上海期货
| 品种 | 最新价 | 涨跌额 | 涨跌幅 | 更新时间 |
|---|---|---|---|---|
AU0001 沪金连续 |
778.00 | 2.94 | 0.38% | 11:05:25 |
AUXX10 沪金10 |
779.88 | 2.94 | 0.38% | 11:05:24 |
AUXX11 沪金11 |
616.88 | 4.86 | 0.79% | 16:15:06 |
AUXX12 沪金12 |
781.70 | 3.04 | 0.39% | 11:05:25 |
AUXX01 沪金01 |
634.64 | 1.94 | 0.31% | 16:15:05 |
AUXX02 沪金02 |
784.04 | 3.06 | 0.39% | 11:05:18 |
AUXX03 沪金03 |
695.00 | 1.70 | 0.25% | 17:00:01 |
AUXX04 沪金04 |
785.90 | 2.94 | 0.38% | 11:05:15 |
AUXX05 沪金05 |
762.00 | -13.00 | -1.68% | 17:00:02 |
AUXX06 沪金06 |
775.30 | 1.30 | 0.17% | 11:05:16 |
AUXX07 沪金07 |
776.82 | 2.68 | 0.35% | 11:05:25 |
AUXX08 沪金08 |
778.00 | 2.94 | 0.38% | 11:05:25 |
AUXX09 沪金09 |
585.00 | 12.80 | 2.24% | 17:00:00 |
AG0001 沪银连续 |
8910.00 | 23.00 | 0.26% | 11:05:25 |
AGXX11 沪银11 |
8938.00 | 22.00 | 0.25% | 11:05:15 |
AGXX12 沪银12 |
8947.00 | 23.00 | 0.26% | 11:05:21 |
AGXX01 沪银01 |
8956.00 | 19.00 | 0.21% | 11:05:24 |
AGXX02 沪银02 |
8965.00 | 21.00 | 0.23% | 11:05:16 |
AGXX03 沪银03 |
8975.00 | 21.00 | 0.23% | 11:05:14 |
AGXX04 沪银04 |
8986.00 | 18.00 | 0.20% | 11:05:22 |
AGXX05 沪银05 |
7986.00 | -166.00 | -2.04% | 17:00:02 |
AGXX06 沪银06 |
8894.00 | 5.00 | 0.06% | 11:03:45 |
AGXX07 沪银07 |
8897.00 | 18.00 | 0.20% | 11:05:19 |
AGXX08 沪银08 |
8910.00 | 23.00 | 0.26% | 11:05:25 |
AGXX09 沪银09 |
8919.00 | 23.00 | 0.26% | 11:05:25 |
AGXX10 沪银10 |
8928.00 | 25.00 | 0.28% | 11:05:25 |
CU0001 沪铜连续 |
79120.00 | 240.00 | 0.30% | 11:05:23 |
CUXX11 沪铜11 |
78360.00 | 190.00 | 0.24% | 11:05:23 |
CUXX12 沪铜12 |
78120.00 | 170.00 | 0.22% | 11:05:21 |
CUXX01 沪铜01 |
77920.00 | 170.00 | 0.22% | 11:05:23 |
CUXX02 沪铜02 |
77760.00 | 200.00 | 0.26% | 11:05:22 |
CUXX03 沪铜03 |
77680.00 | 180.00 | 0.23% | 11:05:24 |
CUXX04 沪铜04 |
77660.00 | 180.00 | 0.23% | 11:05:24 |
CUXX05 沪铜05 |
78370.00 | -1070.00 | -1.35% | 17:00:02 |
CUXX06 沪铜06 |
79200.00 | 230.00 | 0.29% | 11:05:21 |
CUXX07 沪铜07 |
79120.00 | 240.00 | 0.30% | 11:05:23 |
CUXX08 沪铜08 |
79010.00 | 240.00 | 0.30% | 11:05:24 |
CUXX09 沪铜09 |
78800.00 | 170.00 | 0.22% | 11:05:23 |
CUXX10 沪铜10 |
78570.00 | 170.00 | 0.22% | 11:05:22 |
RB0001 螺纹连续 |
2982.00 | 8.00 | 0.27% | 11:05:25 |
RBXX01 螺纹01 |
2974.00 | 4.00 | 0.13% | 11:05:23 |
RBXX02 螺纹02 |
