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	3657	19	0.52%	3668	3624	3638	23:00:00
AU0001	沪金连续	450.52	3.26	0.73%	450.60	447.12	447.26	02:30:01
ZN0001	沪锌连续	19275	230	1.21%	19310	19065	19045	01:00:00
PB0001	沪铅连续	15055	0	0.00%	15090	15030	15055	01:00:00
CU0001	沪铜连续	66610	840	1.28%	66870	66080	65770	01:00:00
HC0001	热卷连续	3784	19	0.50%	3794	3754	3765	23:00:00
SN0001	沪锡连续	208540	1490	0.72%	209330	207420	207050	00:59:59
AL0001	沪铝连续	18140	60	0.33%	18180	18070	18080	00:59:59
WR0001	线材连续	4006	39	0.98%	4068	3964	3967	17:00:02
AG0001	沪银连续	5500	38	0.70%	5521	5457	5462	02:30:01
BU0001	沥青连续	3708	7	0.19%	3730	3691	3701	23:00:00
RU0001	橡胶连续	11870	-100	-0.84%	11990	11825	11970	23:00:00
FU0001	燃油连续	3035	-11	-0.36%	3071	3014	3046	23:00:00
AGXX01	沪银2401	5542	35	0.64%	5559	5499	5507	02:30:01
AGXX02	沪银2402	5544	29	0.53%	5565	5507	5515	02:29:59
AGXX03	沪银2403	5549	29	0.53%	5572	5510	5520	02:29:59
AGXX04	沪银2404	5562	33	0.60%	5581	5530	5529	02:30:00
AGXX05	沪银2405	5564	27	0.49%	5582	5533	5537	02:29:59
AGXX06	沪银2306	5481	39	0.72%	5504	5438	5442	02:30:00
AGXX07	沪银2307	5491	37	0.68%	5511	5449	5454	02:30:00
AGXX08	沪银2308	5500	38	0.70%	5521	5457	5462	02:30:01
AGXX09	沪银2309	5507	35	0.64%	5528	5464	5472	02:29:59
AGXX10	沪银2310	5516	33	0.60%	5537	5476	5483	02:30:00
AGXX11	沪银2311	5522	34	0.62%	5542	5486	5488	02:29:59
AGXX12	沪银2312	5528	34	0.62%	5548	5485	5494	02:29:59
AUXX01	沪金2401	414.10	2.80	0.68%	424.18	414.10	411.30	16:15:05
AUXX02	沪金2402	453.00	2.94	0.65%	453.00	450.06	450.06	02:29:59
AUXX03	沪金2403	416.02	-0.08	-0.02%	427.40	416.02	416.10	16:01:56
AUXX04	沪金2404	453.50	2.58	0.57%	453.72	450.60	450.92	02:29:59
AUXX05	沪金2405	453.50	-1.50	-0.33%	453.50	453.50	455.00	17:00:01
AUXX06	沪金2306	448.88	2.80	0.63%	448.88	446.08	446.08	02:29:59
AUXX08	沪金2308	450.52	3.26	0.73%	450.60	447.12	447.26	02:30:01
AUXX10	沪金2310	451.22	2.98	0.66%	451.50	448.26	448.24	02:30:01
AUXX12	沪金2312	452.32	3.02	0.67%	452.48	449.30	449.30	02:30:01
ALXX01	沪铝2401	17345	0	0.00%	17375	17295	17345	00:59:58
ALXX02	沪铝2402	17340	40	0.23%	17360	17300	17300	00:59:59
ALXX03	沪铝2403	17335	20	0.12%	17355	17335	17315	00:59:59
ALXX04	沪铝2404	17385	75	0.43%	17385	17340	17310	00:59:59
ALXX05	沪铝2405	17355	50	0.29%	17355	17355	17305	00:59:59
ALXX06	沪铝2306	18370	65	0.36%	18410	18300	18305	00:59:59
