.86	917.16	922.74	13:42:13
AUXX05	沪金2605	762.00	-13.00	-1.68%	762.00	762.00	775.00	17:00:02
AUXX06	沪金2606	925.80	0.78	0.08%	930.36	919.56	925.02	13:42:13
AUXX08	沪金2608	928.10	1.10	0.12%	932.20	921.86	927.00	13:42:13
AUXX10	沪金2610	957.24	19.24	2.05%	998.00	934.44	938.00	16:59:59
AUXX12	沪金2512	918.58	0.78	0.08%	922.84	912.00	917.80	13:42:13
ALXX01	沪铝2601	21675	10	0.05%	21760	21570	21665	13:42:13
ALXX02	沪铝2602	21675	0	0.00%	21750	21575	21675	13:42:13
ALXX03	沪铝2603	21675	-10	-0.05%	21750	21555	21685	13:42:13
ALXX04	沪铝2604	21700	0	0.00%	21760	21590	21700	13:42:12
ALXX05	沪铝2605	21715	-10	-0.05%	21780	21615	21725	13:42:12
ALXX06	沪铝2606	21725	10	0.05%	21775	21615	21715	13:42:06
ALXX07	沪铝2607	21755	40	0.18%	21760	21670	21715	13:42:12
ALXX08	沪铝2608	21700	-5	-0.02%	21750	21625	21705	13:42:13
ALXX09	沪铝2609	20925	-360	-1.69%	21120	20925	21285	16:01:49
ALXX10	沪铝2610	20855	15	0.07%	20885	20795	20840	16:59:59
ALXX11	沪铝2511	21580	-15	-0.07%	21665	21495	21595	13:42:12
ALXX12	沪铝2512	21620	-10	-0.05%	21710	21520	21630	13:42:13
CUXX01	沪铜2601	85980	-370	-0.43%	86430	85630	86350	13:42:13
CUXX02	沪铜2602	86000	-350	-0.41%	86420	85630	86350	13:42:11
CUXX03	沪铜2603	86000	-320	-0.37%	86430	85630	86320	13:42:12
CUXX04	沪铜2604	85990	-330	-0.38%	86380	85620	86320	13:42:12
CUXX05	沪铜2605	85950	-320	-0.37%	86360	85600	86270	13:42:02
CUXX06	沪铜2606	85920	-250	-0.29%	86320	85450	86170	13:42:12
CUXX07	沪铜2607	85780	-290	-0.34%	86000	85430	86070	13:42:13
CUXX08	沪铜2608	85410	-530	-0.62%	86100	85280	85940	13:42:13
CUXX09	沪铜2609	81000	-360	-0.44%	81090	80650	81360	16:01:49
CUXX10	沪铜2610	85650	1250	1.48%	86060	84000	84400	16:59:59
CUXX11	沪铜2511	85950	-350	-0.41%	86360	85610	86300	13:42:09
CUXX12	沪铜2512	85950	-370	-0.43%	86450	85600	86320	13:42:13
NI0001	沪镍连续	119350	-400	-0.33%	120450	119040	119750	13:42:13
NIXX01	沪镍2601	119550	-420	-0.35%	120600	119280	119970	13:42:13
NIXX02	沪镍2602	119780	-410	-0.34%	120830	119520	120190	13:42:12
NIXX03	沪镍2603	119970	-480	-0.40%	121030	119770	120450	13:42:09
NIXX04	沪镍2604	120350	-290	-0.24%	121240	120040	120640	13:42:12
NIXX05	沪镍2605	120550	-440	-0.36%	121550	120290	120990	13:42:11
NIXX06	沪镍2606	120740	-420	-0.35%	121470	120660	121160	13:41:53
NIXX07	沪镍2607	121040	-320	-0.26%	121760	121040	121360	13:42:12
NIXX08	沪镍2608	121170	-540	-0.44%	122020	121170	121710	13:41:48
NIXX09	沪镍2609	122500	700	0.57%	126820	121200	121800	16:01:50
NIXX10	沪镍2610	121010	520	0.43%	121010	120490	120490	17:00:00