2978.00 | 5.00 | 0.17% | 11:05:24 |
RBXX03 螺纹03 |
2989.00 | 9.00 | 0.30% | 11:05:18 |
RBXX04 螺纹04 |
2998.00 | 22.00 | 0.74% | 11:05:23 |
RBXX05 螺纹05 |
3075.00 | 15.00 | 0.49% | 17:00:02 |
RBXX06 螺纹06 |
2910.00 | -15.00 | -0.51% | 16:00:19 |
RBXX07 螺纹07 |
3008.00 | -4.00 | -0.13% | 11:05:25 |
RBXX08 螺纹08 |
2952.00 | -1.00 | -0.03% | 11:05:22 |
RBXX09 螺纹09 |
2967.00 | 3.00 | 0.10% | 11:05:25 |
RBXX10 螺纹10 |
2982.00 | 8.00 | 0.27% | 11:05:25 |
RBXX11 螺纹11 |
2976.00 | 5.00 | 0.17% | 11:05:22 |
RBXX12 螺纹12 |
2985.00 | 6.00 | 0.20% | 11:05:19 |
FU0001 燃料油连续 |
2944.00 | -22.00 | -0.74% | 11:05:25 |
FUXX01 燃料油01 |
2779.00 | -1.00 | -0.04% | 11:05:25 |
FUXX02 燃料油02 |
2752.00 | -8.00 | -0.29% | 11:05:23 |
FUXX03 燃料油03 |
2743.00 | 0.00 | 0.00% | 11:05:24 |
FUXX04 燃料油04 |
2726.00 | -3.00 | -0.11% | 11:05:03 |
FUXX05 燃料油05 |
3010.00 | 0.00 | 0.00% | 17:00:03 |
FUXX06 燃料油06 |
2994.00 | -44.00 | -1.45% | 17:00:02 |
FUXX07 燃料油07 |
2944.00 | -22.00 | -0.74% | 11:05:25 |
FUXX08 燃料油08 |
2936.00 | -16.00 | -0.54% | 11:05:24 |
FUXX09 燃料油09 |
2911.00 | -13.00 | -0.44% | 11:05:25 |
FUXX10 燃料油10 |
2865.00 | -9.00 | -0.31% | 11:05:25 |
FUXX11 燃料油11 |
2824.00 | -6.00 | -0.21% | 11:05:25 |
FUXX12 燃料油12 |
2789.00 | -4.00 | -0.14% | 11:05:23 |
RU0001 橡胶连续 |
13775.00 | -30.00 | -0.22% | 11:05:25 |
RUXX01 橡胶01 |
14650.00 | -40.00 | -0.27% | 11:05:25 |
RUXX03 橡胶03 |
14655.00 | -35.00 | -0.24% | 11:05:25 |
RUXX04 橡胶04 |
14715.00 | 115.00 | 0.79% | 16:59:42 |
RUXX05 橡胶05 |
14860.00 | -145.00 | -0.97% | 17:00:02 |
RUXX06 橡胶06 |
13690.00 | -70.00 | -0.51% | 10:05:01 |
RUXX07 橡胶07 |
13755.00 | -35.00 | -0.25% | 11:05:25 |
RUXX08 橡胶08 |
13780.00 | -30.00 | -0.22% | 11:05:25 |
RUXX09 橡胶09 |
13775.00 | -30.00 | -0.22% | 11:05:25 |
RUXX10 橡胶10 |
13810.00 | -10.00 | -0.07% | 11:05:23 |
RUXX11 橡胶11 |
13775.00 | -25.00 | -0.18% | 11:05:25 |
BU0001 沥青连续 |
3475.00 | -8.00 | -0.23% | 11:05:25 |
BUXX01 沥青01 |
3280.00 | -5.00 | -0.15% | 11:05:05 |
BUXX02 沥青02 |
3262.00 | -12.00 | -0.37% | 11:03:57 |
BUXX03 沥青03 |
3256.00 | 1.00 | 0.03% | 11:05:05 |
BUXX04 沥青04 |
3258.00 | 10.00 | 0.31% | 11:02:58 |
BUXX05 沥青05 |
3437.00 | 34.00 | 1.00% | 17:00:02 |
BUXX06 沥青06 |
3496.00 | -26.00 | -0.74% | 11:05:24 |
