上海期货收盘行情2月2日（周二）
| 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 |
35390 |
35320 |
35500 |
35220 |
35430 |
35410 |
40 |
20 |
14820 |
32760 |
-3620 |
| 1603 |
35600 |
35510 |
35710 |
35380 |
35640 |
35550 |
40 |
-50 |
219372 |
206848 |
-4798 |
| 1604 |
35660 |
35590 |
35820 |
35460 |
35760 |
35650 |
100 |
-10 |
105406 |
255098 |
7062 |
| 1605 |
35730 |
35640 |
35880 |
35550 |
35840 |
35730 |
110 |
0 |
36210 |
150614 |
2166 |
| 1606 |
35760 |
35750 |
35950 |
35630 |
35910 |
35810 |
150 |
50 |
11334 |
53924 |
774 |
| 1607 |
35770 |
35780 |
35990 |
35700 |
35970 |
35880 |
200 |
110 |
2178 |
23204 |
-290 |
| 1608 |
35780 |
35720 |
36010 |
35720 |
35990 |
35880 |
210 |
100 |
1120 |
11226 |
596 |
| 1609 |
35890 |
35730 |
36040 |
35730 |
36040 |
35980 |
150 |
90 |
426 |
5742 |
-174 |
| 1610 |
35880 |
35760 |
36070 |
35760 |
36060 |
35950 |
180 |
70 |
238 |
4480 |
-70 |
| 1611 |
35780 |
35740 |
36100 |
35740 |
36100 |
35920 |
320 |
140 |
74 |
3184 |
-12 |
| 1612 |
35790 |
35720 |
35990 |
35700 |
35990 |
35880 |
200 |
90 |
126 |
3012 |
-14 |
| 1701 |
35790 |
35730 |
36020 |
35670 |
36020 |
35860 |
230 |
70 |
358 |
2298 |
230 |
| 小计 |
|
|
|
|
|
|
|
|
391662 |
752390 / 1850 |
| 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 |
10610 |
10560 |
10620 |
10545 |
10570 |
10575 |
-40 |
-35 |
3480 |
28260 |
-820 |
| 1603 |
10665 |
10625 |
10670 |
10590 |
10630 |
10630 |
-35 |
-35 |
44378 |
139712 |
-5372 |
| 1604 |
10690 |
10640 |
10705 |
10620 |
10675 |
10665 |
-15 |
-25 |
64828 |
230296 |
26 |
| 1605 |
10710 |
10665 |
10735 |
10650 |
10710 |
10690 |
0 |
-20 |
22856 |
155214 |
-660 |
| 1606 |
10720 |
10680 |
10755 |
10675 |
10740 |
10720 |
20 |
0 |
6484 |
85764 |
1238 |
| 1607 |
10725 |
10705 |
10765 |
10695 |
10760 |
10735 |
35 |
10 |
1954 |
26732 |
-260 |
| 1608 |
10710 |
10720 |
10780 |
10720 |
10770 |
10750 |
60 |
40 |
2712 |
15428 |
1758 |
| 1609 |
10795 |
10740 |
10790 |
10740 |
10790 |
10775 |
-5 |
-20 |
168 |
5562 |
-86 |
| 1610 |
10760 |
10780 |
10830 |
10760 |
10810 |
10795 |
50 |
35 |
102 |
5750 |
-40 |
| 1611 |
10780 |
10810 |
10830 |
10800 |
10830 |
10820 |
50 |
40 |
938 |
4152 |
2 |
| 1612 |
10770 |
10815 |
10840 |
10800 |
10840 |
10810 |
70 |
40 |
166 |
368 |
142 |
| 1701 |
10755 |
10840 |
10840 |
10840 |
10840 |
10840 |
85 |
85 |
2 |
18 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
148068 |
697256 / -4070 |
| 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 |
13040 |
13080 |
13235 |
13080 |
13210 |
13175 |
170 |
135 |
4770 |
14260 |
-1680 |
| 1603 |
13110 |
13155 |
13320 |
13100 |
13295 |
13210 |
185 |
100 |
208302 |
114302 |
-8690 |
| 1604 |
13150 |
13205 |
13365 |
13145 |
13340 |
13260 |
190 |
110 |
189248 |
146650 |
17708 |
| 1605 |
13180 |
13215 |
13390 |
13170 |
13380 |
13295 |
200 |
115 |
33248 |
49806 |
2032 |
| 1606 |
13205 |
13200 |
13415 |
13195 |
13400 |
13340 |
195 |
135 |
3098 |
13568 |
1408 |
| 1607 |
13240 |
13270 |
13430 |
