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418730.07%41894050418411:30:00
AU0001沪金连续371.400.400.11%374.62369.08371.0011:30:00
ZN0001沪锌连续22915-685-2.90%23095226902360011:30:00
PB0001沪铅连续154551200.78%15480152351533511:30:00
CU0001沪铜连续70270-790-1.11%70460693307106011:30:00
HC0001热卷连续4596240.52%45974488457211:30:00
SN0001沪锡连续28693011700.41%28749028180028576011:30:00
AL0001沪铝连续19135-145-0.75%19165186251928011:30:00
WR0001线材连续464820.04%46484527464611:29:59
AG0001沪银连续4835-25-0.51%48714745486011:30:00
BU0001沥青连续2936-194-6.20%30242908313011:30:00
RU0001橡胶连续15430700.46%15445149701536011:30:00
FU0001燃油连续2679-190-6.62%27732650286911:30:00
AGXX01沪银22014845-29-0.59%48834748487411:29:59
AGXX02沪银22024856-27-0.55%48934758488311:30:00
AGXX03沪银22034864-30-0.61%49084771489411:30:00
AGXX04沪银22044877-27-0.55%49144783490411:29:59
AGXX05沪银22054891-26-0.53%49364795491711:29:59
AGXX06沪银22064904-25-0.51%49404802492911:29:59
AGXX07沪银22074910-26-0.53%49324796493611:30:00
AGXX08沪银22084903-34-0.69%49314826493711:30:00
AGXX09沪银22094933-12-0.24%49584830494511:30:00
AGXX10沪银22104937-20-0.40%49554850495711:29:59
AGXX11沪银21114963-14-0.28%49634899497711:29:59
AGXX12沪银21124835-25-0.51%48714745486011:30:00
AUXX01沪金2201371.160.680.18%374.04369.00370.4811:30:00
AUXX02沪金2202371.400.400.11%374.62369.08371.0011:30:00
AUXX03沪金2203365.008.142.28%365.00365.00356.8616:15:01
AUXX04沪金2204372.46-0.02-0.01%375.66370.12372.4811:30:00
AUXX05沪金2205375.105.781.57%375.10375.10369.3217:00:11
AUXX06沪金2206373.42-0.12-0.03%376.66371.12373.5411:30:00
AUXX08沪金2208374.54-0.62-0.17%377.38372.80375.1611:30:00
AUXX10沪金2210375.000.260.07%375.00375.00374.7411:30:00
AUXX12沪金2112370.380.480.13%373.56368.16369.9011:29:59
ALXX01沪铝220119135-145-0.75%19165186251928011:30:00
ALXX02沪铝220219175-130-0.67%19205186851930511:30:00
ALXX03沪铝220319225-155-0.80%19240187301938011:30:00
ALXX04沪铝220419260-115-0.59%19280187801937511:29:59
ALXX05沪铝220519305-185-0.95%19600188001949011:30:00
ALXX06沪铝220619330-290-1.48%19330188701962011:30:00
ALXX07沪铝220719350-110-0.57%19360188801946011:30:00
ALXX08沪铝220819350-90-0.46%19380188851944011:30:00
ALXX09沪铝220919390-100-0.51%19390188701949011:30:00
ALXX10沪铝221019400-120-0.61%19400189301952011:29:57
ALXX11沪铝211119420300.15%19420190401939011:29:55
ALXX12沪铝211219115-130-0.68%19125186201924511:29:59
CUXX01沪铜220170270-790-1.11%70460693307106011:30:00
CUXX02沪铜220270210-930-1.31%70370692507114011:29:59
CUXX03沪铜220370180-800-1.13%70340692207098011:30:00
CUXX04沪铜220470160-880-1.24%70320692207104011:29:59
CUXX05沪铜220570140-770-1.09%70320691307091011:29:59
CUXX06沪铜220670150-1030-1.45%70220691607118011:29:59
CUXX07沪铜220770290-600-0.85%70290693107089011:29:57
CUXX08沪铜220870160-700-0.99%70160693107086011:29:58
CUXX09沪铜220970050-310-0.44%70050693007036011:29:58
CUXX10沪铜221070100-290-0.41%70200692907039011:29:57
CUXX11沪铜211169960-1010-1.42%70170695307097011:29:56
CUXX12沪铜211270610-670-0.94%70700697507128011:30:00
NI0001沪镍连续150390-1130-0.75%15089014661015152011:30:00
NIXX01沪镍2201150360-1380-0.91%15089014700015174011:30:00
NIXX02沪镍2202150390-1130-0.75%15089014661015152011:30:00
NIXX03沪镍2203150130-1030-0.68%15056014640015116011:30:00
NIXX04沪镍2204149950-650-0.43%15032014600015060011:29:59
NIXX05沪镍2205149680-1110-0.74%15010014552015079011:30:00
NIXX06沪镍2206149770-3390-2.21%14977014589015316011:29:57