ALXX07	沪铝2307	18140	60	0.33%	18180	18070	18080	00:59:59
ALXX08	沪铝2308	17880	30	0.17%	17965	17820	17850	00:59:59
ALXX09	沪铝2309	17685	10	0.06%	17765	17620	17675	00:59:59
ALXX10	沪铝2310	17530	15	0.09%	17615	17485	17515	00:59:59
ALXX11	沪铝2311	17465	35	0.20%	17505	17395	17430	00:59:59
ALXX12	沪铝2312	17385	45	0.26%	17420	17320	17340	00:59:59
CUXX01	沪铜2401	65710	780	1.20%	65800	65210	64930	00:59:59
CUXX02	沪铜2402	65780	900	1.39%	65780	65200	64880	00:59:59
CUXX03	沪铜2403	65750	870	1.34%	65750	65200	64880	00:59:59
CUXX04	沪铜2404	65790	890	1.37%	65800	65250	64900	00:59:58
CUXX05	沪铜2405	65700	820	1.26%	65800	65270	64880	00:59:52
CUXX06	沪铜2306	66760	790	1.20%	67000	66260	65970	01:00:00
CUXX07	沪铜2307	66610	840	1.28%	66870	66080	65770	01:00:00
CUXX08	沪铜2308	66430	850	1.30%	66660	65880	65580	00:59:59
CUXX09	沪铜2309	66280	890	1.36%	66520	65700	65390	00:59:59
CUXX10	沪铜2310	66060	780	1.19%	66290	65560	65280	00:59:59
CUXX11	沪铜2311	65870	750	1.15%	66090	65350	65120	00:59:59
CUXX12	沪铜2312	65780	800	1.23%	65870	65250	64980	00:59:59
NI0001	沪镍连续	158710	550	0.35%	159300	157200	158160	01:00:00
NIXX01	沪镍2401	150420	740	0.49%	151050	149010	149680	00:59:59
NIXX02	沪镍2402	149720	250	0.17%	150830	149720	149470	00:59:59
NIXX03	沪镍2403	149870	1020	0.69%	155800	148650	148850	00:59:59
NIXX04	沪镍2404	147310	-4660	-3.07%	150900	147000	151970	17:00:02
NIXX05	沪镍2405	147840	790	0.54%	147840	146700	147050	00:59:54
NIXX06	沪镍2306	163300	620	0.38%	163300	161970	162680	00:59:59
NIXX07	沪镍2307	158710	550	0.35%	159300	157200	158160	01:00:00
NIXX08	沪镍2308	155470	360	0.23%	156150	154200	155110	00:59:58
NIXX09	沪镍2309	153730	520	0.34%	154300	152430	153210	00:59:59
NIXX10	沪镍2310	152850	760	0.50%	153200	151500	152090	00:59:59
NIXX11	沪镍2311	151970	530	0.35%	152530	151100	151440	00:59:59
NIXX12	沪镍2312	151260	720	0.48%	151280	150120	150540	00:59:59
PBXX01	沪铅2401	15085	-10	-0.07%	15085	15065	15095	17:00:01
PBXX02	沪铅2402	15175	-35	-0.23%	15175	15175	15210	17:00:00
PBXX03	沪铅2403	15335	15	0.10%	15335	15335	15320	19:34:34
PBXX04	沪铅2404	15095	35	0.23%	15095	15095	15060	17:00:02
PBXX05	沪铅2405	15085	-135	-0.89%	15140	15085	15220	17:00:01
PBXX06	沪铅2306	15080	0	0.00%	15080	15055	15080	00:59:59
PBXX07	沪铅2307	15055	0	0.00%	15090	15030	15055	01:00:00