NIXX11	沪镍2511	119210	-270	-0.23%	120040	119040	119480	13:41:47
NIXX12	沪镍2512	119350	-400	-0.33%	120450	119040	119750	13:42:13
PBXX01	沪铅2601	17465	15	0.09%	17475	17390	17450	13:42:13
PBXX02	沪铅2602	17465	20	0.11%	17465	17395	17445	13:41:37
PBXX03	沪铅2603	17470	35	0.20%	17470	17405	17435	13:41:52
PBXX04	沪铅2604	17455	-65	-0.37%	17455	17380	17520	16:45:29
PBXX05	沪铅2605	17465	65	0.37%	17465	17400	17400	13:42:08
PBXX06	沪铅2606	17445	-45	-0.26%	17445	17415	17490	13:38:01
PBXX07	沪铅2607	17435	-50	-0.29%	17440	17435	17485	13:42:10
PBXX08	沪铅2608	17440	-10	-0.06%	17440	17235	17450	13:42:13
PBXX09	沪铅2609	17150	150	0.88%	17385	17020	17000	16:01:50
PBXX10	沪铅2610	17200	150	0.88%	17200	17000	17050	16:59:59
PBXX11	沪铅2511	17415	45	0.26%	17420	17380	17370	13:39:32
PBXX12	沪铅2512	17455	25	0.14%	17460	17370	17430	13:42:13
SNXX01	沪锡2601	283990	340	0.12%	284990	282880	283650	13:42:13
SNXX02	沪锡2602	284160	520	0.18%	285000	283010	283640	13:42:13
SNXX03	沪锡2603	284010	560	0.20%	284720	282720	283450	13:42:13
SNXX04	沪锡2604	283840	620	0.22%	284460	282620	283220	13:42:13
SNXX05	沪锡2605	283290	390	0.14%	284020	282430	282900	13:42:13
SNXX06	沪锡2606	282390	-20	-0.01%	283650	282020	282410	13:42:13
SNXX07	沪锡2607	282410	-320	-0.11%	283100	282080	282730	13:42:13
SNXX08	沪锡2608	282420	-70	-0.02%	283560	282420	282490	13:41:48
SNXX09	沪锡2609	275090	1910	0.70%	275090	272600	273180	16:01:50
SNXX10	沪锡2610	281890	1890	0.68%	281890	271030	280000	17:00:00
SNXX11	沪锡2511	283520	380	0.13%	284280	282260	283140	13:42:13
SNXX12	沪锡2512	283680	260	0.09%	284760	282590	283420	13:42:13
ZNXX01	沪锌2601	22765	55	0.24%	22785	22655	22710	13:42:13
ZNXX02	沪锌2602	22770	55	0.24%	22795	22670	22715	13:42:13
ZNXX03	沪锌2603	22785	70	0.31%	22805	22685	22715	13:42:13
ZNXX04	沪锌2604	22800	50	0.22%	22810	22710	22750	13:41:49
ZNXX05	沪锌2605	22800	60	0.26%	22820	22710	22740	13:42:13
ZNXX06	沪锌2606	22805	55	0.24%	22810	22700	22750	13:42:13
ZNXX07	沪锌2607	22805	35	0.15%	22805	22740	22770	13:42:12
ZNXX08	沪锌2608	22745	-5	-0.02%	22850	22745	22750	13:42:09
ZNXX09	沪锌2609	22235	-15	-0.07%	22270	22200	22250	16:01:49
ZNXX10	沪锌2610	21945	-255	-1.15%	22020	21880	22200	16:59:59
ZNXX11	沪锌2511	22680	50	0.22%	22700	22580	22630	13:42:09
ZNXX12	沪锌2512	22725	50	0.22%	22750	22615	22675	13:42:13
SS0001	不锈钢连续	12555	-35	-0.28%	12620	12540	12590	13:42:13
SSXX01	不锈钢2601	12570	-40	-0.32%	12620	12550	12610	13:42:13
SSXX02	不锈钢2602	12610	-30	-0.24%	12655	12595	12640	13:42:12
