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3748-17-0.45%37653717376516:15:01
AU0001沪金连续406.12-0.44-0.11%407.40404.60406.5616:15:01
ZN0001沪锌连续23845-135-0.56%23925236702398016:15:01
PB0001沪铅连续15740700.45%15780157051567016:15:01
CU0001沪铜连续64680-400-0.61%65200645506508016:15:01
HC0001热卷连续3862-18-0.46%38823843388016:15:01
SN0001沪锡连续183690-1320-0.71%18720018320018501016:15:01
AL0001沪铝连续18795-235-1.23%19005187151903016:15:01
WR0001线材连续4403190.43%44594369438416:15:01
AG0001沪银连续491510.02%49464902491416:15:01
BU0001沥青连续3467-18-0.52%34923403348516:15:01
RU0001橡胶连续12760-80-0.62%12870127001284016:03:41
FU0001燃油连续2584-44-1.67%26462555262815:00:02
AGXX01沪银23014919-6-0.12%49604914492516:15:01
AGXX02沪银23024922-10-0.20%49704921493216:15:01
AGXX03沪银23034927-9-0.18%49744926493616:15:01
AGXX04沪银23044933-9-0.18%49774931494216:15:01
AGXX05沪银23054939-12-0.24%49864939495116:15:01
AGXX06沪银23064949-10-0.20%49944947495916:15:01
AGXX07沪银23074949-15-0.30%49904949496416:15:01
AGXX08沪银2308496630.06%50014959496316:15:01
AGXX09沪银23094970-9-0.18%50094968497916:15:01
AGXX10沪银23104973-2-0.04%50064971497516:15:01
AGXX11沪银221149601052.16%49704960485516:15:02
AGXX12沪银2212491510.02%49464902491416:15:01
AUXX01沪金2301405.44-1.06-0.26%406.34404.28406.5016:15:01
AUXX02沪金2302406.12-0.44-0.11%407.40404.60406.5616:15:01
AUXX03沪金2303401.50-14.80-3.56%409.00401.02416.3016:15:06
AUXX04沪金2304406.34-0.60-0.15%407.68405.04406.9416:15:01
AUXX05沪金2305404.00-7.56-1.84%408.00400.18411.5617:00:07
AUXX06沪金2306406.50-0.66-0.16%407.88405.32407.1616:15:01
AUXX08沪金2308406.78-0.40-0.10%408.16405.92407.1816:15:01
AUXX10沪金2310406.90-0.76-0.19%407.60406.32407.6616:15:01
AUXX12沪金2212406.08-0.02-0.00%406.86404.58406.1016:15:01
ALXX01沪铝230118795-235-1.23%19005187151903016:15:01
ALXX02沪铝230218800-225-1.18%18995187151902516:15:01
ALXX03沪铝230318780-230-1.21%18990187051901016:15:01
ALXX04沪铝230418760-225-1.19%19090187001898516:15:01
ALXX05沪铝230518745-250-1.32%18960186901899516:15:01
ALXX06沪铝230618785-185-0.98%18955186801897016:15:01
ALXX07沪铝230718715-225-1.19%18900186751894016:15:01
ALXX08沪铝230818670-300-1.58%18855186701897016:15:01
ALXX09沪铝230918700-235-1.24%18885186851893516:15:01
ALXX10沪铝231018700-290-1.53%18890187001899016:15:01
ALXX11沪铝221118910650.34%19010187201884516:15:02
ALXX12沪铝221218880-195-1.02%19045187951907516:15:01
CUXX01沪铜230164680-400-0.61%65200645506508016:15:01
CUXX02沪铜230264650-410-0.63%65150645006506016:15:01
CUXX03沪铜230364610-360-0.55%65060644506497016:15:01
CUXX04沪铜230464530-320-0.49%64890643406485016:15:01
CUXX05沪铜230564440-210-0.32%64750642206465016:15:01
CUXX06沪铜230664270-290-0.45%64640640706456016:15:01
CUXX07沪铜230764120-310-0.48%64360640106443016:15:01
CUXX08沪铜230864030-310-0.48%64250639706434016:15:01
CUXX09沪铜230963970-300-0.47%64210638306427016:15:01
CUXX10沪铜231063840-340-0.53%64260638206418016:15:01
CUXX11沪铜221167400-50-0.07%67900669006745016:15:02
CUXX12沪铜221264880-420-0.64%65400648006530016:15:01
NI0001沪镍连续20490071003.59%20490019873019780016:15:01
NIXX01沪镍230120019052402.69%20070019658019495016:15:01
NIXX02沪镍230219847044702.30%19933019491019400016:15:01
NIXX03沪镍230319719045102.34%19798019338019268016:15:01
NIXX04沪镍230419517036501.91%19637019285019152016:15:01
NIXX05沪镍230519363038702.04%19480019102018976016:15:01
