上海期货行情走势_市商网

上海期货

名称	最新价	涨跌	涨跌幅	最高	最低	昨收	更新时间
螺纹连续	5670	8	0%	5686	5622	5662	23:00:00
沪金连续	377.24	0.18	0.05%	377.70	376.00	377.06	02:30:01
沪锌连续	22340	160	1%	22370	22210	22180	01:00:00
沪铅连续	16215	-50	-0%	16420	16215	16265	01:00:01
沪铜连续	70360	780	1%	70530	69630	69580	01:00:01
热卷连续	5939	-28	-0%	5977	5900	5967	23:00:00
沪锡连续	235960	3670	2%	236560	233860	232290	01:00:00
沪铝连续	19540	210	1%	19550	19375	19330	01:00:00
线材连续	6052	57	1%	6106	6025	5995	17:00:07
沪银连续	5312	-10	-0%	5329	5278	5322	02:30:01
沥青连续	3144	-34	-1%	3174	3100	3178	23:00:00
橡胶连续	13275	85	1%	13340	13245	13190	23:00:00
燃油连续	2599	44	2%	2603	2573	2555	23:00:00
沪银XX01	5324	-16	-0%	5344	5294	5340	02:29:59
沪银XX02	5346	-14	-0%	5356	5312	5360	02:29:59
沪银XX03	5359	-38	-1%	5369	5338	5397	02:29:59
沪银XX04	5351	-6	-0%	5351	5351	5357	02:29:59
沪银XX05	5392	8	0%	5399	5392	5384	02:29:59
沪银XX06	5392	-18	-0%	5422	5370	5410	02:29:59
沪银XX07	5413	-14	-0%	5413	5412	5427	02:29:59
沪银XX08	5252	-17	-0%	5272	5224	5269	02:30:01
沪银XX09	5265	-8	-0%	5283	5235	5273	02:29:59
沪银XX10	5280	-10	-0%	5299	5250	5290	02:30:01
沪银XX11	5299	-7	-0%	5314	5263	5306	02:30:00
沪银XX12	5312	-10	-0%	5329	5278	5322	02:30:01
沪金XX01	396.60	-1.42	-0.36%	396.60	396.60	398.02	16:15:01
沪金XX02	378.14	0.52	0.14%	378.78	376.86	377.62	02:29:59
沪金XX03	365.00	8.14	2.28%	365.00	365.00	356.86	16:15:01
沪金XX04	378.92	-0.86	-0.23%	379.30	377.76	379.78	02:29:59
沪金XX05	375.10	5.78	1.57%	375.10	375.10	369.32	17:00:11
沪金XX06	379.12	-0.48	-0.13%	379.98	378.34	379.60	02:29:59
沪金XX08	376.16	0.76	0.20%	376.64	374.80	375.40	02:30:00
沪金XX10	376.62	0.40	0.11%	377.16	375.40	376.22	02:30:00
沪金XX12	377.24	0.18	0.05%	377.70	376.00	377.06	02:30:01
沪铝XX01	19380	185	1%	19400	19285	19195	01:00:00
沪铝XX02	19350	120	1%	19355	19245	19230	00:59:57
沪铝XX03	19345	180	1%	19345	19345	19165	00:59:57
沪铝XX04	19145	155	1%	19145	19140	18990	17:00:07
沪铝XX05	19215	5	0%	19320	19215	19210	00:59:58
沪铝XX06	19300	180	1%	19300	19300	19120	00:59:57
沪铝XX07	19295	175	1%	19295	19295	19120	00:59:56
沪铝XX08	19520	210	1%	19530	19355	19310	00:59:59
沪铝XX09	19540	210	1%	19550	19375	19330	01:00:00
沪铝XX10	19520	205	1%	19530	19360	19315	01:00:00
沪铝XX11	19500	210	1%	19510	19340	19290	01:00:00
沪铝XX12	19450	240	1%	19460	19320	19210	01:00:00
沪铜XX01	70600	740	1%	70600	69850	69860	00:59:54
沪铜XX02	70650	760	1%	70650	70070	69890	00:59:56
沪铜XX03	70140	60	0%	70430	70140	70080	00:59:56
