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4427962.22%44344383433123:00:00
AU0001沪金连续368.162.400.66%368.36364.90365.7602:30:00
ZN0001沪锌连续22900-180-0.78%23195228702308001:00:01
PB0001沪铅连续14920-290-1.91%15165148601521000:59:59
CU0001沪铜连续69200-30-0.04%69790691306923001:00:01
HC0001热卷连续4619641.41%46504587455523:00:00
SN0001沪锡连续285660-230-0.08%28741028421028589001:00:01
AL0001沪铝连续189651700.90%19075188651879501:00:01
WR0001线材连续4820501.05%48884800477016:25:03
AG0001沪银连续4759410.87%47654662471802:30:01
BU0001沥青连续2878441.55%28962872283423:00:00
RU0001橡胶连续14605-100-0.68%14745144801470523:00:00
FU0001燃油连续2514773.16%25262472243723:00:00
AGXX01沪银22014690350.75%46974598465502:30:00
AGXX02沪银22024705360.77%47134613466902:30:00
AGXX03沪银22034717380.81%47254626467902:30:00
AGXX04沪银22044733380.81%47384640469502:30:00
AGXX05沪银22054743370.79%47504652470602:30:00
AGXX06沪银22064759410.87%47654662471802:30:01
AGXX07沪银22074765400.85%47654673472502:30:00
AGXX08沪银22084770270.57%47704722474302:30:00
AGXX09沪银22094755150.32%47834681474002:30:00
AGXX10沪银22104740-20-0.42%47814726476002:30:00
AGXX11沪银22114754-11-0.23%48024728476502:30:00
AGXX12沪银21124669270.58%46804591464202:29:58
AUXX01沪金2201367.602.160.59%367.88364.60365.4402:30:00
AUXX02沪金2202368.162.400.66%368.36364.90365.7602:30:00
AUXX03沪金2203365.008.142.28%365.00365.00356.8616:15:01
AUXX04沪金2204369.362.340.64%369.54366.12367.0202:30:00
AUXX05沪金2205375.105.781.57%375.10375.10369.3217:00:11
AUXX06沪金2206370.602.340.64%370.80367.34368.2602:30:00
AUXX08沪金2208371.542.240.61%371.82368.38369.3002:30:00
AUXX10沪金2210370.52-1.58-0.42%371.78369.00372.1016:25:03
AUXX12沪金2112365.641.700.47%366.08363.38363.9402:29:58
ALXX01沪铝2201189651700.90%19075188651879501:00:01
ALXX02沪铝2202189951500.80%19115189051884500:59:59
ALXX03沪铝2203190251300.69%19155189551889501:00:00
ALXX04沪铝2204190751500.79%19200190051892501:00:00
ALXX05沪铝2205191051450.76%19245190401896001:00:01
ALXX06沪铝220619150-10-0.05%19290190751916000:59:57
ALXX07沪铝220719085550.29%19185190801903000:59:58
ALXX08沪铝2208191901550.81%19190191901903500:59:57
ALXX09沪铝2209192401600.84%19300191751908000:59:57
ALXX10沪铝2210193352701.42%19335192951906500:59:58
ALXX11沪铝221119120-40-0.21%19120190851916016:25:03
ALXX12沪铝2112189301400.75%19045188751879001:00:00
CUXX01沪铜220169200-30-0.04%69790691306923001:00:01
CUXX02沪铜220268980-70-0.10%69590689306905001:00:00
CUXX03沪铜2203690101300.19%69500688506888001:00:01
CUXX04沪铜220468910-30-0.04%69480688406894000:59:59
CUXX05沪铜220568850-120-0.17%69470688406897000:59:59
CUXX06沪铜220668850-60-0.09%69400688506891000:59:59
CUXX07沪铜220768960200.03%69320689406894000:59:59
CUXX08沪铜220868920-300-0.43%69400689206922000:59:59
CUXX09沪铜220969030-130-0.19%69400690306916001:00:00
CUXX10沪铜22106888000.00%69350688806888001:00:00
CUXX11沪铜2211691803600.52%69500688806882016:25:03
CUXX12沪铜211269510-100-0.14%70000694506961001:00:00
NI0001沪镍连续148630-170-0.11%14988014832014880001:00:01
NIXX01沪镍2201148710-140-0.09%14990014838014885001:00:01
NIXX02沪镍2202148630-170-0.11%14988014832014880001:00:01
NIXX03沪镍2203148540-100-0.07%14965014813014864000:59:59
NIXX04沪镍2204148210-180-0.12%14929014784014839000:59:59