NIXX06沪镍230619199039802.12%19299019070018801016:15:01
NIXX07沪镍230719210042002.24%19210018900018790016:15:01
NIXX08沪镍230818936030501.64%19017018847018631016:15:01
NIXX09沪镍230918900040102.17%18970018715018499016:15:01
NIXX10沪镍231018876047602.59%18883018668018400016:15:01
NIXX11沪镍221120820065903.27%21000020800020161016:15:03
NIXX12沪镍221220490071003.59%20490019873019780016:15:01
PBXX01沪铅230115740700.45%15780157051567016:15:01
PBXX02沪铅230215755750.48%15790156801568016:15:01
PBXX03沪铅230315745750.48%15775157001567015:15:03
PBXX04沪铅230415740550.35%15765157001568515:15:03
PBXX05沪铅230515730700.45%15730157301566015:15:03
PBXX06沪铅230615705600.38%15705157051564515:15:03
PBXX07沪铅230715700650.42%15700157001563515:15:03
PBXX08沪铅230815705350.22%15705157051567015:15:03
PBXX09沪铅230915735900.58%15735156901564515:15:03
PBXX10沪铅231015685550.35%15685156851563015:15:03
PBXX11沪铅2211158202201.41%15940157001560016:15:02
PBXX12沪铅221215730800.51%15780156251565016:15:01
SNXX01沪锡2301184320-430-0.23%18746018320018475016:15:01
SNXX02沪锡2302184030-710-0.38%18720018318018474016:15:01
SNXX03沪锡2303183800-770-0.42%18693018298018457016:15:01
SNXX04沪锡2304183860-630-0.34%18601018279018449016:15:01
SNXX05沪锡2305183530-260-0.14%18614018208018379016:15:01
SNXX06沪锡2306182240-1230-0.67%18480018132018347015:15:02
SNXX07沪锡2307181980-1170-0.64%18213018198018315015:15:02
SNXX08沪锡230818301046802.62%18334017833017833016:15:01
SNXX09沪锡2309181550-360-0.20%18462018069018191015:15:02
SNXX10沪锡2310181290-680-0.37%18368018129018197015:15:02
SNXX11沪锡221118360070203.98%19300017775017658016:15:03
SNXX12沪锡2212183690-1320-0.71%18720018320018501016:15:01
ZNXX01沪锌230123845-135-0.56%23925236702398016:15:01
ZNXX02沪锌230223725-145-0.61%23825235702387016:15:01
ZNXX03沪锌230323630-140-0.59%23735235002377016:15:01
ZNXX04沪锌230423580-90-0.38%23660234252367016:15:01
ZNXX05沪锌230523510-90-0.38%23600234002360016:15:01
ZNXX06沪锌230623450-185-0.78%23535234302363516:15:01
ZNXX07沪锌230723300-15-0.06%23400232902331516:15:01
ZNXX08沪锌230823330-190-0.81%23330233302352016:15:01
ZNXX09沪锌230923305-105-0.45%23320232002341016:15:01
ZNXX10沪锌231023275-25-0.11%23275232752330016:15:01
ZNXX11沪锌2211246803801.56%24805245002430016:15:02
ZNXX12沪锌221224050-115-0.48%24150239002416516:15:01
SS0001不锈钢连续16765-75-0.45%16905166851684016:03:41
SSXX01不锈钢230116765-75-0.45%16905166851684016:03:41
SSXX02不锈钢230216725-20-0.12%16805166301674516:03:41
SSXX03不锈钢230316650250.15%16685165251662516:03:41
SSXX04不锈钢230416555900.55%16560164151646516:03:41
SSXX05不锈钢2305164751350.83%16500163301634016:03:41
SSXX06不锈钢2306163451400.86%16345163251620516:03:41
SSXX07不锈钢2307162351100.68%16240161751612516:03:41
SSXX08不锈钢230816150400.25%16150160701611016:03:41
SSXX09不锈钢2309161001200.75%16135159401598016:03:41
SSXX10不锈钢231015975650.41%16010158551591016:03:41
SSXX11不锈钢2211170001450.86%17200168001685516:15:02
SSXX12不锈钢221216845-70-0.41%16965167501691516:03:41
RBXX01螺纹23013748-17-0.45%37653717376516:15:01
RBXX02螺纹23023695-13-0.35%37203662370816:15:01
RBXX03螺纹23033705-15-0.40%37363675372016:15:01
RBXX04螺纹23043730-8-0.21%37573699373816:15:01
RBXX05螺纹23053719-10-0.27%37503691372916:15:01
RBXX06螺纹23063708-18-0.48%37313685372616:15:01
RBXX07螺纹23073699-10-0.27%37203677370916:15:01
RBXX08螺纹23083675-46-1.24%37233671372116:15:01
RBXX09螺纹23093683-13-0.35%37163666369616:15:01