BUXX07 沥青07 |
3502.00 | -5.00 | -0.14% | 11:05:25 |
BUXX08 沥青08 |
3495.00 | -5.00 | -0.14% | 11:05:25 |
BUXX09 沥青09 |
3475.00 | -8.00 | -0.23% | 11:05:25 |
BUXX10 沥青10 |
3430.00 | -8.00 | -0.23% | 11:05:25 |
BUXX11 沥青11 |
3382.00 | -8.00 | -0.24% | 11:05:25 |
BUXX12 沥青12 |
3311.00 | -6.00 | -0.18% | 11:05:23 |
AL0001 沪铝连续 |
20245.00 | 265.00 | 1.33% | 11:05:25 |
ALXX01 沪铝01 |
19885.00 | 200.00 | 1.02% | 11:04:55 |
ALXX02 沪铝02 |
19880.00 | 175.00 | 0.89% | 11:05:11 |
ALXX03 沪铝03 |
19890.00 | 185.00 | 0.94% | 11:05:05 |
ALXX04 沪铝04 |
19915.00 | 185.00 | 0.94% | 11:05:12 |
ALXX05 沪铝05 |
20200.00 | -90.00 | -0.44% | 17:00:02 |
ALXX06 沪铝06 |
20335.00 | 255.00 | 1.27% | 11:01:48 |
ALXX07 沪铝07 |
20245.00 | 265.00 | 1.33% | 11:05:25 |
ALXX08 沪铝08 |
20125.00 | 245.00 | 1.23% | 11:05:25 |
ALXX09 沪铝09 |
20035.00 | 225.00 | 1.14% | 11:05:22 |
ALXX10 沪铝10 |
19965.00 | 200.00 | 1.01% | 11:05:25 |
ALXX11 沪铝11 |
19920.00 | 195.00 | 0.99% | 11:05:14 |
ALXX12 沪铝12 |
19885.00 | 190.00 | 0.96% | 11:05:22 |
PB0001 沪铅连续 |
16850.00 | -30.00 | -0.18% | 11:05:25 |
PBXX01 沪铅01 |
16755.00 | -20.00 | -0.12% | 16:00:19 |
PBXX02 沪铅02 |
16880.00 | 115.00 | 0.69% | 11:04:18 |
PBXX03 沪铅03 |
16890.00 | 120.00 | 0.72% | 11:04:14 |
PBXX04 沪铅04 |
16815.00 | 70.00 | 0.42% | 11:03:45 |
PBXX05 沪铅05 |
16940.00 | 35.00 | 0.21% | 17:00:02 |
PBXX06 沪铅06 |
16835.00 | -5.00 | -0.03% | 11:03:34 |
PBXX07 沪铅07 |
16850.00 | -30.00 | -0.18% | 11:05:25 |
PBXX08 沪铅08 |
16860.00 | -15.00 | -0.09% | 11:05:21 |
PBXX09 沪铅09 |
16850.00 | -25.00 | -0.15% | 11:05:03 |
PBXX10 沪铅10 |
16845.00 | -35.00 | -0.21% | 11:04:33 |
PBXX11 沪铅11 |
16865.00 | -30.00 | -0.18% | 11:04:43 |
PBXX12 沪铅12 |
16850.00 | -20.00 | -0.12% | 11:04:31 |
ZN0001 沪锌连续 |
22040.00 | 195.00 | 0.89% | 11:05:24 |
ZNXX01 沪锌01 |
21400.00 | 165.00 | 0.78% | 11:05:24 |
ZNXX02 沪锌02 |
21355.00 | 155.00 | 0.73% | 11:05:02 |
ZNXX03 沪锌03 |
21300.00 | 105.00 | 0.50% | 11:03:39 |
ZNXX04 沪锌04 |
21255.00 | 135.00 | 0.64% | 11:05:21 |
ZNXX05 沪锌05 |
22910.00 | 10.00 | 0.04% | 17:00:02 |
ZNXX06 沪锌06 |
22320.00 | 185.00 | 0.84% | 11:05:19 |
ZNXX07 沪锌07 |
22040.00 | 195.00 | 0.89% | 11:05:24 |
ZNXX08 沪锌08 |
21820.00 | 165.00 | 0.76% | 11:05:24 |
