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	3648	-14	-0.38%	3659	3643	3662	22:59:59
AU0001	沪金连续	560.48	-0.92	-0.16%	562.36	557.52	561.40	02:29:59
ZN0001	沪锌连续	23470	-250	-1.05%	23655	23260	23720	00:59:59
PB0001	沪铅连续	18055	-15	-0.08%	18080	17955	18070	00:59:59
CU0001	沪铜连续	80500	-470	-0.58%	80740	80240	80970	00:59:59
HC0001	热卷连续	3795	-11	-0.29%	3815	3793	3806	22:59:59
SN0001	沪锡连续	261350	-6700	-2.50%	266270	260620	268050	00:59:59
AL0001	沪铝连续	20460	-265	-1.28%	20625	20425	20725	00:59:59
WR0001	线材连续	3500	0	0.00%	3500	3460	3500	17:00:01
AG0001	沪银连续	7330	-84	-1.13%	7387	7286	7414	02:29:59
BU0001	沥青连续	3700	0	0.00%	3700	3690	3700	22:59:57
RU0001	橡胶连续	14145	15	0.11%	14205	14070	14130	22:59:59
FU0001	燃油连续	3407	-29	-0.84%	3427	3405	3436	22:59:59
AGXX01	沪银2501	7358	-72	-0.97%	7410	7314	7430	02:29:58
AGXX02	沪银2502	7365	-74	-0.99%	7414	7321	7439	02:29:58
AGXX03	沪银2503	7359	-78	-1.05%	7417	7324	7437	02:29:59
AGXX04	沪银2504	7348	-52	-0.70%	7535	7345	7400	16:01:20
AGXX05	沪银2405	7353	202	2.82%	7353	7168	7151	17:00:01
AGXX06	沪银2406	7330	-84	-1.13%	7387	7286	7414	02:29:59
AGXX07	沪银2407	7332	-87	-1.17%	7392	7290	7419	02:29:59
AGXX08	沪银2408	7341	-86	-1.16%	7398	7293	7427	02:29:59
AGXX09	沪银2409	7342	-86	-1.16%	7399	7299	7428	02:29:59
AGXX10	沪银2410	7343	-84	-1.13%	7400	7301	7427	02:29:59
AGXX11	沪银2411	7351	-76	-1.02%	7402	7305	7427	02:29:58
AGXX12	沪银2412	7349	-81	-1.09%	7406	7309	7430	02:29:58
AUXX01	沪金2501	470.00	-28.30	-5.68%	470.00	470.00	498.30	16:01:10
AUXX02	沪金2502	566.44	0.16	0.03%	567.46	563.04	566.28	02:29:59
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	557.88	-1.30	-0.23%	559.78	554.60	559.18	02:29:58
AUXX08	沪金2408	560.48	-0.92	-0.16%	562.36	557.52	561.40	02:29:59
AUXX10	沪金2410	562.88	-0.28	-0.05%	564.22	559.72	563.16	02:29:59
AUXX12	沪金2412	564.68	-0.28	-0.05%	565.94	561.50	564.96	02:29:58
ALXX01	沪铝2501	20370	-235	-1.14%	20440	20310	20605	00:59:59
ALXX02	沪铝2502	20365	-235	-1.14%	20420	20320	20600	00:59:58
ALXX03	沪铝2503	20370	-215	-1.04%	20405	20330	20585	00:59:59
ALXX04	沪铝2504	20680	-120	-0.58%	21175	20605	20800	16:01:20
ALXX05	沪铝2405	20420	-320	-1.54%	20580	20400	20740	00:59:57
ALXX06	沪铝2406	20460	-265	-1.28%	20625	20425	20725	00:59:59
ALXX07	沪铝2407	20490	-255	-1.23%	20640	20455	20745	00:59:59
ALXX08	沪铝2408	20485	-255	-1.23%	20635	20445	20740	00:59:59
ALXX09	沪铝2409	20465	-270	-1.30%	20645	20430	20735	00:59:59
ALXX10	沪铝2410	20440	-240	-1.16%	20570	20395	20680	00:59:58
ALXX11	沪铝2411	20405	-200	-0.97%	20525	20320	20605	00:59:56
ALXX12	沪铝2412	20385	-195	-0.95%	20580	20320	20580	00:59:58
CUXX01	沪铜2501	80700	-180	-0.22%	80880	80450	80880	00:59:59
CUXX02	沪铜2502	80660	-220	-0.27%	80770	80410	80880	00:59:58
CUXX03	沪铜2503	80660	-190	-0.24%	80800	80420	80850	00:59:58