沪铜XX04	70360	350	0%	70560	70200	70010	00:59:56
沪铜XX05	70900	770	1%	70900	70290	70130	00:59:57
沪铜XX06	70370	270	0%	70490	70290	70100	00:59:57
沪铜XX07	70330	150	0%	70700	70310	70180	00:59:55
沪铜XX08	70300	760	1%	70370	69570	69540	01:00:01
沪铜XX09	70360	780	1%	70530	69630	69580	01:00:01
沪铜XX10	70460	820	1%	70540	69700	69640	00:59:59
沪铜XX11	70420	700	1%	70580	69730	69720	01:00:00
沪铜XX12	70460	660	1%	70670	69750	69800	00:59:59
沪镍连续	145600	4100	3%	145640	143210	141500	01:00:01
沪镍XX01	143600	3470	2%	143600	141320	140130	00:59:58
沪镍XX02	143000	3670	3%	143000	141160	139330	00:59:56
沪镍XX03	142200	1250	1%	142200	141080	140950	00:59:55
沪镍XX04	141850	2100	2%	141850	140470	139750	00:59:55
沪镍XX05	142280	2850	2%	142280	140630	139430	00:59:55
沪镍XX06	141730	2100	2%	141730	140720	139630	00:59:55
沪镍XX07	141880	2300	2%	141880	140400	139580	00:59:54
沪镍XX08	145600	4100	3%	145640	143210	141500	01:00:01
沪镍XX09	145450	3990	3%	145500	143150	141460	01:00:01
沪镍XX10	144880	3730	3%	144940	142650	141150	01:00:00
沪镍XX11	144190	3780	3%	144350	142210	140410	01:00:00
沪镍XX12	144000	3390	2%	144000	141910	140610	00:59:58
沪铅XX01	16315	-165	-1%	16500	16315	16480	00:59:58
沪铅XX02	16545	-5	-0%	16565	16545	16550	00:59:58
沪铅XX03	16490	-65	-0%	16605	16490	16555	00:59:57
沪铅XX04	16605	0	0%	16680	16605	16605	00:59:58
沪铅XX05	16645	255	2%	16685	16530	16390	15:00:01
沪铅XX06	16580	-55	-0%	16685	16580	16635	00:59:57
沪铅XX07	16680	190	1%	16770	16575	16490	15:00:01
沪铅XX08	16165	-25	-0%	16680	16155	16190	01:00:00
沪铅XX09	16215	-50	-0%	16420	16215	16265	01:00:01
沪铅XX10	16285	-40	-0%	16480	16270	16325	00:59:59
沪铅XX11	16335	-5	-0%	16510	16305	16340	00:59:59
沪铅XX12	16470	65	0%	16470	16470	16405	00:59:58
沪锡XX01	223540	3730	2%	223920	221480	219810	00:59:59
沪锡XX02	214360	2160	1%	214360	210950	212200	17:00:03
沪锡XX03	213800	4340	2%	213800	213800	209460	17:00:07
沪锡XX04	215570	6240	3%	215570	215570	209330	17:00:07
沪锡XX05	214910	4180	2%	215060	214190	210730	01:00:00
沪锡XX06	215360	1200	1%	215360	215360	214160	00:59:59
沪锡XX07	224390	3110	1%	224390	221200	221280	19:31:13
沪锡XX08	235960	3670	2%	236560	233860	232290	01:00:00
沪锡XX09	234560	4010	2%	235180	231810	230550	00:59:59
沪锡XX10	231770	4150	2%	232160	228960	227620	01:00:00
沪锡XX11	228600	4220	2%	229750	227250	224380	00:59:58
沪锡XX12	225730	2330	1%	227000	224740	223400	00:59:59
沪锌XX01	22085	35	0%	22110	22035	22050	17:00:07
