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	4900	63	1%	4916	4839	4837	23:00:00
沪金连续	374.72	2.32	0.62%	374.80	372.82	372.40	02:29:59
沪锌连续	25205	30	0%	25415	25175	25175	01:00:00
沪铅连续	14795	-65	-0%	14870	14690	14860	01:00:01
沪铜连续	70220	-580	-1%	70780	70200	70800	01:00:01
热卷连续	5033	75	2%	5045	4972	4958	23:00:00
沪锡连续	332830	1140	0%	334810	329670	331690	01:00:00
沪铝连续	22115	-55	-0%	22255	21935	22170	01:00:00
线材连续	5043	-172	-3%	5365	4913	5215	16:15:04
沪银连续	4798	60	1%	4807	4757	4738	02:30:01
沥青连续	3780	-54	-1%	3816	3762	3834	23:00:00
橡胶连续	14665	210	1%	14685	14470	14455	23:00:00
燃油连续	3282	-62	-2%	3314	3275	3344	23:00:00
沪银XX01	4849	52	1%	4851	4827	4797	02:29:59
沪银XX02	4755	59	1%	4755	4722	4696	02:29:59
沪银XX03	4769	61	1%	4773	4726	4708	02:30:00
沪银XX04	4777	60	1%	4785	4735	4717	02:30:00
沪银XX05	4789	60	1%	4795	4740	4729	02:30:01
沪银XX06	4798	60	1%	4807	4757	4738	02:30:01
沪银XX07	4810	64	1%	4816	4753	4746	02:30:01
沪银XX08	4812	58	1%	4823	4771	4754	02:29:59
沪银XX09	4820	56	1%	4828	4765	4764	02:29:59
沪银XX10	4818	48	1%	4818	4800	4770	02:29:59
沪银XX11	4835	49	1%	4836	4800	4786	02:29:59
沪银XX12	4849	65	1%	4875	4808	4784	02:29:59
沪金XX01	373.20	4.18	1.13%	374.50	368.28	369.02	16:15:04
沪金XX02	372.48	1.48	0.40%	372.52	371.40	371.00	02:29:59
沪金XX03	372.70	1.78	0.48%	372.70	371.76	370.92	02:29:59
沪金XX04	373.72	2.24	0.60%	373.84	372.00	371.48	02:29:59
沪金XX05	375.10	5.78	1.57%	375.10	375.10	369.32	17:00:11
沪金XX06	374.72	2.32	0.62%	374.80	372.82	372.40	02:29:59
沪金XX08	375.78	2.28	0.61%	375.86	374.00	373.50	02:29:59
沪金XX10	376.90	2.28	0.61%	376.90	375.50	374.62	02:29:59
沪金XX12	378.00	2.26	0.60%	378.00	376.18	375.74	02:29:59
沪铝XX01	21705	-175	-1%	21715	21575	21880	00:59:58
沪铝XX02	22155	-70	-0%	22320	21965	22225	01:00:00
沪铝XX03	22115	-55	-0%	22255	21935	22170	01:00:00
沪铝XX04	22080	-80	-0%	22245	21905	22160	01:00:01
沪铝XX05	22025	-90	-0%	22175	21845	22115	01:00:00
沪铝XX06	21965	-115	-1%	22120	21780	22080	01:00:00
沪铝XX07	21960	-75	-0%	21985	21770	22035	00:59:59
沪铝XX08	21900	-125	-1%	21985	21705	22025	00:59:58
沪铝XX09	21850	-20	-0%	21950	21730	21870	00:59:58
沪铝XX10	21925	-30	-0%	21925	21645	21955	00:59:58
沪铝XX11	21835	-120	-1%	21845	21675	21955	00:59:58
沪铝XX12	21760	-135	-1%	21825	21605	21895	00:59:58
沪铜XX01	70380	-170	-0%	70450	70290	70550	01:00:00
沪铜XX02	70300	-490	-1%	70740	70300	70790	01:00:00
沪铜XX03	70220	-580	-1%	70780	70200	70800	01:00:01
