上海期货收盘行情1月29日（周五）
| 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 |
| 1602 |
35610 |
35500 |
35650 |
35390 |
35540 |
35500 |
-70 |
-110 |
24786 |
42156 |
-7074 |
| 1603 |
35740 |
35640 |
35800 |
35470 |
35680 |
35630 |
-60 |
-110 |
447376 |
224774 |
-22466 |
| 1604 |
35800 |
35680 |
35870 |
35570 |
35730 |
35720 |
-70 |
-80 |
196416 |
250514 |
26548 |
| 1605 |
35830 |
35730 |
35900 |
35650 |
35780 |
35780 |
-50 |
-50 |
77762 |
146294 |
10302 |
| 1606 |
35880 |
35750 |
35950 |
35700 |
35820 |
35810 |
-60 |
-70 |
18406 |
51010 |
222 |
| 1607 |
35850 |
35750 |
35990 |
35720 |
35880 |
35870 |
30 |
20 |
4866 |
22928 |
1772 |
| 1608 |
35850 |
35850 |
36000 |
35770 |
35890 |
35820 |
40 |
-30 |
2260 |
8306 |
1394 |
| 1609 |
35850 |
35820 |
36240 |
35740 |
35860 |
35910 |
10 |
60 |
510 |
5928 |
-214 |
| 1610 |
35870 |
35830 |
36010 |
35720 |
35880 |
35830 |
10 |
-40 |
176 |
4544 |
20 |
| 1611 |
35900 |
35880 |
36000 |
35740 |
35870 |
35860 |
-30 |
-40 |
88 |
3218 |
12 |
| 1612 |
35890 |
35830 |
35950 |
35740 |
35920 |
35850 |
30 |
-40 |
162 |
3022 |
6 |
| 1701 |
35870 |
35880 |
35920 |
35690 |
35920 |
35810 |
50 |
-60 |
1048 |
1908 |
836 |
| 小计 |
|
|
|
|
|
|
|
|
773856 |
764602 / 11358 |
| 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 |
| 1602 |
10760 |
10725 |
10760 |
10670 |
10720 |
10700 |
-40 |
-60 |
4106 |
31190 |
-1516 |
| 1603 |
10800 |
10750 |
10790 |
10690 |
10725 |
10735 |
-75 |
-65 |
83596 |
159002 |
-10978 |
| 1604 |
10815 |
10760 |
10810 |
10715 |
10755 |
10760 |
-60 |
-55 |
53342 |
213990 |
6518 |
| 1605 |
10830 |
10760 |
10820 |
10735 |
10775 |
10770 |
-55 |
-60 |
26674 |
152440 |
2796 |
| 1606 |
10835 |
10790 |
10835 |
10750 |
10790 |
10775 |
-45 |
-60 |
10832 |
82380 |
2442 |
| 1607 |
10855 |
10775 |
10830 |
10760 |
10805 |
10770 |
-50 |
-85 |
2654 |
26948 |
1582 |
| 1608 |
10865 |
10825 |
10845 |
10765 |
10815 |
10795 |
-50 |
-70 |
892 |
13768 |
90 |
| 1609 |
10860 |
10835 |
10845 |
10790 |
10830 |
10810 |
-30 |
-50 |
46 |
5646 |
4 |
| 1610 |
10895 |
10880 |
10880 |
10820 |
10840 |
10860 |
-55 |
-35 |
10 |
5790 |
-4 |
| 1611 |
10910 |
10875 |
10875 |
10815 |
10850 |
10850 |
-60 |
-60 |
12 |
4138 |
-10 |
| 1612 |
10915 |
10875 |
10875 |
10830 |
10830 |
10865 |
-85 |
-50 |
16 |
228 |
0 |
| 1701 |
10925 |
|
|
|
10875 |
10875 |
-50 |
-50 |
0 |
14 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
182180 |
695534 / 924 |
| 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 |
| 1602 |
12985 |
12935 |
13080 |
12860 |
12975 |
12920 |
-10 |
-65 |
6042 |
19002 |
-2498 |
| 1603 |
13035 |
12965 |
13085 |
12910 |
13080 |
12980 |
45 |
-55 |
280098 |
136948 |
-13040 |
| 1604 |
