上海期货实时行情_上海期货期货价格-期货行情中心-一期货

期货

外盘

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	3727	11	0.30%	3732	3695	3716	23:00:00
AU0001	沪金连续	572.26	7.40	1.31%	572.36	566.40	564.86	02:30:00
ZN0001	沪锌连续	24095	320	1.35%	24095	23805	23775	01:00:00
PB0001	沪铅连续	18790	80	0.43%	18890	18680	18710	00:59:59
CU0001	沪铜连续	84900	980	1.17%	85100	84080	83920	00:59:59
HC0001	热卷连续	3848	-1	-0.03%	3852	3825	3849	23:00:00
SN0001	沪锡连续	278670	1680	0.61%	282510	275100	276990	01:00:00
AL0001	沪铝连续	21005	75	0.36%	21005	20900	20930	00:59:59
WR0001	线材连续	3931	31	0.79%	3953	3905	3900	17:00:02
AG0001	沪银连续	8048	412	5.40%	8060	7720	7636	02:30:00
BU0001	沥青连续	3672	-3	-0.08%	3681	3669	3675	23:00:00
RU0001	橡胶连续	14725	40	0.27%	14800	14575	14685	23:00:00
FU0001	燃油连续	3397	-1	-0.03%	3420	3396	3398	23:00:00
AGXX01	沪银2501	8059	407	5.32%	8080	7740	7652	02:30:00
AGXX02	沪银2502	8068	403	5.26%	8090	7766	7665	02:30:00
AGXX03	沪银2503	8080	406	5.29%	8094	7771	7674	02:29:59
AGXX04	沪银2504	7348	-52	-0.70%	7535	7345	7400	16:01:20
AGXX05	沪银2405	7321	9	0.12%	7321	7321	7312	17:00:01
AGXX06	沪银2406	8048	412	5.40%	8060	7720	7636	02:30:00
AGXX07	沪银2407	8045	406	5.31%	8068	7741	7639	02:30:00
AGXX08	沪银2408	8061	412	5.39%	8074	7748	7649	02:30:00
AGXX09	沪银2409	8055	406	5.31%	8072	7737	7649	02:30:00
AGXX10	沪银2410	8055	407	5.32%	8074	7740	7648	02:30:00
AGXX11	沪银2411	8062	414	5.41%	8081	7750	7648	02:30:00
AGXX12	沪银2412	8066	414	5.41%	8079	7731	7652	02:30:00
AUXX01	沪金2501	470.00	-28.30	-5.68%	470.00	470.00	498.30	16:01:10
AUXX02	沪金2502	578.08	7.26	1.27%	578.32	572.44	570.82	02:30:01
AUXX03	沪金2503	506.50	2.72	0.54%	506.50	506.50	503.78	17:00:02
AUXX04	沪金2504	563.56	-1.90	-0.34%	572.26	563.54	565.46	16:01:20
AUXX05	沪金2405	543.60	-2.42	-0.44%	543.60	543.60	546.02	17:00:01
AUXX06	沪金2406	569.08	6.90	1.23%	569.20	563.72	562.18	02:29:58
AUXX08	沪金2408	572.26	7.40	1.31%	572.36	566.40	564.86	02:30:00
AUXX10	沪金2410	574.16	7.20	1.27%	574.28	568.48	566.96	02:30:00
AUXX12	沪金2412	575.96	7.02	1.23%	576.24	570.34	568.94	02:30:00
ALXX01	沪铝2501	20935	55	0.26%	20955	20860	20880	00:59:58
ALXX02	沪铝2502	20880	15	0.07%	20925	20865	20865	00:59:57
ALXX03	沪铝2503	20885	70	0.34%	20930	20870	20815	00:59:58
ALXX04	沪铝2504	20680	-120	-0.58%	21175	20605	20800	16:01:20
ALXX05	沪铝2405	20405	-145	-0.71%	20480	20370	20550	17:00:02