PBXX08	沪铅2308	15050	-5	-0.03%	15080	15030	15055	00:59:58
PBXX09	沪铅2309	15055	5	0.03%	15065	15030	15050	00:59:50
PBXX10	沪铅2310	15060	0	0.00%	15060	15050	15060	00:59:53
PBXX11	沪铅2311	15075	-35	-0.23%	15075	15045	15110	00:59:57
PBXX12	沪铅2312	15090	-25	-0.17%	15090	15090	15115	00:59:54
SNXX01	沪锡2401	207900	1580	0.77%	207910	206820	206320	00:59:58
SNXX02	沪锡2402	210770	1020	0.49%	210770	209750	209750	17:00:02
SNXX03	沪锡2403	209630	2310	1.11%	210180	207990	207320	17:00:01
SNXX04	沪锡2404	209800	2550	1.23%	209800	209790	207250	17:00:02
SNXX05	沪锡2405	207200	2100	1.02%	207200	206720	205100	00:59:52
SNXX06	沪锡2306	208150	1400	0.68%	208780	207410	206750	00:59:59
SNXX07	沪锡2307	208540	1490	0.72%	209330	207420	207050	00:59:59
SNXX08	沪锡2308	208500	1310	0.63%	209330	207450	207190	00:59:59
SNXX09	沪锡2309	208400	1350	0.65%	209160	207330	207050	00:59:59
SNXX10	沪锡2310	207920	1330	0.64%	208850	207170	206590	00:59:58
SNXX11	沪锡2311	208310	1830	0.89%	208500	206810	206480	00:59:58
SNXX12	沪锡2312	205770	-4320	-2.06%	205770	205760	210090	17:00:02
ZNXX01	沪锌2401	18695	120	0.65%	18745	18620	18575	00:59:59
ZNXX02	沪锌2402	18625	20	0.11%	18625	18625	18605	00:59:59
ZNXX03	沪锌2403	18710	150	0.81%	18745	18630	18560	00:59:52
ZNXX04	沪锌2404	18595	-175	-0.93%	18820	18595	18770	17:00:02
ZNXX05	沪锌2405	18720	130	0.70%	18720	18700	18590	00:59:52
ZNXX06	沪锌2306	19400	190	0.99%	19425	19230	19210	00:59:59
ZNXX07	沪锌2307	19275	230	1.21%	19310	19065	19045	01:00:00
ZNXX08	沪锌2308	19095	200	1.06%	19135	18910	18895	00:59:59
ZNXX09	沪锌2309	18965	200	1.07%	18990	18780	18765	00:59:59
ZNXX10	沪锌2310	18860	210	1.13%	18885	18670	18650	00:59:59
ZNXX11	沪锌2311	18765	210	1.13%	18805	18600	18555	00:59:55
ZNXX12	沪锌2312	18705	165	0.89%	18750	18570	18540	00:59:55
SS0001	不锈钢连续	15105	80	0.53%	15155	15005	15025	01:00:00
SSXX01	不锈钢2401	14035	35	0.25%	14060	13995	14000	00:59:56
SSXX02	不锈钢2402	14040	100	0.72%	14040	13945	13940	00:59:59
SSXX03	不锈钢2403	13970	70	0.50%	13970	13970	13900	00:59:57
SSXX04	不锈钢2404	13895	10	0.07%	13895	13865	13885	00:59:59
SSXX05	不锈钢2405	13855	10	0.07%	13875	13845	13845	00:59:47
SSXX06	不锈钢2306	15015	-185	-1.22%	15075	14990	15200	17:00:02
SSXX07	不锈钢2307	15105	80	0.53%	15155	15005	15025	01:00:00
SSXX08	不锈钢2308	14910	70	0.47%	14950	14820	14840	00:59:59