CUXX04	沪铜2504	76590	100	0.13%	77410	75830	76490	16:01:20
CUXX05	沪铜2405	80270	-410	-0.51%	80460	79980	80680	00:59:55
CUXX06	沪铜2406	80500	-470	-0.58%	80740	80240	80970	00:59:59
CUXX07	沪铜2407	80720	-470	-0.58%	80980	80490	81190	00:59:58
CUXX08	沪铜2408	80850	-400	-0.49%	81050	80600	81250	00:59:59
CUXX09	沪铜2409	80850	-380	-0.47%	81130	80680	81230	00:59:58
CUXX10	沪铜2410	80890	-280	-0.34%	81070	80630	81170	00:59:58
CUXX11	沪铜2411	80750	-350	-0.43%	81080	80620	81100	00:59:58
CUXX12	沪铜2412	80770	-320	-0.39%	81010	80570	81090	00:59:59
NI0001	沪镍连续	144350	-410	-0.28%	144520	143000	144760	00:59:59
NIXX01	沪镍2501	146990	-20	-0.01%	146990	145630	147010	00:59:58
NIXX02	沪镍2502	146350	-670	-0.46%	146360	146230	147020	00:59:56
NIXX03	沪镍2503	146640	2090	1.45%	146640	146640	144550	17:00:02
NIXX04	沪镍2504	138500	700	0.51%	139000	138500	137800	16:01:21
NIXX05	沪镍2405	144190	2590	1.83%	144190	142000	141600	17:00:02
NIXX06	沪镍2406	144350	-410	-0.28%	144520	143000	144760	00:59:59
NIXX07	沪镍2407	144900	-180	-0.12%	144990	143530	145080	00:59:59
NIXX08	沪镍2408	145250	-370	-0.25%	145420	143970	145620	00:59:58
NIXX09	沪镍2409	145670	-230	-0.16%	145800	144360	145900	00:59:59
NIXX10	沪镍2410	145840	-320	-0.22%	146070	144700	146160	00:59:58
NIXX11	沪镍2411	146090	-290	-0.20%	146400	145030	146380	00:59:58
NIXX12	沪镍2412	146120	-630	-0.43%	146750	145290	146750	00:59:56
PBXX01	沪铅2501	17800	0	0.00%	17830	17775	17800	00:59:56
PBXX02	沪铅2502	17815	55	0.31%	17815	17655	17760	17:00:01
PBXX03	沪铅2503	17820	50	0.28%	17860	17585	17770	17:00:01
PBXX04	沪铅2504	16750	-30	-0.18%	16805	16750	16780	16:01:21
PBXX05	沪铅2405	17970	-85	-0.47%	18055	17960	18055	00:59:55
PBXX06	沪铅2406	18055	-15	-0.08%	18080	17955	18070	00:59:59
PBXX07	沪铅2407	18025	-25	-0.14%	18060	17915	18050	00:59:59
PBXX08	沪铅2408	17980	-25	-0.14%	18025	17875	18005	00:59:59
PBXX09	沪铅2409	17960	-15	-0.08%	18335	17860	17975	00:59:59
PBXX10	沪铅2410	17920	20	0.11%	17920	17845	17900	00:59:56
PBXX11	沪铅2411	17835	-45	-0.25%	17875	17835	17880	00:59:59
PBXX12	沪铅2412	17845	-30	-0.17%	17870	17800	17875	00:59:58
SNXX01	沪锡2501	266370	-4030	-1.49%	267040	265540	270400	00:59:56
SNXX02	沪锡2502	266530	-4590	-1.69%	271120	265870	271120	00:59:56
SNXX03	沪锡2503	267080	-3330	-1.23%	267420	266840	270410	00:59:59
SNXX04	沪锡2504	258000	5040	1.99%	258000	251000	252960	16:01:21
SNXX05	沪锡2405	262300	-4620	-1.73%	263260	261530	266920	00:59:56
SNXX06	沪锡2406	261350	-6700	-2.50%	266270	260620	268050	00:59:59
SNXX07	沪锡2407	262280	-6480	-2.41%	267490	261550	268760	00:59:59
SNXX08	沪锡2408	263410	-5890	-2.19%	267600	262430	269300	00:59:59
SNXX09	沪锡2409	264060	-5820	-2.16%	268160	263100	269880	00:59:58
SNXX10	沪锡2410	264930	-5140	-1.90%	269420	263900	270070	00:59:56