NIXX07沪镍2207148510-1580-1.05%14851014521015009011:29:58
NIXX08沪镍2208148580-3700-2.43%14892014426015228011:29:57
NIXX09沪镍2209147960-1280-0.86%14800014405014924011:29:57
NIXX10沪镍2210148080-3460-2.28%14808014388015154011:29:57
NIXX11沪镍2111147070-480-0.33%14707014406014755011:29:57
NIXX12沪镍2112150700-1400-0.92%15116014782015210011:29:58
PBXX01沪铅2201154551200.78%15480152351533511:30:00
PBXX02沪铅2202154751100.72%15490152001536511:30:00
PBXX03沪铅2203155001000.65%15565153101540011:29:57
PBXX04沪铅220415470-5-0.03%15470154151547511:29:59
PBXX05沪铅220515505650.42%15505152601544011:29:57
PBXX06沪铅220615475750.49%15475153001540011:29:57
PBXX07沪铅220715370-10-0.07%15370153701538011:29:57
PBXX08沪铅220815410400.26%15410153051537011:29:57
PBXX09沪铅2209154001100.72%15400153051529011:29:51
PBXX10沪铅2210153901200.79%15390151651527011:29:59
PBXX11沪铅2111153651100.72%15365151501525511:29:55
PBXX12沪铅211215440750.49%15465152101536511:29:58
SNXX01沪锡220128693011700.41%28749028180028576011:30:00
SNXX02沪锡22022824007300.26%28299027728028167011:30:00
SNXX03沪锡22032777507900.29%27988027286027696011:29:58
SNXX04沪锡2204271170-3810-1.39%27224026513027498011:29:59
SNXX05沪锡2205266710-4240-1.56%26878026396027095011:29:49
SNXX06沪锡2206266000-200-0.08%26600026229026620011:29:48
SNXX07沪锡2207263310-4720-1.76%26331026331026803011:30:00
SNXX08沪锡2208259980-6120-2.30%26200025800026610011:29:47
SNXX09沪锡2209255680-6870-2.62%25852025452026255011:29:57
SNXX10沪锡22102561401600.06%25614025614025598011:29:57
SNXX11沪锡2111253050-4920-1.91%25305025305025797011:29:49
SNXX12沪锡211229083022100.77%29095028505028862011:29:57
ZNXX01沪锌220122915-685-2.90%23095226902360011:30:00
ZNXX02沪锌220222940-685-2.90%23200227102362511:30:00
ZNXX03沪锌220322995-595-2.52%23150227352359011:30:00
ZNXX04沪锌220423000-695-2.93%23505227952369511:29:57
ZNXX05沪锌220523005-675-2.85%23200228202368011:29:59
ZNXX06沪锌220622900-795-3.36%23045228652369511:29:55
ZNXX07沪锌220722990-775-3.26%22990229002376511:29:56
ZNXX08沪锌220822960-635-2.69%22990228802359511:29:53
ZNXX09沪锌220922845-705-2.99%22845228452355011:29:55
ZNXX10沪锌221022835-710-3.02%23130228202354511:29:55
ZNXX11沪锌211122995-660-2.79%22995227052365511:29:55
ZNXX12沪锌211222915-645-2.74%23150226902356011:30:00
SS0001不锈钢连续17280-350-1.99%17350170601763011:30:00
SSXX01不锈钢220117280-350-1.99%17350170601763011:30:00
SSXX02不锈钢220216820-340-1.98%16875166151716011:30:00
SSXX03不锈钢220316525-290-1.72%16605162701681511:29:59
SSXX04不锈钢220416265-400-2.40%16285161001666511:29:59
SSXX05不锈钢220516040-405-2.46%16105158351644511:29:57
SSXX06不锈钢220615775-395-2.44%15895156201617011:29:58
SSXX07不锈钢220715645-505-3.13%15760154801615011:29:54
SSXX08不锈钢220815640-370-2.31%15665154801601011:29:54
SSXX09不锈钢220915415-545-3.41%15565154151596011:29:50
SSXX10不锈钢221015485-670-4.15%15535153701615511:29:53
SSXX11不锈钢211115440-455-2.86%15440153551589511:29:53
SSXX12不锈钢211218850-10-0.05%18860185151886011:29:56
RBXX01螺纹22014457290.65%44604294442811:30:00
RBXX02螺纹22024320170.40%43274174430311:30:00
RBXX03螺纹2203422830.07%42304100422511:30:00
RBXX04螺纹22044219-7-0.17%42264107422611:29:59
RBXX05螺纹2205418730.07%41894050418411:30:00
RBXX06螺纹22064150-14-0.34%41504021416411:30:00
RBXX07螺纹22074141-1-0.02%41413940414211:29:58
RBXX08螺纹22084127-10-0.24%41274015413711:30:00
RBXX09螺纹22094105-15-0.36%41053982412011:30:00
