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410910.02%41374105410822:01:13
AU0001沪金连续391.582.020.52%391.88390.62389.5622:01:13
ZN0001沪锌连续25325600.24%25435251852526522:01:13
PB0001沪铅连续15290400.26%15330152551525022:01:13
CU0001沪铜连续62670-20-0.03%62920624206269022:01:13
HC0001热卷连续405930.07%40844056405622:01:13
SN0001沪锡连续20468036801.83%20600020130020100022:01:13
AL0001沪铝连续18690-55-0.29%18805186501874522:01:13
WR0001线材连续4532380.85%45454472449417:00:08
AG0001沪银连续450320.04%45134484450122:01:13
BU0001沥青连续4385-23-0.52%44504383440822:01:13
RU0001橡胶连续12065150.12%12095120251205022:01:12
FU0001燃油连续3321140.42%33653317330722:01:13
AGXX01沪银2301451030.07%45194491450722:01:13
AGXX02沪银2302451620.04%45254494451422:01:13
AGXX03沪银2303452580.18%45274508451722:01:13
AGXX04沪银2304453480.18%45354531452622:01:11
AGXX05沪银2305453850.11%45394526453322:01:13
AGXX06沪银2306454450.11%45464520453922:01:12
AGXX07沪银23074550130.29%45504546453722:01:12
AGXX08沪银22084480210.47%44804267445917:00:08
AGXX09沪银2209448800.00%44964470448822:01:13
AGXX10沪银2210449220.04%45014474449022:01:13
AGXX11沪银2211449710.02%45054479449622:01:13
AGXX12沪银2212450320.04%45134484450122:01:13
AUXX01沪金2301373.205.141.40%374.50368.28368.0616:15:04
AUXX02沪金2302392.421.960.50%392.72391.50390.4622:01:13
AUXX03沪金2303401.50-14.80-3.56%409.00401.02416.3016:15:06
AUXX04沪金2304393.142.060.53%393.18392.30391.0822:01:13
AUXX05沪金2305404.00-7.56-1.84%408.00400.18411.5617:00:07
AUXX06沪金2306393.661.920.49%393.72392.92391.7422:01:13
AUXX08沪金2208394.101.820.46%394.10394.10392.2822:01:13
AUXX10沪金2210390.801.840.47%391.18389.94388.9622:01:13
AUXX12沪金2212391.582.020.52%391.88390.62389.5622:01:13
ALXX01沪铝230118395-5-0.03%18435183451840022:01:10
ALXX02沪铝230218370-20-0.11%18370183251839022:01:10
ALXX03沪铝230318360-40-0.22%18400183601840022:00:59
ALXX04沪铝230418315-105-0.57%18315183151842022:01:10
ALXX05沪铝230518365-55-0.30%18420183551842022:01:04
ALXX06沪铝230618305-135-0.73%18440183051844022:01:09
ALXX07沪铝230718440350.19%18500183051840517:00:08
ALXX08沪铝220818970-50-0.26%19025189151902022:01:10
ALXX09沪铝220918690-55-0.29%18805186501874522:01:13
ALXX10沪铝221018555-30-0.16%18650184901858522:01:11
ALXX11沪铝221118470-20-0.11%18540184051849022:01:12
ALXX12沪铝221218420-30-0.16%18485183651845022:01:10
CUXX01沪铜230161920800.13%62010616706184022:01:13
CUXX02沪铜2302619201400.23%61920616606178022:01:13
CUXX03沪铜230361930700.11%61930616606186022:01:13
CUXX04沪铜230461870-10-0.02%61870618406188022:01:13
CUXX05沪铜230561820-30-0.05%61820616906185022:01:13
CUXX06沪铜23066187000.00%61870616906187022:01:13
CUXX07沪铜230761790-120-0.19%61870616206191022:01:11
CUXX08沪铜220863100-20-0.03%63200628506312022:01:10
CUXX09沪铜220962670-20-0.03%62920624206269022:01:13
CUXX10沪铜221062390-10-0.02%62600621406240022:01:13
CUXX11沪铜221162160300.05%62340618806213022:01:13
CUXX12沪铜221261990300.05%62170617306196022:01:13
NI0001沪镍连续18150044802.53%18248017842017702022:01:13
NIXX01沪镍230116758044302.72%16758016532016315022:01:09
NIXX02沪镍230216476035602.21%16513016286016120022:01:13
NIXX03沪镍230316351037702.36%16351016121015974022:01:10
NIXX04沪镍230416196030001.89%16196016006015896022:01:09
NIXX05沪镍230516041030101.91%16088015740015740021:58:59
NIXX06沪镍230615819028701.85%16033015532015532022:01:12