沪锌XX02	22255	220	1%	22255	22255	22035	00:59:58
沪锌XX03	22035	45	0%	22035	22035	21990	17:00:07
沪锌XX04	21955	-70	-0%	21955	21955	22025	17:00:07
沪锌XX05	22165	175	1%	22165	21990	21990	01:00:00
沪锌XX06	22140	160	1%	22140	22140	21980	01:00:00
沪锌XX07	22110	130	1%	22110	22110	21980	01:00:00
沪锌XX08	22340	160	1%	22370	22210	22180	01:00:00
沪锌XX09	22355	175	1%	22390	22225	22180	01:00:00
沪锌XX10	22325	165	1%	22370	22205	22160	01:00:01
沪锌XX11	22200	55	0%	22350	22190	22145	00:59:59
沪锌XX12	22320	190	1%	22320	22160	22130	00:59:59
不锈钢连续	19645	450	2%	19695	19225	19195	01:00:01
不锈钢XX01	18700	430	2%	18740	18595	18270	00:59:59
不锈钢XX02	18600	595	3%	18600	18500	18005	00:59:58
不锈钢XX03	18280	405	2%	18280	18205	17875	01:00:00
不锈钢XX04	17970	740	4%	17970	17620	17230	18:45:07
不锈钢XX05	18060	310	2%	18070	18000	17750	00:59:58
不锈钢XX06	17715	580	3%	17715	17700	17135	17:00:07
不锈钢XX07	17805	180	1%	17805	17805	17625	00:59:59
不锈钢XX08	19645	450	2%	19695	19225	19195	01:00:01
不锈钢XX09	19550	510	3%	19580	19125	19040	01:00:00
不锈钢XX10	19300	485	3%	19335	18910	18815	01:00:00
不锈钢XX11	19070	395	2%	19140	18725	18675	00:59:59
不锈钢XX12	18905	395	2%	18980	18800	18510	00:59:59
螺纹XX01	5717	13	0%	5739	5658	5704	23:00:00
螺纹XX02	5610	-4	-0%	5630	5571	5614	22:59:58
螺纹XX03	5585	11	0%	5585	5546	5574	22:59:56
螺纹XX04	5543	-11	-0%	5556	5543	5554	22:59:56
螺纹XX05	5564	6	0%	5584	5511	5558	22:59:59
螺纹XX06	5522	-16	-0%	5522	5522	5538	22:59:56
螺纹XX07	5559	74	1%	5560	5470	5485	22:59:56
螺纹XX08	5590	-7	-0%	5598	5558	5597	22:59:58
螺纹XX09	5503	45	1%	5520	5441	5458	22:59:59
螺纹XX10	5670	8	0%	5686	5622	5662	23:00:00
螺纹XX11	5667	4	0%	5689	5628	5663	23:00:00
螺纹XX12	5694	8	0%	5720	5647	5686	23:00:00
橡胶XX01	14310	75	1%	14400	14280	14235	23:00:00
橡胶XX03	14410	10	0%	14450	14365	14400	22:59:58
橡胶XX04	14415	115	1%	14480	14400	14300	22:59:58
橡胶XX05	14415	25	0%	14535	14410	14390	22:59:59
橡胶XX06	14500	-20	-0%	14510	14500	14520	22:59:57
橡胶XX07	14555	85	1%	14555	14555	14470	22:59:57
橡胶XX08	13185	195	2%	13200	12680	12990	15:00:01
橡胶XX09	13275	85	1%	13340	13245	13190	23:00:00
橡胶XX10	13245	40	0%	13330	13215	13205	23:00:00
橡胶XX11	13285	70	1%	13355	13245	13215	23:00:00
热轧卷板XX01	5912	-25	-0%	5936	5860	5937	23:00:00
热轧卷板XX02	5849	-42	-1%	5868	5810	5891	22:59:59
热轧卷板XX03	5794	-23	-0%	5806	5750	5817	22:59:59
热轧卷板XX04	5773	-37	-1%	5773	5745	5810	22:59:58
热轧卷板XX05	5771	-17	-0%	5789	5718	5788	22:59:59
