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3675-7-0.19%36953665368211:29:59
AU0001沪金连续567.562.040.36%576.12562.06565.5211:29:59
ZN0001沪锌连续22535-305-1.34%22840224202284011:29:59
PB0001沪铅连续172401701.00%17375170651707011:29:57
CU0001沪铜连续789902100.27%79840782007878011:29:59
HC0001热卷连续3841-5-0.13%38603833384611:29:59
SN0001沪锡连续26583026100.99%26886026186026322011:29:58
AL0001沪铝连续20340-120-0.59%20560202652046011:29:59
WR0001线材连续3852-2-0.05%38653842385411:26:45
AG0001沪银连续7365-75-1.01%75467334744011:29:59
BU0001沥青连续3768220.59%37853747374611:29:59
RU0001橡胶连续14525-65-0.45%14720144501459011:29:59
FU0001燃油连续36001093.12%36863486349111:29:59
AGXX01沪银25017390-60-0.81%75547356745011:29:59
AGXX02沪银25027390-63-0.85%75597358745311:29:59
AGXX03沪银25037397-59-0.79%75587361745611:29:59
AGXX04沪银24047348-52-0.70%75357345740016:01:20
AGXX05沪银24057371-67-0.90%75437331743811:29:58
AGXX06沪银24067365-75-1.01%75467334744011:29:59
AGXX07沪银24077371-70-0.94%75457339744111:29:58
AGXX08沪银24087373-67-0.90%75487343744011:29:59
AGXX09沪银24097374-72-0.97%75487346744611:29:59
AGXX10沪银24107379-68-0.91%75507348744711:29:59
AGXX11沪银24117388-60-0.81%75557350744811:29:58
AGXX12沪银24127380-70-0.94%75547350745011:29:59
AUXX01沪金2501470.00-28.30-5.68%470.00470.00498.3016:01:10
AUXX02沪金2502572.142.340.41%580.32566.40569.8011:29:59
AUXX03沪金2503506.502.720.54%506.50506.50503.7817:00:02
AUXX04沪金2404563.56-1.90-0.34%572.26563.54565.4616:01:20
AUXX05沪金2405562.84-0.38-0.07%572.16560.38563.2211:29:59
AUXX06沪金2406567.562.040.36%576.12562.06565.5211:29:59
AUXX08沪金2408568.642.080.37%577.02563.04566.5611:29:59
AUXX10沪金2410569.541.920.34%577.98564.20567.6211:29:59
AUXX12沪金2412570.441.840.32%579.00565.12568.6011:29:59
ALXX01沪铝250120260-35-0.17%20440201352029511:29:59
ALXX02沪铝250220205-95-0.47%20415201252030011:29:58
ALXX03沪铝250320215-90-0.44%20385201102030511:29:58
ALXX04沪铝240420680-120-0.58%21175206052080016:01:20
ALXX05沪铝240520315-115-0.56%20520202402043011:29:59
ALXX06沪铝240620340-120-0.59%20560202652046011:29:59
ALXX07沪铝240720345-115-0.56%20560202702046011:29:59
ALXX08沪铝240820320-115-0.56%20530202552043511:29:59
ALXX09沪铝240920315-100-0.49%20525202402041511:29:59
ALXX10沪铝241020285-110-0.54%20490202202039511:29:58
ALXX11沪铝241120285-65-0.32%20480201902035011:29:58
ALXX12沪铝241220270-50-0.25%20460201552032011:29:59
CUXX01沪铜2501792001800.23%79890784807902011:29:58
CUXX02沪铜2502790801500.19%79880783807893011:29:58
CUXX03沪铜2503791502600.33%79810783007889011:29:58
CUXX04沪铜2404765901000.13%77410758307649016:01:20
CUXX05沪铜2405787702000.25%79590780007857011:29:59
CUXX06沪铜2406789902100.27%79840782007878011:29:59
CUXX07沪铜2407791902500.32%79980783907894011:29:59
CUXX08沪铜2408792701600.20%80060785307911011:29:59
CUXX09沪铜2409793501900.24%80080786107916011:29:58
CUXX10沪铜2410793202000.25%80080786207912011:29:59
CUXX11沪铜2411793002000.25%80000785507910011:29:58
CUXX12沪铜2412793002200.28%79950784607908011:29:59
NI0001沪镍连续13942011500.83%14101013576013827011:29:59
NIXX01沪镍250114184013500.96%14360013848014049011:29:59
NIXX02沪镍250214206012200.87%14358013900014084011:29:59
NIXX03沪镍250314227015101.07%14367013950014076011:29:58
NIXX04沪镍24041385007000.51%13900013850013780016:01:21
NIXX05沪镍240513942011500.83%14101013576013827011:29:59