NIXX07沪镍230715749039602.58%15749015741015353022:01:11
NIXX08沪镍220818300031201.73%18350018098017988022:01:10
NIXX09沪镍220918150044802.53%18248017842017702022:01:13
NIXX10沪镍221017659043202.51%17749017392017227022:01:13
NIXX11沪镍221117268044902.67%17347017000016819022:01:13
NIXX12沪镍221216980044202.67%17051016731016538022:01:12
PBXX01沪铅230115160-40-0.26%15185151601520015:00:02
PBXX02沪铅2302153551050.69%15355153551525015:00:02
PBXX03沪铅230315235-20-0.13%15235152301525517:00:07
PBXX04沪铅230415275200.13%17080152251525522:00:48
PBXX05沪铅230515250-60-0.39%15250151751531015:00:02
PBXX06沪铅230615180-75-0.49%15300151801525517:00:07
PBXX07沪铅230715160-85-0.56%15235151601524517:00:07
PBXX08沪铅220815220350.23%15240151201518517:00:08
PBXX09沪铅220915290400.26%15330152551525022:01:13
PBXX10沪铅221015290450.30%15325152501524522:01:13
PBXX11沪铅221115290500.33%15320152501524022:01:04
PBXX12沪铅221215180-40-0.26%15205151551522015:00:02
SNXX01沪锡230120088033701.71%20187019858019751022:01:12
SNXX02沪锡230219882018300.93%19903019882019699022:01:13
SNXX03沪锡230320136037901.92%20142019757019757022:01:11
SNXX04沪锡230419609025001.29%19609019359019359017:00:08
SNXX05沪锡230520167042502.15%20167019914019742022:01:12
SNXX06沪锡230620049039902.03%20049019872019650022:01:13
SNXX07沪锡2307190820-50-0.03%19082019082019087017:00:07
SNXX08沪锡220820620036801.82%20620020230020252021:59:42
SNXX09沪锡220920468036801.83%20600020130020100022:01:13
SNXX10沪锡221020309035301.77%20442019996019956022:01:13
SNXX11沪锡221120200030201.52%20335019877019898022:01:13
SNXX12沪锡221220112028301.43%20200019850019829022:01:10
ZNXX01沪锌2301242051050.44%24295240702410022:01:04
ZNXX02沪锌2302239451950.82%23945238902375022:00:14
ZNXX03沪锌230323780350.15%23780237802374522:01:10
ZNXX04沪锌2304237901000.42%23790236752369022:01:10
ZNXX05沪锌2305235504702.04%23580233802308017:00:08
ZNXX06沪锌230623560750.32%23560233702348522:01:10
ZNXX07沪锌230723305500.22%23460233002325522:00:53
ZNXX08沪锌220825590-110-0.43%25700255602570022:01:13
ZNXX09沪锌220925325600.24%25435251852526522:01:13
ZNXX10沪锌221024995800.32%25105248452491522:01:13
ZNXX11沪锌2211246851000.41%24830245252458522:01:12
ZNXX12沪锌2212244451150.47%24550242702433022:01:11
SS0001不锈钢连续157851350.86%15860157001565022:01:12
SSXX01不锈钢230115080900.60%15110150051499022:01:08
SSXX02不锈钢230215035700.47%15090150251496522:01:04
SSXX03不锈钢230315005750.50%15065149901493022:01:05
SSXX04不锈钢230414855400.27%14890148051481517:00:08
SSXX05不锈钢2305148651400.95%14915147801472517:00:08
SSXX06不锈钢2306149151150.78%14960148301480022:01:00
SSXX07不锈钢2307148951651.12%14895148051473022:00:30
SSXX08不锈钢2208157903202.07%15790156501547017:00:08
SSXX09不锈钢2209157851350.86%15860157001565022:01:12
SSXX10不锈钢221015465700.45%15570154151539522:01:11
SSXX11不锈钢221115270650.43%15340152251520522:01:11
SSXX12不锈钢2212151601050.70%15215151051505522:01:11
RBXX01螺纹2301394330.08%39683938394022:01:13
RBXX02螺纹23023913170.44%39313896389622:01:10
RBXX03螺纹2303390900.00%39203909390922:01:12
RBXX04螺纹23043919200.51%39193919389922:01:05
RBXX05螺纹2305388540.10%39103883388122:01:04
RBXX06螺纹23063892220.57%38923870387022:01:13
RBXX07螺纹2307386630.08%38833866386322:01:13
RBXX08螺纹22084097-3-0.07%40974090410018:45:07
RBXX09螺纹2209412650.12%41604121412122:01:13