13070 |
13005 |
13105 |
12945 |
13100 |
13015 |
30 |
-55 |
82750 |
127698 |
3494 |
| 1605 |
13085 |
13015 |
13130 |
12975 |
13115 |
13035 |
30 |
-50 |
22214 |
48296 |
1774 |
| 1606 |
13090 |
13055 |
13150 |
13000 |
13150 |
13055 |
60 |
-35 |
2280 |
12218 |
848 |
| 1607 |
13130 |
12475 |
13165 |
12475 |
13165 |
13055 |
35 |
-75 |
432 |
2224 |
-256 |
| 1608 |
13145 |
13125 |
13150 |
13030 |
13150 |
13115 |
5 |
-30 |
14 |
722 |
-4 |
| 1609 |
13170 |
13105 |
13165 |
13005 |
13155 |
13070 |
-15 |
-100 |
94 |
674 |
20 |
| 1610 |
13175 |
13050 |
13130 |
13050 |
13130 |
13100 |
-45 |
-75 |
6 |
256 |
0 |
| 1611 |
13160 |
13125 |
13125 |
13125 |
13125 |
13125 |
-35 |
-35 |
2 |
114 |
0 |
| 1612 |
13130 |
|
|
|
13130 |
13130 |
0 |
0 |
0 |
68 |
0 |
| 1701 |
13230 |
|
|
|
13190 |
13190 |
-40 |
-40 |
0 |
14 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
393932 |
348234 / -9662 |
| 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 |
| 1602 |
13695 |
13700 |
14235 |
13700 |
14225 |
13965 |
530 |
270 |
1188 |
4700 |
-56 |
| 1603 |
13180 |
13200 |
13695 |
13155 |
13475 |
13375 |
295 |
195 |
21334 |
17226 |
2396 |
| 1604 |
13030 |
13050 |
13260 |
13000 |
13245 |
13145 |
215 |
115 |
4898 |
14044 |
1244 |
| 1605 |
12925 |
12935 |
13100 |
12920 |
13100 |
13010 |
175 |
85 |
1188 |
3432 |
526 |
| 1606 |
12870 |
12880 |
12980 |
12830 |
12950 |
12875 |
80 |
5 |
368 |
534 |
340 |
| 1607 |
12785 |
12825 |
12880 |
12730 |
12880 |
12795 |
95 |
10 |
10 |
38 |
10 |
| 1608 |
12800 |
12810 |
12810 |
12705 |
12705 |
12730 |
-95 |
-70 |
8 |
34 |
4 |
| 1609 |
12705 |
12785 |
12800 |
12600 |
12785 |
12715 |
80 |
10 |
34 |
44 |
2 |
| 1610 |
12620 |
|
|
|
12625 |
12625 |
5 |
5 |
0 |
34 |
0 |
| 1611 |
12595 |
12655 |
12725 |
12645 |
12725 |
12710 |
130 |
115 |
22 |
58 |
4 |
| 1612 |
12550 |
12600 |
12705 |
12590 |
12705 |
12645 |
155 |
95 |
34 |
88 |
8 |
| 1701 |
12460 |
12470 |
12590 |
12470 |
12550 |
12555 |
90 |
95 |
40 |
28 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
29124 |
40260 / 4494 |
| 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 |
| 1602 |
68560 |
68400 |
68840 |
68270 |
68600 |
68540 |
40 |
-20 |
96 |
660 |
-50 |
| 1603 |
69050 |
69300 |
69300 |
68700 |
68800 |
68930 |
-250 |
-120 |
64 |
2700 |
-10 |
| 1604 |
69610 |
69370 |
69840 |
69350 |
69350 |
69530 |
-260 |
-80 |
18 |
108 |
-4 |
| 1605 |
70070 |
69600 |
70220 |
69300 |
69590 |
69730 |
-480 |
-340 |
727910 |
438022 |
-4090 |
| 1606 |
70020 |
70030 |
70030 |
69590 |
69590 |
69980 |
-430 |
-40 |
34 |
440 |
-6 |
| 1607 |
71080 |
70540 |
70540 |
69650 |
70230 |
70070 |
-850 |
-1010 |
18 |
48 |
-14 |
| 1608 |
71300 |
70600 |
70620 |
70600 |