NIXX06沪镍240613984010800.78%14163013632013876011:29:59
NIXX07沪镍240714028012400.89%14195013674013904011:29:58
NIXX08沪镍240814064013400.96%14220013700013930011:29:58
NIXX09沪镍240914090012500.90%14260013741013965011:29:58
NIXX10沪镍24101409009800.70%14285013775013992011:29:58
NIXX11沪镍24111408807000.50%14300013806014018011:29:59
NIXX12沪镍24121412809700.69%14281013833014031011:29:58
PBXX01沪铅2501170851150.68%17140169901697011:29:57
PBXX02沪铅250217060950.56%17130170351696511:29:52
PBXX03沪铅2503170901400.83%17155170251695011:29:57
PBXX04沪铅240416750-30-0.18%16805167501678016:01:21
PBXX05沪铅2405172451650.97%17380170751708011:29:57
PBXX06沪铅2406172401701.00%17375170651707011:29:57
PBXX07沪铅2407171651400.82%17290170351702511:29:57
PBXX08沪铅2408171151600.94%17235170101695511:29:58
PBXX09沪铅2409171301300.76%17190169851700011:29:57
PBXX10沪铅2410171051050.62%17185170001700011:29:53
PBXX11沪铅241117085850.50%17170169851700011:29:56
PBXX12沪铅241217090750.44%17140170301701511:29:56
SNXX01沪锡250126912027201.02%27244026599026640011:29:58
SNXX02沪锡250226902019200.72%27164026700026710011:29:57
SNXX03沪锡250327090065002.46%27185026769026440011:29:58
SNXX04沪锡240425800050401.99%25800025100025296016:01:21
SNXX05沪锡240526583026100.99%26886026186026322011:29:58
SNXX06沪锡240626679024500.93%26988026282026434011:29:59
SNXX07沪锡240726800029201.10%27070026380026508011:29:58
SNXX08沪锡240826854029101.10%27121026455026563011:29:58
SNXX09沪锡240926815023400.88%27120026452026581011:29:59
SNXX10沪锡241026794031301.18%27171026541026481011:29:58
SNXX11沪锡241126802027501.04%27200026559026527011:29:58
SNXX12沪锡241226863018000.67%27200026594026683011:29:58
ZNXX01沪锌250122320-295-1.30%22565222602261511:29:59
ZNXX02沪锌250222335-110-0.49%22585223352244511:29:58
ZNXX03沪锌250322255-290-1.29%22510222502254511:29:58
ZNXX04沪锌240422800-80-0.35%23120226402288016:01:21
ZNXX05沪锌240522480-300-1.32%22785223702278011:29:59
ZNXX06沪锌240622535-305-1.34%22840224202284011:29:59
ZNXX07沪锌240722555-285-1.25%22855224102284011:29:59
ZNXX08沪锌240822530-280-1.23%22825224152281011:29:59
ZNXX09沪锌240922500-270-1.19%22785223852277011:29:59
ZNXX10沪锌241022445-275-1.21%22705223352272011:29:59
ZNXX11沪锌241122380-295-1.30%22610223102267511:29:58
ZNXX12沪锌241222365-305-1.35%22600222802267011:29:59
SS0001不锈钢连续14070500.36%14135139451402011:29:59
SSXX01不锈钢250114405400.28%14470142651436511:29:58
SSXX02不锈钢250214460800.56%14495143401438011:29:54
SSXX03不锈钢250314420250.17%14505143451439511:29:59
SSXX04不锈钢2404138551751.28%13855136801368016:01:21
SSXX05不锈钢240514070500.36%14135139451402011:29:59
SSXX06不锈钢240614140600.43%14195140051408011:29:59
SSXX07不锈钢240714190450.32%14250140651414511:29:56
SSXX08不锈钢240814260450.32%14315141351421511:29:58
SSXX09不锈钢240914330450.32%14395141901428511:29:59
SSXX10不锈钢241014360550.38%14415142251430511:29:58
SSXX11不锈钢241114385550.38%14450142501433011:29:59
SSXX12不锈钢241214390550.38%14455142551433511:29:59
RBXX01螺纹25013667-3-0.08%36813656367011:29:58
RBXX02螺纹25023659-11-0.30%36793659367011:29:58
RBXX03螺纹25033677-8-0.22%36893673368511:29:58
RBXX04螺纹24043436-4-0.12%34463435344016:01:21
RBXX05螺纹24053598-1-0.03%36113591359911:29:58
RBXX06螺纹2406359830.08%36313577359511:29:59
RBXX07螺纹24073636-3-0.08%36503625363911:29:58
RBXX08螺纹24083642-2-0.05%36553630364411:29:59