SNXX11	沪锡2411	265110	-4860	-1.80%	266170	264160	269970	00:59:56
SNXX12	沪锡2412	265590	-4930	-1.82%	267110	265240	270520	00:59:58
ZNXX01	沪锌2501	23330	-250	-1.06%	23470	23180	23580	00:59:57
ZNXX02	沪锌2502	23185	-375	-1.59%	23365	23185	23560	00:59:57
ZNXX03	沪锌2503	23175	-350	-1.49%	23350	23175	23525	00:59:59
ZNXX04	沪锌2504	22800	-80	-0.35%	23120	22640	22880	16:01:21
ZNXX05	沪锌2405	23200	-450	-1.90%	23455	23200	23650	00:39:13
ZNXX06	沪锌2406	23470	-250	-1.05%	23655	23260	23720	00:59:59
ZNXX07	沪锌2407	23535	-245	-1.03%	23700	23320	23780	00:59:59
ZNXX08	沪锌2408	23550	-205	-0.86%	23730	23335	23755	00:59:59
ZNXX09	沪锌2409	23495	-225	-0.95%	23660	23295	23720	00:59:58
ZNXX10	沪锌2410	23435	-170	-0.72%	23555	23250	23605	00:59:59
ZNXX11	沪锌2411	23395	-205	-0.87%	23585	23215	23600	00:59:58
ZNXX12	沪锌2412	23390	-190	-0.81%	23415	23220	23580	00:59:58
SS0001	不锈钢连续	14290	0	0.00%	14330	14225	14290	01:00:00
SSXX01	不锈钢2501	14460	10	0.07%	14495	14405	14450	00:59:58
SSXX02	不锈钢2502	14525	65	0.45%	14525	14470	14460	00:59:57
SSXX03	不锈钢2503	14540	40	0.28%	14545	14500	14500	00:59:57
SSXX04	不锈钢2504	13855	175	1.28%	13855	13680	13680	16:01:21
SSXX05	不锈钢2405	13925	75	0.54%	13925	13770	13850	17:00:01
SSXX06	不锈钢2406	14010	15	0.11%	14030	13945	13995	00:59:56
SSXX07	不锈钢2407	14105	20	0.14%	14135	14045	14085	00:59:59
SSXX08	不锈钢2408	14200	10	0.07%	14230	14140	14190	00:59:58
SSXX09	不锈钢2409	14290	0	0.00%	14330	14225	14290	01:00:00
SSXX10	不锈钢2410	14360	35	0.24%	14380	14275	14325	00:59:58
SSXX11	不锈钢2411	14410	45	0.31%	14415	14350	14365	00:59:58
SSXX12	不锈钢2412	14415	20	0.14%	14425	14375	14395	00:59:58
RBXX01	螺纹2501	3675	-7	-0.19%	3683	3670	3682	22:59:59
RBXX02	螺纹2502	3670	-11	-0.30%	3676	3669	3681	22:59:57
RBXX03	螺纹2503	3683	-7	-0.19%	3690	3680	3690	22:59:58
RBXX04	螺纹2504	3436	-4	-0.12%	3446	3435	3440	16:01:21
RBXX05	螺纹2405	3483	3	0.09%	3496	3480	3480	22:58:44
RBXX06	螺纹2406	3518	-9	-0.26%	3527	3515	3527	22:59:51
RBXX07	螺纹2407	3584	-9	-0.25%	3598	3581	3593	22:59:58
RBXX08	螺纹2408	3595	-9	-0.25%	3604	3590	3604	22:59:57
RBXX09	螺纹2409	3614	-7	-0.19%	3625	3610	3621	22:59:57
RBXX10	螺纹2410	3648	-14	-0.38%	3659	3643	3662	22:59:59
RBXX11	螺纹2411	3662	-15	-0.41%	3680	3658	3677	22:59:59
RBXX12	螺纹2412	3681	-6	-0.16%	3687	3672	3687	22:59:58
RUXX01	橡胶2501	15240	20	0.13%	15290	15170	15220	22:59:59
RUXX03	橡胶2503	15210	-90	-0.59%	15210	15210	15300	22:59:57
RUXX04	橡胶2504	14995	-5	-0.03%	14995	14995	15000	16:01:21
RUXX05	橡胶2405	13900	55	0.40%	13900	13845	13845	22:59:49
RUXX06	橡胶2406	13950	30	0.22%	13975	13860	13920	22:59:59
RUXX07	橡胶2407	13990	25	0.18%	14045	13970	13965	22:59:58
RUXX08	橡胶2408	14065	-5	-0.04%	14095	14040	14070	22:59:57
RUXX09	橡胶2409	14145	15	0.11%	14205	14070	14130	22:59:59
RUXX10	橡胶2410	14210	30	0.21%	14215	14175	14180	22:59:57