SSXX09	不锈钢2309	14690	50	0.34%	14715	14570	14640	00:59:59
SSXX10	不锈钢2310	14465	50	0.35%	14490	14400	14415	00:59:59
SSXX11	不锈钢2311	14270	35	0.25%	14300	14220	14235	00:59:54
SSXX12	不锈钢2312	14105	25	0.18%	14135	14075	14080	00:59:59
RBXX01	螺纹2401	3570	19	0.54%	3582	3530	3551	22:59:58
RBXX02	螺纹2402	3562	17	0.48%	3562	3523	3545	22:59:58
RBXX03	螺纹2403	3547	13	0.37%	3552	3529	3534	22:59:58
RBXX04	螺纹2404	3550	17	0.48%	3555	3528	3533	22:59:58
RBXX05	螺纹2405	3530	13	0.37%	3540	3496	3517	22:59:56
RBXX06	螺纹2306	3442	-18	-0.52%	3446	3442	3460	22:59:57
RBXX07	螺纹2307	3680	22	0.60%	3688	3643	3658	22:59:58
RBXX08	螺纹2308	3619	20	0.56%	3630	3587	3599	22:59:59
RBXX09	螺纹2309	3629	21	0.58%	3639	3594	3608	22:59:59
RBXX10	螺纹2310	3657	19	0.52%	3668	3624	3638	23:00:00
RBXX11	螺纹2311	3633	17	0.47%	3643	3601	3616	22:59:59
RBXX12	螺纹2312	3610	13	0.36%	3617	3573	3597	22:59:56
RUXX01	橡胶2401	13170	-110	-0.83%	13310	13125	13280	23:00:00
RUXX03	橡胶2403	13165	-100	-0.75%	13640	12260	13265	22:59:58
RUXX04	橡胶2404	13275	110	0.84%	13300	13275	13165	17:00:01
RUXX05	橡胶2405	13125	-80	-0.61%	13190	13050	13205	22:59:59
RUXX06	橡胶2306	11635	-125	-1.06%	11775	11635	11760	22:59:58
RUXX07	橡胶2307	11735	-100	-0.84%	11850	11705	11835	22:59:58
RUXX08	橡胶2308	11800	-105	-0.88%	11885	11775	11905	22:59:58
RUXX09	橡胶2309	11870	-100	-0.84%	11990	11825	11970	23:00:00
RUXX10	橡胶2310	11900	-110	-0.92%	12025	11870	12010	22:59:58
RUXX11	橡胶2311	11930	-105	-0.87%	12045	11905	12035	23:00:00
HCXX01	热轧卷板2401	3690	16	0.44%	3698	3659	3674	22:59:59
HCXX02	热轧卷板2402	3653	19	0.52%	3690	3653	3634	17:00:02
HCXX03	热轧卷板2403	3663	0	0.00%	3664	3641	3663	22:59:59
HCXX04	热轧卷板2404	3645	33	0.91%	3651	3626	3612	22:59:59
HCXX05	热轧卷板2405	3625	12	0.33%	3636	3598	3613	22:59:56
HCXX06	热轧卷板2306	3937	27	0.69%	3937	3900	3910	22:59:54
HCXX07	热轧卷板2307	3869	8	0.21%	3878	3851	3861	22:59:59
HCXX08	热轧卷板2308	3842	8	0.21%	3852	3822	3834	22:59:58
HCXX09	热轧卷板2309	3821	6	0.16%	3835	3798	3815	22:59:59
HCXX10	热轧卷板2310	3784	19	0.50%	3794	3754	3765	23:00:00
HCXX11	热轧卷板2311	3754	22	0.59%	3764	3722	3732	23:00:00
HCXX12	热轧卷板2312	3744	29	0.78%	3744	3710	3715	22:59:57
BUXX03	沥青2403	3427	9	0.26%	3439	3421	3418	17:00:02
BUXX04	沥青2404	3848	25	0.65%	3850	3848	3823	17:00:01
BUXX05	沥青2405	3620	-11	-0.30%	3650	3600	3631	16:00:52