SSXX03	不锈钢2603	12665	-30	-0.24%	12705	12640	12695	13:42:13
SSXX04	不锈钢2604	12725	-40	-0.31%	12770	12705	12765	13:42:11
SSXX05	不锈钢2605	12790	-40	-0.31%	12850	12775	12830	13:42:07
SSXX06	不锈钢2606	12805	-55	-0.43%	12860	12805	12860	13:42:13
SSXX07	不锈钢2607	12850	-40	-0.31%	12850	12840	12890	13:40:42
SSXX08	不锈钢2608	12870	-80	-0.62%	12950	12870	12950	13:40:17
SSXX09	不锈钢2609	12815	10	0.08%	12820	12790	12805	17:00:03
SSXX10	不锈钢2610	12340	-200	-1.59%	12445	12005	12540	17:00:00
SSXX11	不锈钢2511	12525	-25	-0.20%	12580	12525	12550	13:41:57
SSXX12	不锈钢2512	12555	-35	-0.28%	12620	12540	12590	13:42:13
RBXX01	螺纹2601	3033	-4	-0.13%	3045	3030	3037	13:42:13
RBXX02	螺纹2602	3045	-4	-0.13%	3057	3039	3049	13:42:09
RBXX03	螺纹2603	3069	-7	-0.23%	3084	3067	3076	13:42:13
RBXX04	螺纹2604	3084	-3	-0.10%	3097	3079	3087	13:42:09
RBXX05	螺纹2605	3094	-8	-0.26%	3113	3091	3102	13:42:13
RBXX06	螺纹2606	3108	-8	-0.26%	3123	3107	3116	13:42:12
RBXX07	螺纹2607	3118	-11	-0.35%	3137	3117	3129	13:42:13
RBXX08	螺纹2608	3125	-6	-0.19%	3144	3125	3131	13:42:13
RBXX09	螺纹2609	2941	-9	-0.31%	2941	2941	2950	17:00:01
RBXX10	螺纹2610	2950	-20	-0.67%	2969	2940	2970	17:00:00
RBXX11	螺纹2511	2910	-10	-0.34%	2912	2910	2920	13:42:09
RBXX12	螺纹2512	3019	-3	-0.10%	3030	3015	3022	13:42:09
RUXX01	橡胶2601	15045	0	0.00%	15085	14990	15045	13:42:13
RUXX03	橡胶2603	15105	20	0.13%	15130	15045	15085	13:42:13
RUXX04	橡胶2604	15125	-10	-0.07%	15145	15075	15135	13:42:11
RUXX05	橡胶2605	15115	-5	-0.03%	15165	15060	15120	13:42:11
RUXX06	橡胶2606	15105	-20	-0.13%	15105	15105	15125	13:42:07
RUXX07	橡胶2607	15145	-15	-0.10%	15165	15110	15160	13:42:12
RUXX08	橡胶2608	15180	220	1.47%	15180	14995	14960	16:45:29
RUXX09	橡胶2609	14940	130	0.88%	14940	14940	14810	16:01:50
RUXX10	橡胶2610	14030	-135	-0.95%	14030	14030	14165	16:59:59
RUXX11	橡胶2511	14450	-40	-0.28%	14495	14425	14490	13:42:03
HCXX01	热轧卷板2601	3244	-12	-0.37%	3268	3242	3256	13:42:13
HCXX02	热轧卷板2602	3251	-6	-0.18%	3269	3250	3257	13:42:11
HCXX03	热轧卷板2603	3247	-13	-0.40%	3270	3247	3260	13:42:12
HCXX04	热轧卷板2604	3252	-11	-0.34%	3272	3251	3263	13:42:11
HCXX05	热轧卷板2605	3254	-11	-0.34%	3276	3254	3265	13:42:13
HCXX06	热轧卷板2606	3263	-6	-0.18%	3277	3257	3269	13:42:13
HCXX07	热轧卷板2607	3265	-2	-0.06%	3280	3263	3267	13:42:13
HCXX08	热轧卷板2608	3271	1	0.03%	3276	3271	3270	13:42:12
HCXX09	热轧卷板2609	3396	0	0.00%	3396	3396	3396	17:00:02
HCXX10	热轧卷板2610	3610	168	4.88%	3610	3405	3442	17:00:00
HCXX11	热轧卷板2511	3268	-2	-0.06%	3271	3267	3270	13:42:07
HCXX12	热轧卷板2512	3264	-7	-0.21%	3275	3260	3271	13:42:10