RUXX11	橡胶2411	14230	30	0.21%	14270	14160	14200	22:59:58
HCXX01	热轧卷板2501	3790	-13	-0.34%	3807	3790	3803	22:59:57
HCXX02	热轧卷板2502	3805	10	0.26%	3805	3795	3795	22:59:58
HCXX03	热轧卷板2503	3810	-2	-0.05%	3812	3795	3812	17:00:02
HCXX04	热轧卷板2504	3800	12	0.32%	3800	3800	3788	16:01:21
HCXX05	热轧卷板2405	3732	-13	-0.35%	3732	3730	3745	22:57:16
HCXX06	热轧卷板2406	3767	-27	-0.71%	3790	3759	3794	22:59:58
HCXX07	热轧卷板2407	3781	-9	-0.24%	3793	3781	3790	22:59:58
HCXX08	热轧卷板2408	3800	-5	-0.13%	3805	3790	3805	22:59:58
HCXX09	热轧卷板2409	3801	-14	-0.37%	3819	3800	3815	22:59:57
HCXX10	热轧卷板2410	3795	-11	-0.29%	3815	3793	3806	22:59:59
HCXX11	热轧卷板2411	3795	-11	-0.29%	3809	3793	3806	22:59:59
HCXX12	热轧卷板2412	3801	3	0.08%	3802	3800	3798	22:59:58
BUXX03	沥青2503	3634	0	0.00%	3634	3634	3634	22:59:58
BUXX04	沥青2504	3751	-14	-0.37%	3751	3700	3765	16:01:21
BUXX05	沥青2405	3687	27	0.74%	3688	3687	3660	17:00:02
BUXX06	沥青2406	3700	0	0.00%	3700	3690	3700	22:59:57
BUXX07	沥青2407	3703	-2	-0.05%	3704	3695	3705	22:59:57
BUXX08	沥青2408	3694	-7	-0.19%	3698	3688	3701	22:59:57
BUXX09	沥青2409	3687	-2	-0.05%	3694	3681	3689	22:59:59
BUXX12	沥青2412	3639	-2	-0.05%	3648	3637	3641	22:59:57
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	3808	7	0.18%	3808	3808	3801	17:00:01
WRXX08	线材2408	3859	-1	-0.03%	3860	3829	3860	17:00:01
WRXX09	线材2409	3849	-35	-0.90%	3968	3773	3884	17:00:01
WRXX10	线材2410	3854	-4	-0.10%	3859	3772	3858	17:00:01
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	3251	-22	-0.67%	3272	3248	3273	22:59:59
FUXX02	燃料油2502	3240	-15	-0.46%	3247	3232	3255	22:59:58
FUXX03	燃料油2503	3221	-15	-0.46%	3235	3220	3236	22:59:53
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	3636	-10	-0.27%	3646	3627	3646	22:59:59
FUXX07	燃料油2407	3537	-24	-0.67%	3552	3531	3561	22:59:58
FUXX08	燃料油2408	3479	-21	-0.60%	3492	3473	3500	22:59:57
FUXX09	燃料油2409	3407	-29	-0.84%	3427	3405	3436	22:59:59
FUXX10	燃料油2410	3353	-23	-0.68%	3371	3350	3376	22:59:55
FUXX11	燃料油2411	3295	-23	-0.69%	3313	3291	3318	22:59:59
FUXX12	燃料油2412	3263	-20	-0.61%	3277	3257	3283	22:59:59
SP0001	纸浆连续	6204	-30	-0.48%	6236	6186	6234	22:59:59
SPXX01	纸浆2501	6426	-36	-0.56%	6462	6414	6462	22:59:59
SPXX02	纸浆2502	6394	-24	-0.37%	6400	6394	6418	22:59:59
SPXX03	纸浆2503	6406	-50	-0.77%	6406	6404	6456	22:59:59
SPXX04	纸浆2504	6286	46	0.74%	6286	6200	6240	16:01:21
SPXX05	纸浆2405	6040	-30	-0.49%	6070	6040	6070	22:59:55
SPXX06	纸浆2406	6094	-14	-0.23%	6110	6074	6108	22:59:59
SPXX07	纸浆2407	6128	-26	-0.42%	6150	6116	6154	22:59:58
SPXX08	纸浆2408	6170	-20	-0.32%	6190	6154	6190	22:59:59
SPXX09	纸浆2409	6204	-30	-0.48%	6236	6186	6234	22:59:59
SPXX10	纸浆2410	6226	-28	-0.45%	6258	6216	6254	22:59:58
SPXX11	纸浆2411	6252	-34	-0.54%	6288	6240	6286	22:59:59
SPXX12	纸浆2412	6266	-24	-0.38%	6274	6264	6290	22:59:58