ALXX06	沪铝2406	21005	75	0.36%	21005	20900	20930	00:59:59
ALXX07	沪铝2407	21060	65	0.31%	21075	20955	20995	00:59:59
ALXX08	沪铝2408	21055	75	0.36%	21060	20960	20980	00:59:59
ALXX09	沪铝2409	21045	75	0.36%	21050	20950	20970	00:59:59
ALXX10	沪铝2410	21020	95	0.45%	21020	20910	20925	00:59:59
ALXX11	沪铝2411	20980	85	0.41%	20980	20880	20895	00:59:57
ALXX12	沪铝2412	20950	95	0.46%	20950	20845	20855	00:59:59
CUXX01	沪铜2501	85220	960	1.14%	85370	84440	84260	01:00:00
CUXX02	沪铜2502	85270	1140	1.36%	85270	84400	84130	01:00:00
CUXX03	沪铜2503	85220	1140	1.36%	85290	84340	84080	00:59:59
CUXX04	沪铜2504	76590	100	0.13%	77410	75830	76490	16:01:20
CUXX05	沪铜2405	81620	-300	-0.37%	81850	80700	81920	17:00:02
CUXX06	沪铜2406	84900	980	1.17%	85100	84080	83920	00:59:59
CUXX07	沪铜2407	85270	1020	1.21%	85440	84420	84250	01:00:00
CUXX08	沪铜2408	85440	1020	1.21%	85640	84590	84420	01:00:00
CUXX09	沪铜2409	85500	1020	1.21%	85710	84660	84480	01:00:00
CUXX10	沪铜2410	85560	1120	1.33%	85680	84650	84440	00:59:59
CUXX11	沪铜2411	85500	1110	1.32%	85640	84600	84390	01:00:00
CUXX12	沪铜2412	85460	1110	1.32%	85570	84560	84350	01:00:00
NI0001	沪镍连续	155500	2040	1.33%	156270	154230	153460	01:00:00
NIXX01	沪镍2501	157880	2070	1.33%	158750	156970	155810	00:59:59
NIXX02	沪镍2502	158000	1960	1.26%	158560	157320	156040	00:59:58
NIXX03	沪镍2503	158320	2230	1.43%	158320	157720	156090	01:00:00
NIXX04	沪镍2504	138500	700	0.51%	139000	138500	137800	16:01:21
NIXX05	沪镍2405	143500	-130	-0.09%	143800	141900	143630	17:00:02
NIXX06	沪镍2406	155500	2040	1.33%	156270	154230	153460	01:00:00
NIXX07	沪镍2407	156180	2190	1.42%	156870	154840	153990	01:00:00
NIXX08	沪镍2408	156580	2220	1.44%	157260	155310	154360	01:00:00
NIXX09	沪镍2409	156890	2170	1.40%	157580	155600	154720	01:00:00
NIXX10	沪镍2410	157330	2160	1.39%	157900	155980	155170	00:59:59
NIXX11	沪镍2411	157650	2490	1.60%	158040	156490	155160	00:59:59
NIXX12	沪镍2412	158020	2420	1.56%	158490	156900	155600	00:59:56
PBXX01	沪铅2501	18385	-25	-0.14%	18480	18385	18410	01:00:00
PBXX02	沪铅2502	18360	75	0.41%	18360	18360	18285	00:59:59
PBXX03	沪铅2503	18400	50	0.27%	18455	18400	18350	00:59:59
PBXX04	沪铅2504	16750	-30	-0.18%	16805	16750	16780	16:01:21
PBXX05	沪铅2405	18790	490	2.68%	18790	18520	18300	17:00:02
PBXX06	沪铅2406	18790	80	0.43%	18890	18680	18710	00:59:59