ZNXX09 沪锌09 |
21685.00 | 165.00 | 0.77% | 11:05:24 |
ZNXX10 沪锌10 |
21590.00 | 160.00 | 0.75% | 11:05:23 |
ZNXX11 沪锌11 |
21505.00 | 115.00 | 0.54% | 11:05:22 |
ZNXX12 沪锌12 |
21440.00 | 150.00 | 0.70% | 11:05:21 |
NI0001 沪镍连续 |
121510.00 | 120.00 | 0.10% | 11:05:25 |
NIXX01 沪镍01 |
122690.00 | -150.00 | -0.12% | 11:05:18 |
NIXX02 沪镍02 |
123080.00 | -20.00 | -0.02% | 11:03:10 |
NIXX03 沪镍03 |
123230.00 | 80.00 | 0.06% | 11:05:00 |
NIXX04 沪镍04 |
123280.00 | -140.00 | -0.11% | 11:05:25 |
NIXX05 沪镍05 |
123600.00 | -800.00 | -0.64% | 17:00:02 |
NIXX06 沪镍06 |
121340.00 | -160.00 | -0.13% | 11:05:22 |
NIXX07 沪镍07 |
121510.00 | 120.00 | 0.10% | 11:05:25 |
NIXX08 沪镍08 |
121680.00 | 80.00 | 0.07% | 11:05:22 |
NIXX09 沪镍09 |
121810.00 | 40.00 | 0.03% | 11:05:22 |
NIXX10 沪镍10 |
122040.00 | 120.00 | 0.10% | 11:05:22 |
NIXX11 沪镍11 |
122240.00 | 30.00 | 0.02% | 11:05:18 |
NIXX12 沪镍12 |
122450.00 | -150.00 | -0.12% | 11:04:56 |
SN0001 沪锡连续 |
265210.00 | 1790.00 | 0.68% | 11:05:24 |
SNXX01 沪锡01 |
265160.00 | 1390.00 | 0.53% | 11:05:16 |
SNXX02 沪锡02 |
265160.00 | 1280.00 | 0.49% | 11:05:18 |
SNXX03 沪锡03 |
264950.00 | 990.00 | 0.38% | 11:05:01 |
SNXX04 沪锡04 |
264600.00 | 710.00 | 0.27% | 11:05:17 |
SNXX05 沪锡05 |
264100.00 | -800.00 | -0.30% | 17:00:02 |
SNXX06 沪锡06 |
265120.00 | 1620.00 | 0.61% | 11:05:17 |
SNXX07 沪锡07 |
265210.00 | 1790.00 | 0.68% | 11:05:24 |
SNXX08 沪锡08 |
265030.00 | 1660.00 | 0.63% | 11:05:25 |
SNXX09 沪锡09 |
264900.00 | 1600.00 | 0.61% | 11:05:18 |
SNXX10 沪锡10 |
265200.00 | 1910.00 | 0.73% | 11:05:25 |
SNXX11 沪锡11 |
264990.00 | 1290.00 | 0.49% | 11:05:25 |
SNXX12 沪锡12 |
264600.00 | 810.00 | 0.31% | 11:05:15 |
HC0001 热轧卷板连续 |
3100.00 | 11.00 | 0.36% | 11:05:25 |
HCXX01 热轧卷板01 |
3094.00 | 9.00 | 0.29% | 11:05:21 |
HCXX02 热轧卷板02 |
3106.00 | 18.00 | 0.58% | 11:05:08 |
HCXX03 热轧卷板03 |
3099.00 | -8.00 | -0.26% | 16:59:42 |
HCXX04 热轧卷板04 |
3120.00 | 14.00 | 0.45% | 11:05:19 |
HCXX05 热轧卷板05 |
3265.00 | 0.00 | 0.00% | 17:00:02 |
HCXX06 热轧卷板06 |
3110.00 | 0.00 | 0.00% | 16:00:19 |
HCXX07 热轧卷板07 |
3135.00 | 9.00 | 0.29% | 11:05:24 |
HCXX08 热轧卷板08 |
3129.00 | 14.00 | 0.45% | 11:05:25 |
HCXX09 热轧卷板09 |
3112.00 | 12.00 | 0.39% | 11:05:24 |
HCXX10 热轧卷板10 |