沪铜XX04	70200	-580	-1%	70750	70200	70780	00:59:59
沪铜XX05	70320	-410	-1%	70720	70210	70730	00:59:59
沪铜XX06	70250	-500	-1%	70670	70170	70750	01:00:00
沪铜XX07	70210	-490	-1%	70630	70150	70700	01:00:01
沪铜XX08	70460	-220	-0%	70600	70450	70680	01:00:00
沪铜XX09	70580	90	0%	70620	70500	70490	00:59:58
沪铜XX10	70230	-100	-0%	70700	70230	70330	00:59:59
沪铜XX11	70590	20	0%	70750	70490	70570	00:59:58
沪铜XX12	70440	-240	-0%	70550	70240	70680	01:00:00
沪镍连续	173000	2170	1%	175600	170020	170830	01:00:01
沪镍XX01	164850	1770	1%	164850	164080	163080	00:59:55
沪镍XX02	175000	1520	1%	177000	172800	173480	00:59:59
沪镍XX03	173000	2170	1%	175600	170020	170830	01:00:01
沪镍XX04	171460	2270	1%	173980	168320	169190	01:00:01
沪镍XX05	169840	2030	1%	172460	167000	167810	01:00:01
沪镍XX06	168900	2330	1%	171100	165800	166570	00:59:59
沪镍XX07	169160	3270	2%	170170	165290	165890	00:59:58
沪镍XX08	164600	1690	1%	165620	164600	162910	00:59:58
沪镍XX09	167000	2140	1%	168730	164670	164860	01:00:00
沪镍XX10	167750	4690	3%	167750	165730	163060	00:59:58
沪镍XX11	166230	60	0%	167950	165290	166170	00:59:57
沪镍XX12	166740	2720	2%	166740	164720	164020	00:59:57
沪铅XX01	15060	-25	-0%	15060	14940	15085	00:59:02
沪铅XX02	14840	-10	-0%	14845	14720	14850	00:59:59
沪铅XX03	14795	-65	-0%	14870	14690	14860	01:00:01
沪铅XX04	14860	-50	-0%	14920	14730	14910	01:00:00
沪铅XX05	14900	-50	-0%	14960	14780	14950	00:59:56
沪铅XX06	14960	-30	-0%	14985	14830	14990	00:59:59
沪铅XX07	14970	-440	-3%	15300	14970	15410	15:15:02
沪铅XX08	15050	-335	-2%	15050	15050	15385	15:15:02
沪铅XX09	15020	-40	-0%	15020	14950	15060	00:59:59
沪铅XX10	15025	10	0%	15025	14955	15015	00:59:58
沪铅XX11	14965	-55	-0%	14965	14965	15020	00:59:59
沪铅XX12	14925	-100	-1%	14975	14925	15025	00:59:58
沪锡XX01	294200	7810	3%	294690	287830	286390	00:59:59
沪锡XX02	336440	340	0%	338030	334700	336100	00:59:57
沪锡XX03	332830	1140	0%	334810	329670	331690	01:00:00
沪锡XX04	326520	1670	1%	328230	323420	324850	00:59:59
沪锡XX05	318900	2680	1%	320460	315260	316220	00:59:58
沪锡XX06	312280	3380	1%	312280	307930	308900	00:59:58
沪锡XX07	305880	4720	2%	305880	303140	301160	00:59:58
沪锡XX08	299430	6750	2%	299430	299430	292680	17:00:03
沪锡XX09	296810	450	0%	299200	294620	296360	00:59:59
沪锡XX10	295330	2970	1%	295330	293260	292360	00:59:59
沪锡XX11	293340	5960	2%	293340	293330	287380	00:59:59
沪锡XX12	294310	4520	2%	294520	290720	289790	00:59:59
