上海期货收盘行情12月23日（周三）
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:铜 |
| 1601 |
36390 |
36330 |
36500 |
36000 |
36480 |
36280 |
90 |
-110 |
43422 |
77316 |
-4002 |
| 1602 |
36350 |
36310 |
36440 |
35920 |
36380 |
36200 |
30 |
-150 |
484456 |
277498 |
-14478 |
| 1603 |
36270 |
36200 |
36360 |
35830 |
36280 |
36110 |
10 |
-160 |
178162 |
229680 |
22854 |
| 1604 |
36210 |
36110 |
36300 |
35760 |
36210 |
36040 |
0 |
-170 |
57186 |
102802 |
12906 |
| 1605 |
36140 |
36090 |
36240 |
35700 |
36160 |
35980 |
20 |
-160 |
36934 |
69724 |
14672 |
| 1606 |
36060 |
36030 |
36160 |
35650 |
36100 |
35940 |
40 |
-120 |
2632 |
23700 |
-496 |
| 1607 |
36040 |
36000 |
36080 |
35680 |
36080 |
35840 |
40 |
-200 |
272 |
9592 |
44 |
| 1608 |
36060 |
36010 |
36060 |
35660 |
36060 |
35890 |
0 |
-170 |
74 |
4372 |
-2 |
| 1609 |
36020 |
36080 |
36080 |
35620 |
36070 |
35800 |
50 |
-220 |
184 |
2964 |
12 |
| 1610 |
36050 |
35980 |
36040 |
35570 |
35980 |
35850 |
-70 |
-200 |
240 |
3390 |
66 |
| 1611 |
36060 |
35990 |
36010 |
35600 |
35980 |
35880 |
-80 |
-180 |
330 |
2870 |
146 |
| 1612 |
35960 |
35910 |
35990 |
35650 |
35960 |
35830 |
0 |
-130 |
212 |
266 |
116 |
| 小计 |
|
|
|
|
|
|
|
|
804104 |
804174 / 31838 |
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:铝 |
| 1601 |
10880 |
10890 |
10960 |
10810 |
10955 |
10870 |
75 |
-10 |
8664 |
52988 |
-3498 |
| 1602 |
10815 |
10800 |
10900 |
10735 |
10865 |
10815 |
50 |
0 |
199562 |
199996 |
-2518 |
| 1603 |
10775 |
10770 |
10865 |
10705 |
10830 |
10780 |
55 |
5 |
123734 |
236266 |
10778 |
| 1604 |
10755 |
10745 |
10845 |
10685 |
10805 |
10760 |
50 |
5 |
37614 |
117642 |
-766 |
| 1605 |
10755 |
10780 |
10845 |
10700 |
10810 |
10765 |
55 |
10 |
21536 |
90422 |
-62 |
| 1606 |
10760 |
10770 |
10840 |
10710 |
10825 |
10760 |
65 |
0 |
7020 |
43390 |
412 |
| 1607 |
10745 |
10785 |
10875 |
10735 |
10835 |
10765 |
90 |
20 |
3448 |
12394 |
2476 |
| 1608 |
10800 |
10755 |
10890 |
10750 |
10890 |
10775 |
90 |
-25 |
1346 |
5524 |
488 |
| 1609 |
10795 |
10760 |
10845 |
10760 |
10845 |
10765 |
50 |
-30 |
102 |
4992 |
-50 |
| 1610 |
10800 |
10770 |
10895 |
10770 |
10860 |
10805 |
60 |
5 |
334 |
5588 |
-22 |
| 1611 |
10810 |
10830 |
10880 |
10800 |
10875 |
10840 |
65 |
30 |
44 |
2628 |
-8 |
| 1612 |
10855 |
10785 |
10785 |
10785 |
10785 |
10785 |
-70 |
-70 |
2 |
30 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
403406 |
771860 / 7228 |
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:锌 |
| 1601 |
12875 |
12860 |
12960 |
12740 |
12915 |
12865 |
40 |
-10 |
6408 |
39194 |
-1656 |
| 1602 |
12850 |
12810 |
12940 |
12705 |
12905 |
12825 |
55 |
-25 |
421568 |
183704 |
2442 |
| 1603 |
12840 |
12805 |
12935 |
12700 |