3100.00 | 11.00 | 0.36% | 11:05:25 |
HCXX11 热轧卷板11 |
3094.00 | 7.00 | 0.23% | 11:05:23 |
HCXX12 热轧卷板12 |
3109.00 | 17.00 | 0.55% | 11:05:05 |
SS0001 不锈钢连续 |
12520.00 | 85.00 | 0.68% | 11:05:23 |
SSXX01 不锈钢01 |
12685.00 | 45.00 | 0.36% | 11:05:13 |
SSXX02 不锈钢02 |
12700.00 | 0.00 | 0.00% | 11:05:23 |
SSXX03 不锈钢03 |
12765.00 | 5.00 | 0.04% | 11:05:22 |
SSXX04 不锈钢04 |
12805.00 | -55.00 | -0.43% | 11:05:12 |
SSXX05 不锈钢05 |
12910.00 | -45.00 | -0.35% | 17:00:02 |
SSXX06 不锈钢06 |
12470.00 | 40.00 | 0.32% | 11:05:22 |
SSXX07 不锈钢07 |
12520.00 | 85.00 | 0.68% | 11:05:23 |
SSXX08 不锈钢08 |
12550.00 | 90.00 | 0.72% | 11:05:25 |
SSXX09 不锈钢09 |
12545.00 | 65.00 | 0.52% | 11:05:23 |
SSXX10 不锈钢10 |
12535.00 | 50.00 | 0.40% | 11:05:23 |
SSXX11 不锈钢11 |
12570.00 | 35.00 | 0.28% | 11:05:19 |
SSXX12 不锈钢12 |
12625.00 | 35.00 | 0.28% | 11:04:14 |
WR0001 线材连续 |
3307.00 | 12.00 | 0.36% | 11:05:24 |
WRXX01 线材01 |
3323.00 | -56.00 | -1.66% | 16:59:44 |
WRXX02 线材02 |
3600.00 | -20.00 | -0.55% | 16:15:01 |
WRXX03 线材03 |
3715.00 | 241.00 | 6.94% | 16:15:05 |
WRXX04 线材04 |
3479.00 | 96.00 | 2.84% | 17:00:02 |
WRXX05 线材05 |
3280.00 | -20.00 | -0.61% | 17:00:02 |
WRXX06 线材06 |
3367.00 | 49.00 | 1.48% | 17:00:02 |
WRXX07 线材07 |
3290.00 | 40.00 | 1.23% | 16:59:45 |
WRXX08 线材08 |
3478.00 | 34.00 | 0.99% | 17:00:01 |
WRXX09 线材09 |
3287.00 | 32.00 | 0.98% | 16:59:42 |
WRXX10 线材10 |
3307.00 | 12.00 | 0.36% | 11:05:24 |
WRXX11 线材11 |
3430.00 | -3.00 | -0.09% | 17:00:02 |
WRXX12 线材12 |
3303.00 | 5.00 | 0.15% | 16:59:45 |
SP0001 纸浆连续 |
5352.00 | -24.00 | -0.45% | 11:05:25 |
SPXX01 纸浆01 |
5274.00 | -8.00 | -0.15% | 11:05:23 |
SPXX02 纸浆02 |
5228.00 | -16.00 | -0.31% | 11:05:13 |
SPXX03 纸浆03 |
5204.00 | -6.00 | -0.12% | 11:03:01 |
SPXX04 纸浆04 |
5204.00 | -6.00 | -0.12% | 16:59:42 |
SPXX05 纸浆05 |
5370.00 | 38.00 | 0.71% | 17:00:02 |
SPXX06 纸浆06 |
5360.00 | 8.00 | 0.15% | 10:51:46 |
SPXX07 纸浆07 |
5352.00 | -24.00 | -0.45% | 11:05:25 |
SPXX08 纸浆08 |
5314.00 | -18.00 | -0.34% | 11:05:04 |
SPXX09 纸浆09 |
5262.00 | -22.00 | -0.42% | 11:05:24 |
SPXX10 纸浆10 |
5252.00 | 10.00 | 0.19% | 11:05:23 |
SPXX11 纸浆11 |
5198.00 | -16.00 | -0.31% | 11:05:25 |
SPXX12 纸浆12 |
5166.00 | -20.00 | -0.39% | 11:05:23 |