沪锌XX01	25225	215	1%	25225	25180	25010	00:59:57
沪锌XX02	25155	30	0%	25380	25155	25125	01:00:00
沪锌XX03	25205	30	0%	25415	25175	25175	01:00:00
沪锌XX04	25235	15	0%	25450	25190	25220	01:00:00
沪锌XX05	25240	20	0%	25440	25140	25220	01:00:00
沪锌XX06	25210	10	0%	25425	25185	25200	01:00:00
沪锌XX07	25215	85	0%	25350	25145	25130	00:59:59
沪锌XX08	25270	130	1%	25270	25225	25140	00:59:58
沪锌XX09	25305	140	1%	25305	25190	25165	00:59:58
沪锌XX10	25270	55	0%	25270	25270	25215	00:59:58
沪锌XX11	25190	-55	-0%	25190	25190	25245	00:59:58
沪锌XX12	25400	720	3%	25400	25180	24680	16:15:04
不锈钢连续	18050	310	2%	18150	17750	17740	01:00:01
不锈钢XX01	16900	480	3%	16900	16600	16420	16:15:01
不锈钢XX02	18130	250	1%	18130	17845	17880	00:59:57
不锈钢XX03	18050	310	2%	18150	17750	17740	01:00:01
不锈钢XX04	17970	325	2%	18040	17665	17645	01:00:01
不锈钢XX05	17875	365	2%	17885	17525	17510	00:59:58
不锈钢XX06	17650	240	1%	17730	17375	17410	01:00:00
不锈钢XX07	17485	365	2%	17485	17485	17120	00:59:57
不锈钢XX08	17435	140	1%	17435	17295	17295	00:59:57
不锈钢XX09	17395	275	2%	17395	17200	17120	00:59:57
不锈钢XX10	17035	-135	-1%	17035	17035	17170	00:59:57
不锈钢XX11	16975	-120	-1%	17020	16975	17095	00:59:58
不锈钢XX12	17055	45	0%	17055	16830	17010	00:59:56
螺纹XX01	4557	47	1%	4575	4517	4510	22:59:59
螺纹XX02	4800	22	0%	5051	4800	4778	16:15:01
螺纹XX03	4940	70	1%	4949	4856	4870	22:59:59
螺纹XX04	4923	50	1%	4948	4875	4873	23:00:00
螺纹XX05	4900	63	1%	4916	4839	4837	23:00:00
螺纹XX06	4834	45	1%	4867	4828	4789	22:59:59
螺纹XX07	4795	43	1%	4881	4783	4752	22:59:59
螺纹XX08	4776	47	1%	4801	4726	4729	22:59:59
螺纹XX09	4748	53	1%	4771	4693	4695	22:59:55
螺纹XX10	4705	58	1%	4720	4646	4647	23:00:00
螺纹XX11	4661	57	1%	4678	4565	4604	22:59:59
螺纹XX12	4611	49	1%	4629	4576	4562	22:59:59
橡胶XX01	15860	245	2%	15870	15695	15615	22:59:57
橡胶XX03	14495	195	1%	14520	14375	14300	22:59:59
橡胶XX04	14595	210	1%	14595	14495	14385	22:59:59
橡胶XX05	14665	210	1%	14685	14470	14455	23:00:00
橡胶XX06	14730	215	1%	14745	14540	14515	23:00:00
橡胶XX07	14800	220	2%	14805	14590	14580	22:59:59
橡胶XX08	14850	215	1%	14850	14655	14635	22:59:56
橡胶XX09	14865	205	1%	14900	14670	14660	23:00:00
橡胶XX10	14920	165	1%	14920	14890	14755	22:59:57
橡胶XX11	14955	190	1%	14960	14895	14765	22:59:58
热轧卷板XX01	4755	73	2%	4769	4710	4682	22:59:58
热轧卷板XX02	4900	-26	-1%	5163	4900	4926	16:15:04
热轧卷板XX03	5095	51	1%	5119	5033	5044	22:59:58
热轧卷板XX04	5088	87	2%	5089	5012	5001	22:59:58
热轧卷板XX05	5033	75	2%	5045	4972	4958	23:00:00