BUXX03	沥青2603	3094	-47	-1.50%	3148	3086	3141	13:42:12
BUXX04	沥青2604	3105	-40	-1.27%	3149	3061	3145	13:42:05
BUXX05	沥青2605	3103	-50	-1.59%	3146	3100	3153	13:42:07
BUXX06	沥青2606	3111	-40	-1.27%	3155	3103	3151	13:42:05
BUXX07	沥青2607	3171	-48	-1.49%	3171	3171	3219	16:45:29
BUXX08	沥青2608	3123	-38	-1.20%	3138	3091	3161	13:42:12
BUXX09	沥青2609	3380	-43	-1.26%	3380	3120	3423	16:01:50
BUXX12	沥青2512	3060	-58	-1.86%	3118	3052	3118	13:42:13
WRXX01	线材2601	3332	0	0.00%	3350	3327	3332	13:42:10
WRXX02	线材2602	3321	-19	-0.57%	3321	3321	3340	13:42:09
WRXX03	线材2603	3333	-39	-1.16%	3333	3333	3372	16:14:57
WRXX04	线材2604	3479	96	2.84%	3545	3454	3383	17:00:02
WRXX05	线材2605	3364	15	0.45%	3364	3364	3349	17:00:00
WRXX06	线材2606	3351	14	0.42%	3351	3351	3337	16:45:29
WRXX07	线材2607	3371	11	0.33%	3387	3371	3360	13:42:04
WRXX08	线材2608	3422	10	0.29%	3452	3396	3412	16:59:59
WRXX09	线材2609	3380	115	3.52%	3380	3290	3265	17:00:00
WRXX10	线材2610	3100	31	1.01%	3100	3100	3069	16:59:59
WRXX11	线材2511	3206	-104	-3.14%	3206	3206	3310	16:02:12
WRXX12	线材2512	3262	-93	-2.77%	3262	3262	3355	16:02:12
FUXX01	燃料油2601	2689	-39	-1.43%	2728	2672	2728	13:42:13
FUXX02	燃料油2602	2685	-32	-1.18%	2724	2670	2717	13:42:13
FUXX03	燃料油2603	2692	-22	-0.81%	2722	2676	2714	13:42:13
FUXX04	燃料油2604	2694	-18	-0.66%	2721	2676	2712	13:42:08
FUXX05	燃料油2605	2692	-19	-0.70%	2720	2671	2711	13:42:12
FUXX06	燃料油2606	2684	-17	-0.63%	2710	2668	2701	13:42:00
FUXX07	燃料油2607	2676	-17	-0.63%	2699	2662	2693	13:42:11
FUXX08	燃料油2608	2651	-19	-0.71%	2684	2641	2670	13:41:12
FUXX09	燃料油2609	2735	-25	-0.91%	2877	2538	2760	17:00:02
FUXX10	燃料油2610	3098	104	3.47%	3323	2959	2994	17:00:01
FUXX11	燃料油2511	2700	-268	-9.03%	2968	2700	2968	16:59:58
FUXX12	燃料油2512	2675	-39	-1.44%	2737	2664	2714	13:42:02
SP0001	纸浆连续	5390	22	0.41%	5400	5358	5368	13:42:12
SPXX01	纸浆2601	5390	22	0.41%	5400	5358	5368	13:42:12
SPXX02	纸浆2602	5382	10	0.19%	5390	5364	5372	13:42:02
SPXX03	纸浆2603	5382	20	0.37%	5398	5358	5362	13:42:12
SPXX04	纸浆2604	5384	16	0.30%	5402	5362	5368	13:42:13
SPXX05	纸浆2605	5398	14	0.26%	5404	5374	5384	13:42:12
SPXX06	纸浆2606	5378	-4	-0.07%	5378	5354	5382	13:41:53
SPXX07	纸浆2607	5380	16	0.30%	5380	5358	5364	13:42:00
SPXX08	纸浆2608	5382	6	0.11%	5382	5362	5376	13:42:07
SPXX09	纸浆2609	4970	34	0.69%	4970	4940	4936	16:01:50
SPXX10	纸浆2610	4812	40	0.84%	4812	4812	4772	17:00:00
SPXX11	纸浆2511	4876	-4	-0.08%	4890	4864	4880	13:41:58
SPXX12	纸浆2512	4908	-6	-0.12%	4926	4894	4914	13:41:58