NIXX05沪镍22051487008600.58%14908014760014784001:00:01
NIXX06沪镍2206147280-1790-1.20%14855014707014907000:59:58
NIXX07沪镍2207147280-1050-0.71%14728014727014833000:59:57
NIXX08沪镍220814714012300.84%14714014714014591000:59:58
NIXX09沪镍2209147170-1040-0.70%14717014717014821000:59:58
NIXX10沪镍221014628011100.76%14690014567014517000:59:58
NIXX11沪镍2211145880-170-0.12%14647014588014605016:25:03
NIXX12沪镍2112148850-390-0.26%14934014860014924000:59:59
PBXX01沪铅220114920-290-1.91%15165148601521000:59:59
PBXX02沪铅220214915-315-2.07%15170149051523000:59:59
PBXX03沪铅220314920-345-2.26%15225149201526500:59:58
PBXX04沪铅220415020-235-1.54%15110150001525501:00:00
PBXX05沪铅220514950-315-2.06%15055149301526501:00:00
PBXX06沪铅220615255-110-0.72%15315152501536516:25:03
PBXX07沪铅220715005-170-1.12%15040150001517500:59:58
PBXX08沪铅220814960-210-1.38%15025149601517000:59:57
PBXX09沪铅220914990-170-1.12%15010149501516000:59:56
PBXX10沪铅221014930-255-1.68%14985149301518500:59:56
PBXX11沪铅221114940-240-1.58%15125149401518000:59:56
PBXX12沪铅211214905-250-1.65%15080149051515501:00:00
SNXX01沪锡2201285660-230-0.08%28741028421028589001:00:01
SNXX02沪锡2202281420700.02%28305027992028135000:59:59
SNXX03沪锡2203275970800.03%27648027445027589000:59:59
SNXX04沪锡22042695001800.07%26991026824026932000:59:59
SNXX05沪锡220526654016600.63%26660026450026488001:00:00
SNXX06沪锡22062616302000.08%26348026000026143016:25:03
SNXX07沪锡22072581103400.13%25811025674025777000:59:58
SNXX08沪锡220825550024900.98%25550025550025301000:59:58
SNXX09沪锡2209252080-1990-0.78%25573025208025407000:59:58
SNXX10沪锡2210250720-1080-0.43%25072025072025180016:25:03
SNXX11沪锡22112504404500.18%25044025044024999016:25:03
SNXX12沪锡2112290170-390-0.13%29108028890029056000:59:56
ZNXX01沪锌220122900-180-0.78%23195228702308001:00:01
ZNXX02沪锌220222900-205-0.89%23270228852310501:00:00
ZNXX03沪锌220322930-175-0.76%23285229152310500:59:59
ZNXX04沪锌220422945-195-0.84%23200229452314000:59:59
ZNXX05沪锌220522980-215-0.93%23325229552319500:59:59
ZNXX06沪锌220622985-75-0.33%23130228752306000:59:55
ZNXX07沪锌220722860-125-0.54%23110228602298500:59:55
ZNXX08沪锌220823130-30-0.13%23130231302316000:59:55
ZNXX09沪锌220922935-200-0.86%22935229252313516:25:03
ZNXX10沪锌221022930400.17%22990229302289016:15:04
ZNXX11沪锌221123130-25-0.11%23130231302315500:59:57
ZNXX12沪锌211222860-240-1.04%23100228602310001:00:00
SS0001不锈钢连续16870550.33%17050168051681501:00:00
SSXX01不锈钢220116870550.33%17050168051681501:00:00
SSXX02不锈钢220216435650.40%16560163551637001:00:01
SSXX03不锈钢220316160500.31%16260160801611000:59:56
SSXX04不锈钢220415975250.16%16095159451595000:59:57
SSXX05不锈钢220515870250.16%15995158601584501:00:00
SSXX06不锈钢220615630450.29%15690156301558500:59:57
SSXX07不锈钢220715510-35-0.23%15510154001554516:25:03
SSXX08不锈钢220815450-40-0.26%15450153501549016:25:03
SSXX09不锈钢2209155051400.91%15505153951536500:59:57
SSXX10不锈钢2210154601200.78%15460154101534000:59:57
SSXX11不锈钢221115405900.59%15405154051531500:59:48
SSXX12不锈钢211219030100.05%19140190301902000:54:35
RBXX01螺纹22014632781.71%46354601455423:00:00
RBXX02螺纹22024506761.72%45164481443022:59:52
RBXX03螺纹22034444912.09%44514410435322:59:59
RBXX04螺纹22044442912.09%44534402435122:59:59