热轧卷板XX06	4992	68	1%	5008	4942	4924	22:59:58
热轧卷板XX07	4966	72	1%	4984	4922	4894	22:59:58
热轧卷板XX08	4940	67	1%	4958	4897	4873	22:59:59
热轧卷板XX09	4925	70	1%	4936	4884	4855	22:59:59
热轧卷板XX10	4882	75	2%	4895	4829	4807	22:59:59
热轧卷板XX11	4857	86	2%	4857	4805	4771	22:59:59
热轧卷板XX12	4724	38	1%	4724	4724	4686	16:15:01
沥青XX03	3730	-58	-2%	3776	3720	3788	22:59:59
沥青XX04	3754	-60	-2%	3794	3740	3814	22:59:59
沥青XX05	3762	-64	-2%	3812	3752	3826	22:59:59
沥青XX06	3780	-54	-1%	3816	3762	3834	23:00:00
沥青XX07	3776	-66	-2%	3804	3746	3842	22:59:59
沥青XX08	3082	-56	-2%	3160	3082	3138	17:00:05
沥青XX09	3740	-80	-2%	3812	3738	3820	22:59:56
沥青XX12	3732	-62	-2%	3790	3720	3794	22:59:59
线材XX01	5000	132	3%	5000	4545	4868	16:15:04
线材XX02	5043	-172	-3%	5365	4913	5215	16:15:04
线材XX03	4851	141	3%	4851	4789	4710	16:15:05
线材XX04	4620	-54	-1%	4780	4620	4674	16:15:02
线材XX05	5112	-117	-2%	5192	5112	5229	16:15:01
线材XX06	5545	-317	-5%	5545	5535	5862	16:01:35
线材XX07	4201	10	0%	4201	4201	4191	16:15:04
线材XX08	5389	9	0%	5549	5304	5380	17:00:01
线材XX09	5890	84	1%	5890	5628	5806	17:00:04
线材XX10	5095	141	3%	5095	5095	4954	16:15:04
线材XX11	5101	-30	-1%	5108	5101	5131	17:00:06
线材XX12	4599	-76	-2%	4599	4560	4675	16:15:04
燃料油XX01	3153	-47	-1%	3195	3142	3200	22:59:56
燃料油XX02	3347	-4	-0%	3347	3228	3351	16:15:04
燃料油XX03	3308	-7	-0%	3308	3295	3315	22:59:55
燃料油XX04	3280	-9	-0%	3289	3262	3289	22:59:55
燃料油XX05	3282	-62	-2%	3314	3275	3344	23:00:00
燃料油XX06	3265	-39	-1%	3265	3247	3304	22:59:59
燃料油XX07	3243	-53	-2%	3243	3226	3296	22:59:56
燃料油XX08	3198	-72	-2%	3198	3198	3270	22:59:55
燃料油XX09	3220	-42	-1%	3242	3213	3262	23:00:00
燃料油XX10	3208	-35	-1%	3239	3197	3243	22:59:58
燃料油XX11	3195	-14	-0%	3237	3183	3209	22:59:58
燃料油XX12	3147	-71	-2%	3196	3147	3218	23:00:00
纸浆连续	6388	12	0%	6416	6322	6376	23:00:00
纸浆XX01	6290	-48	-1%	6298	6286	6338	22:59:52
纸浆XX02	6322	-14	-0%	6326	6282	6336	22:59:59
纸浆XX03	6356	38	1%	6378	6286	6318	22:59:59
纸浆XX04	6388	14	0%	6408	6318	6374	23:00:00
纸浆XX05	6388	12	0%	6416	6322	6376	23:00:00
纸浆XX06	6360	-2	-0%	6388	6306	6362	23:00:00
纸浆XX07	6338	-8	-0%	6372	6300	6346	22:59:59
纸浆XX08	6324	2	0%	6342	6286	6322	22:59:53
纸浆XX09	6304	-2	-0%	6318	6238	6306	23:00:00
纸浆XX10	6250	-44	-1%	6258	6222	6294	22:59:52
纸浆XX11	6224	-36	-1%	6224	6224	6260	22:59:52
纸浆XX12	6242	-8	-0%	6270	6196	6250	22:59:52

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