RBXX09螺纹24093653-4-0.11%36673642365711:29:59
RBXX10螺纹24103675-7-0.19%36953665368211:29:59
RBXX11螺纹24113667-15-0.41%36913666368211:29:58
RBXX12螺纹24123680-3-0.08%36933672368311:29:59
RUXX01橡胶250115645-10-0.06%15790155251565511:29:59
RUXX03橡胶2503157751651.06%15775155601561011:29:58
RUXX04橡胶240414995-5-0.03%14995149951500016:01:21
RUXX05橡胶240514280-70-0.49%14490142201435011:29:58
RUXX06橡胶240614330-70-0.49%14530142801440011:29:58
RUXX07橡胶240714410-90-0.62%14610143701450011:29:58
RUXX08橡胶240814465-75-0.52%14645144151454011:29:58
RUXX09橡胶240914525-65-0.45%14720144501459011:29:59
RUXX10橡胶241014565-15-0.10%14760144801458011:29:59
RUXX11橡胶241114615-25-0.17%14785145201464011:29:58
HCXX01热轧卷板25013810-6-0.16%38273803381611:29:59
HCXX02热轧卷板2502380760.16%38153807380111:29:58
HCXX03热轧卷板2503382030.08%38203815381711:29:59
HCXX04热轧卷板24043800120.32%38003800378816:01:21
HCXX05热轧卷板24053868-9-0.23%38873860387711:29:58
HCXX06热轧卷板2406387830.08%38903871387511:29:58
HCXX07热轧卷板24073870-11-0.28%38903870388111:29:58
HCXX08热轧卷板2408387690.23%38883864386711:29:58
HCXX09热轧卷板24093860-8-0.21%38763852386811:29:59
HCXX10热轧卷板24103841-5-0.13%38603833384611:29:59
HCXX11热轧卷板2411384110.03%38483837384011:29:58
HCXX12热轧卷板2412384510.03%38493839384411:29:58
BUXX03沥青25033697280.76%36983675366911:29:56
BUXX04沥青24043751-14-0.37%37513700376516:01:21
BUXX05沥青24053736220.59%37513719371411:29:58
BUXX06沥青24063768220.59%37853747374611:29:59
BUXX07沥青24073789260.69%38013768376311:29:58
BUXX08沥青24083788230.61%38003763376511:29:56
BUXX09沥青24093787240.64%38053758376311:29:58
BUXX12沥青24123715260.70%37293687368911:29:59
WRXX01线材25013757-50-1.31%38873757380720:58:27
WRXX02线材2502425900.00%42594051425920:58:52
WRXX03线材25034111190.46%42004111409220:57:20
WRXX04线材24044400-10-0.23%44804400441020:58:33
WRXX05线材24053852-2-0.05%38653842385411:26:45
WRXX06线材24063837681.80%38373837376917:00:01
WRXX07线材24073800-20-0.52%38263779382003:58:46
WRXX08线材24083818-35-0.91%38653818385316:59:59
WRXX09线材24093949370.95%39643949391216:59:59
WRXX10线材2410389600.00%38963896389617:00:01
WRXX11线材24113899-41-1.04%39003899394020:57:19
WRXX12线材241239101895.08%39103805372120:59:57
FUXX01燃料油250134401013.02%35183337333911:29:59
FUXX02燃料油25023418962.89%34843315332211:29:57
FUXX03燃料油25033379702.12%34423302330911:29:59
FUXX04燃料油24043574-15-0.42%38103574358917:00:02
FUXX05燃料油240537571263.47%38413625363111:29:59
FUXX06燃料油240637121083.00%38063592360411:29:59
FUXX07燃料油240736701093.06%37623557356111:29:59
FUXX08燃料油240836351063.00%37213522352911:29:59
FUXX09燃料油240936001093.12%36863486349111:29:59
FUXX10燃料油241035361043.03%36203425343211:29:59
FUXX11燃料油241134941033.04%35743388339111:29:59
FUXX12燃料油24123458952.82%35363361336311:29:58
SP0001纸浆连续6280560.90%63186224622411:29:59
SPXX01纸浆25016448340.53%64906414641411:29:58
SPXX02纸浆25026442380.59%64546406640411:29:57
SPXX03纸浆25036460600.94%64646432640011:29:57
SPXX04纸浆24046286460.74%62866200624016:01:21
SPXX05纸浆24056144540.89%61766086609011:29:59
SPXX06纸浆24066174480.78%62106120612611:29:59
SPXX07纸浆24076204440.71%62466164616011:29:58
SPXX08纸浆24086252520.84%62806200620011:29:58
SPXX09纸浆24096280560.90%63186224622411:29:59
SPXX10纸浆24106312560.90%63506260625611:29:59
SPXX11纸浆24116324360.57%63626288628811:29:58
SPXX12纸浆24126338320.51%63846314630611:29:58