RBXX10螺纹22104037-4-0.10%40403915404111:29:59
RBXX11螺纹21113997-43-1.06%39993765404011:30:00
RBXX12螺纹21124236-64-1.49%42784156430011:29:57
RUXX01橡胶220115185350.23%15200147551515011:29:59
RUXX03橡胶220315330400.26%15345148851529011:29:56
RUXX04橡胶220415405500.33%15410149501535511:30:00
RUXX05橡胶220515430700.46%15445149701536011:30:00
RUXX06橡胶220615480-10-0.06%15490150301549011:29:59
RUXX07橡胶220715500-215-1.37%15500153801571511:29:58
RUXX08橡胶220815530-80-0.51%15530153151561011:30:00
RUXX09橡胶220915570500.32%15590151001552011:30:00
RUXX10橡胶22101565000.00%15650156501565016:15:05
RUXX11橡胶211115425-345-2.19%15770154251577016:15:05
HCXX01热轧卷板22014596240.52%45974488457211:30:00
HCXX02热轧卷板22024532200.44%45324424451211:30:00
HCXX03热轧卷板22034481120.27%44864389446911:30:00
HCXX04热轧卷板22044446180.41%44514340442811:30:00
HCXX05热轧卷板22054376160.37%43804250436011:30:00
HCXX06热轧卷板22064338-2-0.05%43424222434011:29:59
HCXX07热轧卷板22074281-34-0.79%43064210431511:29:59
HCXX08热轧卷板22084262-49-1.14%42854262431111:29:59
HCXX09热轧卷板22094246-44-1.03%42534201429011:29:58
HCXX10热轧卷板22104229-8-0.19%42344113423711:30:00
HCXX11热轧卷板21114176-72-1.69%41804136424811:29:57
HCXX12热轧卷板21124671340.73%47024625463711:29:59
BUXX03沥青22032906-188-6.08%30022888309411:30:00
BUXX04沥青22042914-154-5.02%29962894306811:30:00
BUXX05沥青22052924-208-6.64%30042896313211:29:59
BUXX06沥青22062936-194-6.20%30242908313011:30:00
BUXX07沥青22073322-44-1.31%33243322336617:00:05
BUXX08沥青22083082-56-1.78%31603082313817:00:05
BUXX09沥青22092968-178-5.66%30602948314611:29:58
BUXX12沥青21122848-166-5.51%29382828301411:29:59
WRXX01线材220147101352.95%47494546457516:15:05
WRXX02线材2202464820.04%46484527464611:29:59
WRXX03线材220345703207.53%45704570425016:15:06
WRXX04线材22045348741.40%53485348527416:00:22
WRXX05线材22054330-20-0.46%45004330435016:15:03
WRXX06线材22065545-317-5.41%55455535586216:01:35
WRXX07线材22074201100.24%42014201419116:15:04
WRXX08线材2208538990.17%55495304538017:00:01
WRXX09线材22095890841.45%58905628580617:00:04
WRXX10线材221043502115.10%43504350413916:15:06
WRXX11线材21115101-30-0.58%51085101513117:00:06
WRXX12线材21126449691.08%64496449638017:00:03
FUXX01燃料油22012679-190-6.62%27732650286911:30:00
FUXX02燃料油22022752-129-4.48%28432728288111:29:58
FUXX03燃料油22032653-150-5.35%27432634280311:29:56
FUXX04燃料油22042659-147-5.24%27132640280611:30:00
FUXX05燃料油22052678-170-5.97%27642654284811:30:00
FUXX06燃料油22062699-168-5.86%27662697286711:29:56
FUXX07燃料油22072662-213-7.41%27332650287511:30:00
FUXX08燃料油22082652-205-7.18%27582652285711:29:56
FUXX09燃料油22092651-167-5.93%27482630281811:29:56
FUXX10燃料油22102648-191-6.73%27732620283911:29:56
FUXX11燃料油21112659-147-5.24%27452659280611:29:56
FUXX12燃料油21122559-222-7.98%29852559278116:15:05
SP0001纸浆连续55582144.00%55665358534411:30:00
SPXX01纸浆220155582144.00%55665358534411:30:00
SPXX02纸浆220255001803.38%55085346532011:29:59
SPXX03纸浆220354801582.97%54805346532211:30:00
SPXX04纸浆220454441302.45%54505336531411:29:59
SPXX05纸浆220554261282.42%54425300529811:30:00
SPXX06纸浆220654181222.30%54245348529611:29:58
SPXX07纸浆220754021422.70%54325298526011:29:55
SPXX08纸浆22085400981.85%54005302530211:29:59
SPXX09纸浆22095362801.51%53805260528211:29:31
SPXX10纸浆22105368681.28%53805308530011:29:59
SPXX11纸浆21115364500.94%54365364531411:29:55
SPXX12纸浆211254902304.37%54945282526011:29:56