热轧卷板XX06	5765	27	0%	5797	5765	5738	17:00:07
热轧卷板XX07	5702	-15	-0%	5759	5574	5717	18:45:02
热轧卷板XX08	5962	29	0%	5962	5889	5933	22:59:59
热轧卷板XX09	5958	-1	-0%	5978	5909	5959	22:59:59
热轧卷板XX10	5939	-28	-0%	5977	5900	5967	23:00:00
热轧卷板XX11	5921	-27	-0%	5952	5881	5948	22:59:59
热轧卷板XX12	5930	-22	-0%	5952	5879	5952	22:59:59
沥青XX03	3340	-10	-0%	3340	3330	3350	22:59:56
沥青XX04	2854	48	2%	2854	2832	2806	17:00:01
沥青XX05	3060	2	0%	3062	3054	3058	17:00:09
沥青XX06	3360	-26	-1%	3390	3342	3386	22:59:59
沥青XX07	3322	-44	-1%	3324	3322	3366	17:00:05
沥青XX08	3118	-36	-1%	3148	3092	3154	22:59:59
沥青XX09	3144	-34	-1%	3174	3100	3178	23:00:00
沥青XX12	3294	-16	-0%	3320	3260	3310	22:59:59
线材XX01	5627	114	2%	5627	5626	5513	17:00:07
线材XX02	5378	-43	-1%	5440	5080	5421	17:00:01
线材XX03	3872	-14	-0%	3872	3872	3886	17:00:01
线材XX04	5348	74	1%	5348	5348	5274	16:00:22
线材XX05	5316	84	2%	5323	5316	5232	17:00:01
线材XX06	5545	-317	-5%	5545	5535	5862	16:01:35
线材XX07	5599	-168	-3%	5599	5568	5767	17:00:03
线材XX08	5389	9	0%	5549	5304	5380	17:00:01
线材XX09	6026	86	1%	6026	6026	5940	17:00:05
线材XX10	6052	57	1%	6106	6025	5995	17:00:07
线材XX11	5626	191	4%	5626	5248	5435	17:00:06
线材XX12	5881	361	7%	5881	5881	5520	17:00:06
燃料油XX01	2589	39	2%	2590	2560	2550	23:00:00
燃料油XX02	2583	33	1%	2583	2583	2550	22:59:55
燃料油XX03	2583	16	1%	2585	2574	2567	22:59:58
燃料油XX04	2571	72	3%	2571	2538	2499	15:00:01
燃料油XX05	2578	24	1%	2581	2556	2554	22:59:59
燃料油XX06	2589	55	2%	2589	2556	2534	15:00:01
燃料油XX07	2580	3	0%	2580	2580	2577	22:59:57
燃料油XX08	2567	78	3%	2567	2567	2489	15:00:01
燃料油XX09	2599	44	2%	2603	2573	2555	23:00:00
燃料油XX10	2613	44	2%	2613	2586	2569	22:59:57
燃料油XX11	2592	37	1%	2600	2562	2555	15:00:01
燃料油XX12	2585	53	2%	2599	2548	2532	15:00:01
纸浆连续	6198	-22	-0%	6264	6184	6220	23:00:00
纸浆XX01	6122	18	0%	6150	6016	6104	22:59:56
纸浆XX02	6084	-80	-1%	6110	6048	6164	15:00:01
纸浆XX03	6038	-42	-1%	6038	6038	6080	22:59:56
纸浆XX04	5992	-28	-0%	5992	5956	6020	15:00:01
纸浆XX05	6002	-40	-1%	6018	5918	6042	15:00:01
纸浆XX06	6016	-128	-2%	6066	6016	6144	15:00:01
纸浆XX07	5946	-76	-1%	5946	5904	6022	15:00:01
纸浆XX08	6266	12	0%	6304	6256	6254	22:59:59
纸浆XX09	6198	-22	-0%	6264	6184	6220	23:00:00
纸浆XX10	6142	-20	-0%	6198	6130	6162	23:00:00
纸浆XX11	6112	2	0%	6166	6102	6110	22:59:59
纸浆XX12	6096	20	0%	6132	6070	6076	22:59:59

展开

品种热力图

品种/周期	现价	1分钟	5分钟	15分钟	30分钟	1小时	4小时	天	周	月

上海期货

品种热力图

多空持仓