RBXX10螺纹23103676-8-0.22%37063652368416:15:01
RBXX11螺纹22113660-35-0.95%36603650369516:15:02
RBXX12螺纹22123799711.90%37993620372815:00:02
RUXX01橡胶230112760-80-0.62%12870127001284016:03:41
RUXX03橡胶230312745-25-0.20%12820126851277016:03:41
RUXX04橡胶230412720-25-0.20%12820126601274516:03:41
RUXX05橡胶230512665-40-0.31%12745126051270516:03:41
RUXX06橡胶230612685-20-0.16%12760126151270516:03:41
RUXX07橡胶230712635-75-0.59%12735126351271016:03:41
RUXX08橡胶2308127401301.03%12740126101261015:00:02
RUXX09橡胶230912675-25-0.20%12735126051270016:03:41
RUXX10橡胶231012700-70-0.55%12700127001277015:00:02
RUXX11橡胶221111600500.43%11750107001155016:15:02
HCXX01热轧卷板23013862-18-0.46%38823843388016:15:01
HCXX02热轧卷板23023850-13-0.34%38753834386316:15:01
HCXX03热轧卷板23033845-11-0.29%38713830385616:15:01
HCXX04热轧卷板23043839-4-0.10%38643822384316:15:01
HCXX05热轧卷板2305380440.11%38303782380016:15:01
HCXX06热轧卷板23063781-5-0.13%38103768378616:15:01
HCXX07热轧卷板23073768-8-0.21%37893759377616:15:01
HCXX08热轧卷板2308375340.11%37533741374916:15:01
HCXX09热轧卷板23093737-14-0.37%37553719375116:15:01
HCXX10热轧卷板23103732130.35%37533711371916:15:01
HCXX11热轧卷板22113822100.26%38503800381216:15:03
HCXX12热轧卷板22123950240.61%40283884392616:15:01
BUXX03沥青23033416-36-1.04%34573361345216:15:01
BUXX04沥青23043387-56-1.63%34373340344316:15:01
BUXX05沥青23053378-40-1.17%34183327341816:15:01
BUXX06沥青23063362-38-1.12%34083308340016:15:01
BUXX07沥青23073344-55-1.62%33773302339916:03:38
BUXX08沥青23083361-30-0.88%33613361339116:03:38
BUXX09沥青23093338-45-1.33%33833290338316:15:01
BUXX12沥青22123684-8-0.22%37003664369216:15:01
WRXX01线材23014403190.43%44594369438416:15:01
WRXX02线材2302433420.05%43344332433216:15:02
WRXX03线材23034559240.53%45594559453516:02:01
WRXX04线材2304430010.02%43004300429916:15:02
WRXX05线材23054223-166-3.78%42234223438916:15:01
WRXX06线材23064050-251-5.84%43414050430117:00:03
WRXX07线材2307429640.09%44094296429217:00:03
WRXX08线材230843001553.74%44004054414516:01:17
WRXX09线材23095245-67-1.26%52505056531216:01:55
WRXX10线材23104151-71-1.68%44014151422216:15:03
WRXX11线材22114230-426-9.15%42504230465616:01:53
WRXX12线材22124435-82-1.82%46114306451716:15:01
FUXX01燃料油23012584-44-1.67%26462555262815:00:02
FUXX02燃料油23022618-50-1.87%26752591266815:00:02
FUXX03燃料油23032641-54-2.00%27202608269515:00:02
FUXX04燃料油23042644-69-2.54%27222626271315:00:02
FUXX05燃料油23052643-51-1.89%27132617269415:00:02
FUXX06燃料油23062657-45-1.67%27202629270215:00:02
FUXX07燃料油23072662-54-1.99%27242640271615:00:02
FUXX08燃料油23082664-61-2.24%27252649272515:00:02
FUXX09燃料油23092670-35-1.29%27202654270515:00:02
FUXX10燃料油23102673-28-1.04%27212660270115:00:02
FUXX11燃料油22112608-42-1.58%26082462265017:00:03
FUXX12燃料油22122941481.66%29412842289316:15:03
SP0001纸浆连续6982220.32%69886934696016:03:41
SPXX01纸浆23016982220.32%69886934696016:03:41
SPXX02纸浆23026856160.23%68786828684016:03:41
SPXX03纸浆23036790220.33%68186758676816:03:41
SPXX04纸浆23046744300.45%67826704671416:03:41
SPXX05纸浆23056698300.45%67486638666816:03:41
SPXX06纸浆23066648360.54%66886592661216:03:41
SPXX07纸浆23076584380.58%66126552654616:03:41
SPXX08纸浆23086528420.65%65666492648616:03:41
SPXX09纸浆23096484721.12%64986440641216:03:41
SPXX10纸浆23106436360.56%64366402640016:03:41
SPXX11纸浆22116990-40-0.57%70386990703017:00:02
SPXX12纸浆22127000-36-0.51%70906996703616:03:41