RBXX10螺纹2210410910.02%41374105410822:01:13
RBXX11螺纹2211407030.07%40964066406722:01:13
RBXX12螺纹2212402530.07%40464021402222:01:12
RUXX01橡胶230113030450.35%13040129601298522:01:13
RUXX03橡胶23031305500.00%13075130201305522:01:11
RUXX04橡胶230413095-25-0.19%13125130951312022:01:11
RUXX05橡胶230513205300.23%13215131401317522:01:13
RUXX06橡胶230613145250.19%13150131051312022:01:12
RUXX07橡胶230713160-10-0.08%13160131601317022:00:45
RUXX08橡胶220812000100.08%12000120001199021:59:09
RUXX09橡胶220912065150.12%12095120251205022:01:12
RUXX10橡胶221012115250.21%12125120751209022:01:12
RUXX11橡胶221112140150.12%12150121001212522:01:07
HCXX01热轧卷板2301396850.13%39963960396322:01:11
HCXX02热轧卷板2302395580.20%39793951394722:01:13
HCXX03热轧卷板2303393410.03%39343934393322:00:04
HCXX04热轧卷板23043911-4-0.10%39143905391517:00:08
HCXX05热轧卷板2305390080.21%39303899389222:01:05
HCXX06热轧卷板2306389850.13%38983898389322:01:12
HCXX07热轧卷板23073887250.65%38913887386222:00:54
HCXX08热轧卷板2208402050.12%40203905401517:00:07
HCXX09热轧卷板2209405150.12%40704050404622:01:13
HCXX10热轧卷板2210405930.07%40844056405622:01:13
HCXX11热轧卷板2211404720.05%40704044404522:01:13
HCXX12热轧卷板2212402430.07%40464018402122:01:10
BUXX03沥青23034048170.42%40704040403122:01:13
BUXX04沥青23043792-23-0.60%37923785381509:03:07
BUXX05沥青2305420000.00%42004200420016:01:07
BUXX06沥青23064010-5-0.12%40464000401522:01:13
BUXX07沥青230744002586.23%46794300414217:00:09
BUXX08沥青22084480-70-1.54%45504480455021:59:47
BUXX09沥青22094385-23-0.52%44504383440822:01:13
BUXX12沥青22124227-19-0.45%42824225424622:01:13
WRXX01线材230154493496.84%54495449510017:00:02
WRXX02线材23025043-129-2.49%53654913517216:15:04
WRXX03线材23034490310.70%44904490445917:00:06
WRXX04线材230450601212.45%50605060493916:15:03
WRXX05线材23054385-15-0.34%44594346440017:00:08
WRXX06线材23065399911.71%58705308530817:00:04
WRXX07线材2307420190.21%42014201419216:15:04
WRXX08线材22085111-252-4.70%57994277536316:00:47
WRXX09线材22095245-67-1.26%52505056531216:01:55
WRXX10线材22104532380.85%45454472449417:00:08
WRXX11线材22115101-45-0.87%51085101514617:00:06
WRXX12线材22124902-130-2.58%52194770503217:00:07
FUXX01燃料油23013321140.42%33653317330722:01:13
FUXX02燃料油23023306351.07%33303306327122:01:09
FUXX03燃料油23033299441.35%33303287325522:01:09
FUXX04燃料油23043299341.04%33513299326522:01:12
FUXX05燃料油23053297190.58%33453297327822:01:12
FUXX06燃料油230632391514.89%32403118308820:30:07
FUXX07燃料油23073213210.66%32273210319222:01:09
FUXX08燃料油22083600-205-5.39%36003600380519:31:48
FUXX09燃料油22093398100.30%34763394338822:01:13
FUXX10燃料油22103379290.87%34363366335022:01:12
FUXX11燃料油22113367250.75%34043363334222:01:05
FUXX12燃料油22123330200.60%33603330331022:01:09
SP0001纸浆连续7058-80-1.12%71687054713822:01:13
SPXX01纸浆23016626-34-0.51%67026618666022:01:13
SPXX02纸浆23026614-22-0.33%66826614663622:01:07
SPXX03纸浆23036588-40-0.60%66526588662822:01:07
SPXX04纸浆23046542-18-0.27%65666542656022:01:12
SPXX05纸浆23056488-28-0.43%65506488651622:01:07
SPXX06纸浆2306650660.09%65306506650022:01:08
SPXX07纸浆23076500620.96%65706436643820:30:07
SPXX08纸浆22087190-14-0.19%71907190720418:45:08
SPXX09纸浆22097058-80-1.12%71687054713822:01:13
SPXX10纸浆22106902-54-0.78%69766896695622:01:11
SPXX11纸浆22116750-40-0.59%68206742679022:01:07
SPXX12纸浆22126646-38-0.57%67186638668422:01:13