PBXX07	沪铅2407	18770	75	0.40%	18880	18670	18695	00:59:59
PBXX08	沪铅2408	18665	40	0.21%	18795	18610	18625	00:59:59
PBXX09	沪铅2409	18615	45	0.24%	18735	18555	18570	00:59:59
PBXX10	沪铅2410	18545	50	0.27%	18645	18475	18495	01:00:00
PBXX11	沪铅2411	18490	35	0.19%	18570	18450	18455	01:00:00
PBXX12	沪铅2412	18420	35	0.19%	18485	18420	18385	01:00:00
SNXX01	沪锡2501	282380	2850	1.02%	285160	279410	279530	00:59:57
SNXX02	沪锡2502	283160	2010	0.71%	284860	279920	281150	00:59:59
SNXX03	沪锡2503	283960	3670	1.31%	285060	280790	280290	00:59:59
SNXX04	沪锡2504	258000	5040	1.99%	258000	251000	252960	16:01:21
SNXX05	沪锡2405	276700	4800	1.77%	276700	256000	271900	17:00:02
SNXX06	沪锡2406	278670	1680	0.61%	282510	275100	276990	01:00:00
SNXX07	沪锡2407	279440	1440	0.52%	283480	276010	278000	00:59:59
SNXX08	沪锡2408	280470	1810	0.65%	284130	276760	278660	00:59:59
SNXX09	沪锡2409	280650	1700	0.61%	284520	277210	278950	00:59:59
SNXX10	沪锡2410	282240	3230	1.16%	284600	277920	279010	00:59:59
SNXX11	沪锡2411	281890	2660	0.95%	283540	279000	279230	00:59:57
SNXX12	沪锡2412	282050	2610	0.93%	283270	278320	279440	00:59:57
ZNXX01	沪锌2501	24055	265	1.11%	24055	23815	23790	00:59:59
ZNXX02	沪锌2502	24010	210	0.88%	24010	23845	23800	01:00:00
ZNXX03	沪锌2503	24000	200	0.84%	24000	23830	23800	00:59:59
ZNXX04	沪锌2504	22800	-80	-0.35%	23120	22640	22880	16:01:21
ZNXX05	沪锌2405	23830	255	1.08%	23840	23500	23575	17:00:02
ZNXX06	沪锌2406	24095	320	1.35%	24095	23805	23775	01:00:00
ZNXX07	沪锌2407	24190	310	1.30%	24190	23900	23880	01:00:00
ZNXX08	沪锌2408	24220	295	1.23%	24220	23940	23925	00:59:59
ZNXX09	沪锌2409	24190	295	1.23%	24190	23910	23895	00:59:59
ZNXX10	沪锌2410	24130	250	1.05%	24150	23885	23880	00:59:59
ZNXX11	沪锌2411	24090	230	0.96%	24105	23870	23860	00:59:57
ZNXX12	沪锌2412	24080	275	1.16%	24080	23810	23805	00:59:59
SS0001	不锈钢连续	14455	85	0.59%	14470	14380	14370	01:00:00
SSXX01	不锈钢2501	14665	90	0.62%	14680	14600	14575	00:59:58
SSXX02	不锈钢2502	14735	90	0.61%	14735	14685	14645	00:59:58
SSXX03	不锈钢2503	14770	60	0.41%	14795	14740	14710	00:59:58
SSXX04	不锈钢2504	13855	175	1.28%	13855	13680	13680	16:01:21
SSXX05	不锈钢2405	13710	-40	-0.29%	13765	13710	13750	17:00:02
SSXX06	不锈钢2406	13835	15	0.11%	13945	13830	13820	00:59:59
SSXX07	不锈钢2407	14005	5	0.04%	14090	13980	14000	00:59:58