RBXX05螺纹22054427962.22%44344383433123:00:00
RBXX06螺纹22064372801.86%43824345429222:59:58
RBXX07螺纹22074322631.48%43384319425922:59:58
RBXX08螺纹22084306651.53%43214287424122:59:58
RBXX09螺纹22094299751.78%42994243422422:59:59
RBXX10螺纹22104248811.94%42544211416723:00:00
RBXX11螺纹22114206882.14%42104171411822:59:58
RBXX12螺纹21124360771.80%43604215428315:00:01
RUXX01橡胶220114360-120-0.83%14510142451448023:00:00
RUXX03橡胶220314510-90-0.62%14645143851460022:59:59
RUXX04橡胶220414570-100-0.68%14680144351467022:59:58
RUXX05橡胶220514605-100-0.68%14745144801470523:00:00
RUXX06橡胶220614635-100-0.68%14780145251473522:59:59
RUXX07橡胶220714710-45-0.30%14755145751475522:59:59
RUXX08橡胶220814715-85-0.57%14720146601480022:59:57
RUXX09橡胶220914730-85-0.57%14940145901481523:00:00
RUXX10橡胶221014800-495-3.24%14800148001529516:25:03
RUXX11橡胶221114810-155-1.04%14855148101496522:59:56
HCXX01热轧卷板22014792631.33%48054763472923:00:00
HCXX02热轧卷板22024737571.22%47564711468022:59:54
HCXX03热轧卷板22034714601.29%47324689465422:59:59
HCXX04热轧卷板22044679541.17%46964655462523:00:00
HCXX05热轧卷板22054619641.41%46504587455523:00:00
HCXX06热轧卷板22064569150.33%45904556455422:59:58
HCXX07热轧卷板22074550170.38%45504522453322:59:57
HCXX08热轧卷板22084539390.87%45394498450022:59:57
HCXX09热轧卷板22094483170.38%45024483446622:59:58
HCXX10热轧卷板22104451481.09%44744424440322:59:59
HCXX11热轧卷板22114401781.80%44014343432316:25:03
HCXX12热轧卷板211248401252.65%48404721471516:25:03
BUXX03沥青22032834341.21%28582834280023:00:00
BUXX04沥青22042858421.49%28722848281622:59:59
BUXX05沥青22052868180.63%28842846285022:59:59
BUXX06沥青22062878441.55%28962872283423:00:00
BUXX07沥青22073322-44-1.31%33243322336617:00:05
BUXX08沥青22083082-56-1.78%31603082313817:00:05
BUXX09沥青22092922722.53%29302912285022:59:56
BUXX12沥青21122766220.80%27862764274422:59:58
WRXX01线材220149913397.29%49914991465216:25:03
WRXX02线材22024820501.05%48884800477016:25:03
WRXX03线材22034730290.62%47304730470116:25:03
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22115101-30-0.58%51085101513117:00:06
WRXX12线材21126449691.08%64496449638017:00:03
FUXX01燃料油22012532853.47%25452489244723:00:00
FUXX02燃料油22022575331.30%25792531254223:00:00
FUXX03燃料油22032558753.02%25602523248322:59:56
FUXX04燃料油22042482-9-0.36%25032411249116:25:03
FUXX05燃料油22052514773.16%25262472243723:00:00
FUXX06燃料油22062549652.62%25492549248422:59:56
FUXX07燃料油22072520421.69%25352519247822:59:56
FUXX08燃料油22082493240.97%25102484246922:59:56
FUXX09燃料油22092508582.37%25162478245023:00:00
FUXX10燃料油22102537592.38%25372485247822:59:55
FUXX11燃料油22112512281.13%25122485248422:59:50
FUXX12燃料油21122285-199-8.01%22852285248416:15:04
SP0001纸浆连续5910100.17%59945870590023:00:00
SPXX01纸浆22015910100.17%59945870590023:00:00
SPXX02纸浆22025788340.59%58585728575422:59:59
SPXX03纸浆22035720460.81%57785648567422:59:59
SPXX04纸浆22045650701.25%57045576558022:59:59
SPXX05纸浆22055600661.19%56445514553423:00:00
SPXX06纸浆22065528-84-1.50%56305386561216:25:03
SPXX07纸浆22075532-50-0.90%55765370558216:25:03
SPXX08纸浆22085528200.36%56245450550815:00:02
SPXX09纸浆22095440240.44%54825382541622:59:57
SPXX10纸浆2210538880.15%54405342538022:59:54
SPXX11纸浆22115444-20-0.37%54445266546416:25:03
SPXX12纸浆21125868420.72%59325824582622:59:59