BUXX06	沥青2306	3770	20	0.53%	3784	3754	3750	22:59:58
BUXX07	沥青2307	3752	3	0.08%	3775	3742	3749	22:59:59
BUXX08	沥青2308	3708	7	0.19%	3730	3691	3701	23:00:00
BUXX09	沥青2309	3675	7	0.19%	3693	3658	3668	22:59:59
BUXX12	沥青2312	3515	7	0.20%	3538	3497	3508	22:59:56
WRXX01	线材2401	4784	52	1.10%	4910	4705	4732	16:15:04
WRXX02	线材2402	4150	-144	-3.35%	4229	4150	4294	17:00:00
WRXX03	线材2403	4004	-91	-2.22%	4004	4004	4095	17:00:00
WRXX04	线材2404	4996	350	7.53%	4996	4996	4646	16:15:05
WRXX05	线材2405	4476	0	0.00%	4476	4476	4476	17:00:01
WRXX06	线材2306	4610	15	0.33%	4795	4242	4595	17:00:00
WRXX07	线材2307	4447	-8	-0.18%	4520	4447	4455	17:00:01
WRXX08	线材2308	4194	-125	-2.89%	4194	4194	4319	17:00:00
WRXX09	线材2309	3841	-149	-3.73%	3841	3841	3990	17:00:01
WRXX10	线材2310	4006	39	0.98%	4068	3964	3967	17:00:02
WRXX11	线材2311	4445	67	1.53%	4445	4445	4378	17:00:00
WRXX12	线材2312	4389	-130	-2.88%	4530	4389	4519	17:00:01
FUXX01	燃料油2401	2919	-10	-0.34%	2960	2896	2929	23:00:00
FUXX02	燃料油2402	2885	-17	-0.59%	2926	2875	2902	22:59:58
FUXX03	燃料油2403	2863	-12	-0.42%	2902	2848	2875	22:59:57
FUXX04	燃料油2404	2850	-12	-0.42%	2879	2832	2862	22:59:58
FUXX05	燃料油2405	2834	-7	-0.25%	2869	2816	2841	22:59:52
FUXX06	燃料油2306	3232	179	5.86%	3651	3232	3053	17:00:01
FUXX07	燃料油2307	3163	-22	-0.69%	3200	3155	3185	22:59:52
FUXX08	燃料油2308	3122	1	0.03%	3147	3097	3121	22:59:58
FUXX09	燃料油2309	3035	-11	-0.36%	3071	3014	3046	23:00:00
FUXX10	燃料油2310	2982	-14	-0.47%	3020	2961	2996	22:59:58
FUXX11	燃料油2311	2949	-5	-0.17%	2980	2926	2954	22:59:59
FUXX12	燃料油2312	2924	-6	-0.20%	2952	2902	2930	22:59:59
SP0001	纸浆连续	5132	8	0.16%	5150	5110	5124	23:00:00
SPXX01	纸浆2401	5224	12	0.23%	5234	5204	5212	23:00:00
SPXX02	纸浆2402	5200	10	0.19%	5206	5194	5190	22:59:58
SPXX03	纸浆2403	5178	4	0.08%	5192	5176	5174	22:59:58
SPXX04	纸浆2404	5160	2	0.04%	5174	5160	5158	23:00:00
SPXX05	纸浆2405	5146	8	0.16%	5158	5140	5138	22:59:53
SPXX06	纸浆2306	5050	26	0.52%	5050	5034	5024	22:59:58
SPXX07	纸浆2307	5078	6	0.12%	5086	5050	5072	22:59:56
SPXX08	纸浆2308	5108	-2	-0.04%	5124	5092	5110	22:59:58
SPXX09	纸浆2309	5132	8	0.16%	5150	5110	5124	23:00:00
SPXX10	纸浆2310	5100	4	0.08%	5108	5076	5096	22:59:58
SPXX11	纸浆2311	5076	8	0.16%	5088	5056	5068	22:59:59
SPXX12	纸浆2312	5060	12	0.24%	5070	5042	5048	22:59:55