12900 |
12815 |
60 |
-25 |
98976 |
119756 |
2794 |
| 1604 |
12830 |
12805 |
12930 |
12700 |
12905 |
12825 |
75 |
-5 |
17304 |
38924 |
202 |
| 1605 |
12835 |
12805 |
12925 |
12700 |
12905 |
12835 |
70 |
0 |
5630 |
15544 |
-510 |
| 1606 |
12825 |
12795 |
12915 |
12705 |
12900 |
12805 |
75 |
-20 |
272 |
9672 |
-32 |
| 1607 |
12805 |
12780 |
13010 |
12730 |
12920 |
12840 |
115 |
35 |
18 |
1032 |
0 |
| 1608 |
12820 |
12900 |
12930 |
12900 |
12900 |
12905 |
80 |
85 |
14 |
500 |
-14 |
| 1609 |
12820 |
12830 |
12900 |
12760 |
12900 |
12830 |
80 |
10 |
8 |
398 |
-2 |
| 1610 |
12835 |
12840 |
12840 |
12840 |
12840 |
12840 |
5 |
5 |
2 |
146 |
2 |
| 1611 |
12910 |
|
|
|
12915 |
12915 |
5 |
5 |
0 |
82 |
0 |
| 1612 |
12860 |
|
|
|
12865 |
12865 |
5 |
5 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
550200 |
408962 / 3226 |
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:铅 |
| 1601 |
13165 |
13115 |
13200 |
13025 |
13180 |
13105 |
15 |
-60 |
332 |
4724 |
-164 |
| 1602 |
13070 |
13030 |
13145 |
12900 |
13090 |
13040 |
20 |
-30 |
11062 |
18328 |
-138 |
| 1603 |
12935 |
12895 |
13005 |
12790 |
12980 |
12885 |
45 |
-50 |
846 |
7374 |
142 |
| 1604 |
12805 |
12760 |
12880 |
12660 |
12880 |
12775 |
75 |
-30 |
608 |
3078 |
288 |
| 1605 |
12720 |
12635 |
12700 |
12590 |
12700 |
12640 |
-20 |
-80 |
6 |
362 |
0 |
| 1606 |
12635 |
|
|
|
12635 |
12635 |
0 |
0 |
0 |
20 |
0 |
| 1607 |
12590 |
|
|
|
12510 |
12510 |
-80 |
-80 |
0 |
14 |
0 |
| 1608 |
12445 |
|
|
|
12365 |
12365 |
-80 |
-80 |
0 |
28 |
0 |
| 1609 |
12465 |
|
|
|
12385 |
12385 |
-80 |
-80 |
0 |
30 |
0 |
| 1610 |
12680 |
12535 |
12535 |
12535 |
12535 |
12535 |
-145 |
-145 |
2 |
34 |
0 |
| 1611 |
12430 |
12400 |
12400 |
12400 |
12400 |
12400 |
-30 |
-30 |
4 |
38 |
-2 |
| 1612 |
12450 |
|
|
|
12415 |
12415 |
-35 |
-35 |
0 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
12860 |
34032 / 126 |
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:镍 |
| 1601 |
69760 |
69450 |
69640 |
68450 |
68820 |
69060 |
-940 |
-700 |
64870 |
149482 |
-7848 |
| 1602 |
69990 |
70620 |
70620 |
68870 |
68960 |
69480 |
-1030 |
-510 |
916 |
1050 |
74 |
| 1603 |
70350 |
70060 |
70080 |
69240 |
69600 |
69640 |
-750 |
-710 |
194 |
1992 |
2 |
| 1604 |
71120 |
70500 |
70500 |
69650 |
70000 |
69940 |
-1120 |
-1180 |
22 |
80 |
-10 |
| 1605 |
71160 |
70730 |
70990 |
69750 |
70220 |
70380 |
-940 |
-780 |
779186 |
392536 |
23676 |
| 1606 |
71620 |
70980 |
71200 |
70830 |
70850 |
70970 |
-770 |
-650 |
182 |
162 |
-2 |
| 1607 |
71850 |
70540 |
70540 |
70540 |
70540 |
70540 |
-1310 |
-1310 |
6 |
30 |
6 |
| 1608 |
72040 |
|
|
|
70720 |
70720 |
-1320 |
-1320 |
0 |
44 |
0 |
| 1609 |
72470 |
72190 |
72220 |
71030 |