SSXX08	不锈钢2408	14240	60	0.42%	14270	14195	14180	00:59:59
SSXX09	不锈钢2409	14455	85	0.59%	14470	14380	14370	01:00:00
SSXX10	不锈钢2410	14535	110	0.76%	14535	14450	14425	00:59:59
SSXX11	不锈钢2411	14560	100	0.69%	14575	14485	14460	00:59:59
SSXX12	不锈钢2412	14610	70	0.48%	14620	14540	14540	00:59:59
RBXX01	螺纹2501	3748	8	0.21%	3753	3721	3740	22:59:58
RBXX02	螺纹2502	3747	7	0.19%	3748	3728	3740	22:59:58
RBXX03	螺纹2503	3745	-3	-0.08%	3745	3724	3748	22:59:58
RBXX04	螺纹2504	3436	-4	-0.12%	3446	3435	3440	16:01:21
RBXX05	螺纹2405	3411	-61	-1.76%	3460	3405	3472	17:00:02
RBXX06	螺纹2406	3548	1	0.03%	3552	3531	3547	22:59:59
RBXX07	螺纹2407	3594	-12	-0.33%	3602	3581	3606	22:59:53
RBXX08	螺纹2408	3621	-6	-0.17%	3628	3599	3627	22:59:59
RBXX09	螺纹2409	3672	7	0.19%	3678	3645	3665	22:59:58
RBXX10	螺纹2410	3727	11	0.30%	3732	3695	3716	23:00:00
RBXX11	螺纹2411	3744	9	0.24%	3747	3714	3735	23:00:00
RBXX12	螺纹2412	3756	10	0.27%	3761	3731	3746	22:59:58
RUXX01	橡胶2501	15835	80	0.51%	15875	15650	15755	23:00:00
RUXX03	橡胶2503	15865	70	0.44%	15895	15700	15795	22:59:58
RUXX04	橡胶2504	14995	-5	-0.03%	14995	14995	15000	16:01:21
RUXX05	橡胶2405	14060	-30	-0.21%	14100	14050	14090	17:00:02
RUXX06	橡胶2406	14560	70	0.48%	14600	14380	14490	23:00:00
RUXX07	橡胶2407	14590	75	0.52%	14635	14425	14515	22:59:58
RUXX08	橡胶2408	14665	60	0.41%	14735	14520	14605	22:59:59
RUXX09	橡胶2409	14725	40	0.27%	14800	14575	14685	23:00:00
RUXX10	橡胶2410	14780	75	0.51%	14815	14630	14705	22:59:59
RUXX11	橡胶2411	14790	40	0.27%	14850	14635	14750	22:59:59
HCXX01	热轧卷板2501	3850	8	0.21%	3851	3824	3842	22:59:57
HCXX02	热轧卷板2502	3853	5	0.13%	3853	3828	3848	22:59:58
HCXX03	热轧卷板2503	3861	5	0.13%	3861	3844	3856	22:59:58
HCXX04	热轧卷板2504	3800	12	0.32%	3800	3800	3788	16:01:21
HCXX05	热轧卷板2405	3748	28	0.75%	3749	3708	3720	17:00:02
HCXX06	热轧卷板2406	3822	-14	-0.36%	3830	3811	3836	22:59:58
HCXX07	热轧卷板2407	3857	-11	-0.28%	3867	3835	3868	22:59:58
HCXX08	热轧卷板2408	3860	-2	-0.05%	3862	3849	3862	22:59:58
HCXX09	热轧卷板2409	3860	9	0.23%	3862	3839	3851	22:59:59
HCXX10	热轧卷板2410	3848	-1	-0.03%	3852	3825	3849	23:00:00
HCXX11	热轧卷板2411	3846	0	0.00%	3849	3827	3846	23:00:00
HCXX12	热轧卷板2412	3847	-7	-0.18%	3847	3839	3854	22:59:57
BUXX03	沥青2503	3608	13	0.36%	3609	3608	3595	22:59:57
BUXX04	沥青2504	3751	-14	-0.37%	3751	3700	3765	16:01:21
BUXX05	沥青2405	3670	5	0.14%	3670	3670	3665	17:00:02