70620 |
70610 |
-680 |
-690 |
4 |
90 |
-2 |
| 1609 |
71030 |
70700 |
71250 |
70390 |
70520 |
70810 |
-510 |
-220 |
1048 |
4148 |
112 |
| 1610 |
71200 |
|
|
|
70980 |
70980 |
-220 |
-220 |
0 |
94 |
0 |
| 1611 |
72100 |
71940 |
71940 |
71940 |
71940 |
71940 |
-160 |
-160 |
4 |
132 |
-4 |
| 1612 |
76770 |
72160 |
72960 |
72160 |
72160 |
72560 |
-4610 |
-4210 |
16 |
28 |
8 |
| 1701 |
72680 |
72010 |
72170 |
71620 |
71980 |
71930 |
-700 |
-750 |
40 |
172 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
729252 |
446642 / -4038 |
| 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 |
| 1602 |
94410 |
|
|
|
94410 |
94410 |
0 |
0 |
0 |
0 |
0 |
| 1603 |
94230 |
|
|
|
94230 |
94230 |
0 |
0 |
0 |
2 |
0 |
| 1604 |
96990 |
|
|
|
96990 |
96990 |
0 |
0 |
0 |
10 |
0 |
| 1605 |
100520 |
99600 |
99890 |
97690 |
98280 |
98790 |
-2240 |
-1730 |
39550 |
8838 |
-1746 |
| 1606 |
100980 |
|
|
|
99240 |
99240 |
-1740 |
-1740 |
0 |
6 |
0 |
| 1607 |
102400 |
|
|
|
100640 |
100640 |
-1760 |
-1760 |
0 |
4 |
0 |
| 1608 |
100640 |
|
|
|
100640 |
100640 |
0 |
0 |
0 |
0 |
0 |
| 1609 |
99970 |
98560 |
99320 |
97800 |
98140 |
98520 |
-1830 |
-1450 |
58 |
236 |
-14 |
| 1610 |
99200 |
|
|
|
97760 |
97760 |
-1440 |
-1440 |
0 |
30 |
0 |
| 1611 |
100780 |
|
|
|
99320 |
99320 |
-1460 |
-1460 |
0 |
0 |
0 |
| 1612 |
96920 |
|
|
|
96920 |
96920 |
0 |
0 |
0 |
0 |
0 |
| 1701 |
98160 |
|
|
|
98160 |
98160 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
39608 |
9126 / -1760 |
| 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 |
| 1602 |
1777 |
1760 |
1774 |
1746 |
1752 |
1763 |
-25 |
-14 |
3064 |
5964 |
-1690 |
| 1603 |
1789 |
1766 |
1789 |
1766 |
1774 |
1777 |
-15 |
-12 |
3284 |
18364 |
-1052 |
| 1604 |
1829 |
1801 |
1812 |
1801 |
1810 |
1807 |
-19 |
-22 |
1242 |
7134 |
400 |
| 1605 |
1841 |
1813 |
1827 |
1805 |
1814 |
1815 |
-27 |
-26 |
5938474 |
3157788 |
-169030 |
| 1606 |
1818 |
1795 |
1803 |
1785 |
1796 |
1795 |
-22 |
-23 |
1626 |
16138 |
42 |
| 1607 |
1816 |
1797 |
1805 |
1785 |
1793 |
1790 |
-23 |
-26 |
300 |
7130 |
190 |
| 1608 |
1823 |
1813 |
1814 |
1800 |
1800 |
1804 |
-23 |
-19 |
18 |
2642 |
-16 |
| 1609 |
1843 |
1822 |
1831 |
1804 |
1815 |
1818 |
-28 |
-25 |
3074 |
8792 |
588 |
| 1610 |
1843 |
1817 |
1833 |
1809 |
1817 |
1820 |
-26 |
-23 |
280950 |
685894 |
12176 |
| 1611 |
1827 |
1806 |
1818 |
1799 |
1808 |
1806 |
-19 |
-21 |
188 |
5466 |
-8 |
| 1612 |
1839 |
1814 |
1828 |
1806 |
1811 |
1815 |
-28 |
-24 |
92 |
1024 |
-2 |
| 1701 |
1847 |
1826 |
1844 |
1823 |
1830 |
1831 |
-17 |
-16 |
5820 |
9484 |
92 |
| 小计 |
|
|
|
|
|
|
|
|
6238132 |
3925820 / -158310 |
| 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 ]