71500 |
71670 |
-970 |
-800 |
234 |
1484 |
72 |
| 1610 |
73680 |
|
|
|
72870 |
72870 |
-810 |
-810 |
0 |
86 |
0 |
| 1611 |
73710 |
72300 |
72300 |
72300 |
72300 |
72300 |
-1410 |
-1410 |
6 |
138 |
-6 |
| 1612 |
73590 |
|
|
|
73590 |
73590 |
0 |
0 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
845616 |
547100 / 15964 |
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:锡 |
| 1601 |
97840 |
97230 |
97460 |
94710 |
95010 |
96150 |
-2830 |
-1690 |
2968 |
2058 |
-980 |
| 1602 |
98520 |
|
|
|
96820 |
96820 |
-1700 |
-1700 |
0 |
0 |
0 |
| 1603 |
98990 |
|
|
|
98990 |
98990 |
0 |
0 |
0 |
0 |
0 |
| 1604 |
96490 |
|
|
|
94820 |
94820 |
-1670 |
-1670 |
0 |
12 |
0 |
| 1605 |
97480 |
96090 |
96850 |
93800 |
94200 |
95360 |
-3280 |
-2120 |
19194 |
4082 |
-380 |
| 1606 |
97590 |
|
|
|
95470 |
95470 |
-2120 |
-2120 |
0 |
6 |
0 |
| 1607 |
98960 |
|
|
|
96810 |
96810 |
-2150 |
-2150 |
0 |
4 |
0 |
| 1608 |
97250 |
|
|
|
97250 |
97250 |
0 |
0 |
0 |
0 |
0 |
| 1609 |
99260 |
97050 |
97450 |
95580 |
95600 |
96420 |
-3660 |
-2840 |
38 |
98 |
12 |
| 1610 |
97770 |
|
|
|
97770 |
97770 |
0 |
0 |
0 |
32 |
0 |
| 1611 |
98940 |
|
|
|
96110 |
96110 |
-2830 |
-2830 |
0 |
0 |
0 |
| 1612 |
97280 |
|
|
|
97280 |
97280 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
22200 |
6292 / -1348 |
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:螺纹钢 |
| 1601 |
1809 |
1803 |
1805 |
1771 |
1799 |
1788 |
-10 |
-21 |
269620 |
249734 |
-6758 |
| 1602 |
1688 |
1683 |
1688 |
1663 |
1681 |
1674 |
-7 |
-14 |
7806 |
27604 |
1556 |
| 1603 |
1688 |
1690 |
1690 |
1672 |
1682 |
1679 |
-6 |
-9 |
1134 |
19392 |
-152 |
| 1604 |
1723 |
1719 |
1719 |
1697 |
1702 |
1705 |
-21 |
-18 |
672 |
4516 |
-226 |
| 1605 |
1739 |
1728 |
1731 |
1707 |
1717 |
1718 |
-22 |
-21 |
5630160 |
3638312 |
-102086 |
| 1606 |
1738 |
1723 |
1724 |
1702 |
1710 |
1712 |
-28 |
-26 |
2786 |
18804 |
908 |
| 1607 |
1736 |
1721 |
1729 |
1703 |
1725 |
1717 |
-11 |
-19 |
102 |
6408 |
-16 |
| 1608 |
1744 |
1732 |
1743 |
1719 |
1743 |
1731 |
-1 |
-13 |
26 |
2908 |
-6 |
| 1609 |
1758 |
1745 |
1752 |
1735 |
1745 |
1741 |
-13 |
-17 |
2420 |
8786 |
34 |
| 1610 |
1758 |
1757 |
1757 |
1732 |
1743 |
1744 |
-15 |
-14 |
104102 |
313978 |
3412 |
| 1611 |
1757 |
1741 |
1748 |
1730 |
1745 |
1736 |
-12 |
-21 |
324 |
4480 |
36 |
| 1612 |
1766 |
1758 |
1768 |
1748 |
1761 |
1756 |
-5 |
-10 |
60 |
192 |
34 |
| 小计 |
|
|
|
|
|
|
|
|
6019212 |
4295114 / -103264 |
| 注： |
| 1、报价单位：铜、铝、锌、铅、螺纹钢为元/吨。 |
| 2、交易单位：铜、铝、锌、铅为5吨/手；螺纹钢为10吨/手。 |
| 3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。 |
| 4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。 |
特别提示：本信息由相关企业自行提供，真实性未证实，仅供参考。请谨慎采用，风险自负。
[ 铜价搜索 ]
[ ]
[ 告诉好友 ]
[ 打印本文 ]
[ 关闭窗口 ]