BUXX06	沥青2406	3673	-12	-0.33%	3680	3668	3685	23:00:00
BUXX07	沥青2407	3691	3	0.08%	3699	3684	3688	22:59:58
BUXX08	沥青2408	3677	-7	-0.19%	3687	3677	3684	22:59:59
BUXX09	沥青2409	3672	-3	-0.08%	3681	3669	3675	23:00:00
BUXX12	沥青2412	3618	-1	-0.03%	3629	3616	3619	22:59:58
WRXX01	线材2501	3840	2	0.05%	3849	3820	3838	20:59:50
WRXX02	线材2502	4259	0	0.00%	4259	4051	4259	20:58:52
WRXX03	线材2503	3870	-67	-1.70%	3955	3870	3937	20:59:46
WRXX04	线材2504	4400	-10	-0.23%	4480	4400	4410	20:58:33
WRXX05	线材2405	3500	0	0.00%	3500	3460	3500	17:00:01
WRXX06	线材2406	3816	-105	-2.68%	3991	3816	3921	17:00:00
WRXX07	线材2407	3868	51	1.34%	3889	3800	3817	17:00:02
WRXX08	线材2408	3836	-13	-0.34%	3836	3826	3849	17:00:02
WRXX09	线材2409	3931	31	0.79%	3953	3905	3900	17:00:02
WRXX10	线材2410	3870	43	1.12%	3870	3825	3827	17:00:02
WRXX11	线材2411	3951	-30	-0.75%	3951	3951	3981	17:00:01
WRXX12	线材2412	3860	-36	-0.92%	3955	3860	3896	20:59:45
FUXX01	燃料油2501	3231	0	0.00%	3252	3227	3231	23:00:00
FUXX02	燃料油2502	3219	2	0.06%	3233	3213	3217	23:00:00
FUXX03	燃料油2503	3203	2	0.06%	3221	3203	3201	22:59:58
FUXX04	燃料油2504	3574	-15	-0.42%	3810	3574	3589	17:00:02
FUXX05	燃料油2405	3800	100	2.70%	3800	3740	3700	17:00:00
FUXX06	燃料油2406	3584	-20	-0.55%	3627	3583	3604	22:59:58
FUXX07	燃料油2407	3530	-2	-0.06%	3555	3530	3532	23:00:00
FUXX08	燃料油2408	3469	4	0.12%	3486	3465	3465	22:59:57
FUXX09	燃料油2409	3397	-1	-0.03%	3420	3396	3398	23:00:00
FUXX10	燃料油2410	3341	4	0.12%	3358	3337	3337	23:00:00
FUXX11	燃料油2411	3289	-1	-0.03%	3308	3287	3290	22:59:59
FUXX12	燃料油2412	3260	-1	-0.03%	3280	3259	3261	23:00:00
SP0001	纸浆连续	6374	-8	-0.13%	6398	6340	6382	23:00:00
SPXX01	纸浆2501	6642	4	0.06%	6656	6604	6638	22:59:57
SPXX02	纸浆2502	6606	-16	-0.24%	6606	6606	6622	22:59:57
SPXX03	纸浆2503	6592	-4	-0.06%	6592	6592	6596	22:59:57
SPXX04	纸浆2504	6286	46	0.74%	6286	6200	6240	16:01:21
SPXX05	纸浆2405	6090	-20	-0.33%	6116	6064	6110	17:00:02
SPXX06	纸浆2406	6250	-20	-0.32%	6278	6232	6270	23:00:00
SPXX07	纸浆2407	6296	-12	-0.19%	6308	6268	6308	22:59:58
SPXX08	纸浆2408	6336	-10	-0.16%	6346	6308	6346	22:59:58
SPXX09	纸浆2409	6374	-8	-0.13%	6398	6340	6382	23:00:00
SPXX10	纸浆2410	6408	-16	-0.25%	6424	6384	6424	23:00:00
SPXX11	纸浆2411	6446	-6	-0.09%	6464	6410	6452	23:00:00
SPXX12	纸浆2412	6436	-30	-0.46%	6464	6432	6466	22:59:58