13235 |
13420 |
13360 |
180 |
120 |
132 |
2174 |
40 |
| 1608 |
13210 |
13275 |
13410 |
13275 |
13370 |
13355 |
160 |
145 |
8 |
720 |
0 |
| 1609 |
13225 |
13290 |
13465 |
13290 |
13465 |
13390 |
240 |
165 |
20 |
648 |
-8 |
| 1610 |
13100 |
13400 |
13470 |
13350 |
13470 |
13395 |
370 |
295 |
16 |
260 |
4 |
| 1611 |
13280 |
|
|
|
13280 |
13280 |
0 |
0 |
0 |
114 |
0 |
| 1612 |
13270 |
|
|
|
13270 |
13270 |
0 |
0 |
0 |
66 |
0 |
| 1701 |
13190 |
12530 |
13500 |
12530 |
13500 |
13180 |
310 |
-10 |
24 |
32 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
438866 |
342600 / 10832 |
| 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 |
14500 |
14505 |
15515 |
14325 |
14395 |
15235 |
-105 |
735 |
2000 |
4560 |
-50 |
| 1603 |
13655 |
13665 |
13735 |
13615 |
13680 |
13670 |
25 |
15 |
15300 |
19120 |
1770 |
| 1604 |
13370 |
13345 |
13415 |
13325 |
13380 |
13370 |
10 |
0 |
3692 |
14616 |
220 |
| 1605 |
13220 |
13170 |
13240 |
13125 |
13215 |
13185 |
-5 |
-35 |
1324 |
4152 |
260 |
| 1606 |
13105 |
13035 |
13060 |
13035 |
13060 |
13055 |
-45 |
-50 |
46 |
624 |
-2 |
| 1607 |
13095 |
|
|
|
13045 |
13045 |
-50 |
-50 |
0 |
36 |
0 |
| 1608 |
13025 |
|
|
|
12975 |
12975 |
-50 |
-50 |
0 |
34 |
0 |
| 1609 |
12940 |
12920 |
12925 |
12920 |
12925 |
12920 |
-15 |
-20 |
8 |
44 |
0 |
| 1610 |
12925 |
|
|
|
12905 |
12905 |
-20 |
-20 |
0 |
34 |
0 |
| 1611 |
12875 |
12820 |
12825 |
12820 |
12825 |
12820 |
-50 |
-55 |
10 |
64 |
4 |
| 1612 |
12820 |
12775 |
12775 |
12730 |
12730 |
12755 |
-90 |
-65 |
10 |
80 |
-4 |
| 1701 |
12970 |
12880 |
12880 |
12750 |
12750 |
12800 |
-220 |
-170 |
8 |
30 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
22398 |
43394 / 2202 |
| 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 |
68350 |
|
|
|
68350 |
68350 |
0 |
0 |
0 |
660 |
0 |
| 1603 |
68940 |
68510 |
68510 |
68010 |
68450 |
68270 |
-490 |
-670 |
60 |
2670 |
-10 |
| 1604 |
69420 |
68550 |
68790 |
68430 |
68430 |
68560 |
-990 |
-860 |
20 |
114 |
10 |
| 1605 |
69470 |
68820 |
69240 |
68560 |
69010 |
68910 |
-460 |
-560 |
580890 |
441838 |
-18288 |
| 1606 |
68910 |
69000 |
69240 |
68900 |
69240 |
69030 |
330 |
120 |
50 |
404 |
-28 |
| 1607 |
70370 |
|
|
|
70490 |
70490 |
120 |
120 |
0 |
46 |
0 |
| 1608 |
69400 |
68700 |
68700 |
68700 |
68700 |
68700 |
-700 |
-700 |
4 |
88 |
0 |
| 1609 |
70530 |
69880 |
70250 |
69660 |
70040 |
69970 |
-490 |
-560 |
1166 |
4134 |
-76 |
| 1610 |
70700 |
|
|
|
70140 |
70140 |
-560 |
-560 |
0 |
94 |
0 |
| 1611 |
71660 |
|
|
|
71090 |
71090 |
-570 |
-570 |
0 |
132 |
0 |
| 1612 |
71800 |
|
|
|
71230 |
71230 |
-570 |
-570 |
0 |
14 |
0 |
| 1701 |
71580 |
71090 |
71420 |
71070 |
71070 |
71170 |
-510 |
-410 |
16 |
180 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
582206 |
450374 / -18396 |
| 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 |
99410 |
98740 |
99190 |
98410 |
98970 |
98790 |
-440 |
-620 |
21844 |
8142 |
-382 |
| 1606 |
99860 |
|
|
|
99240 |
99240 |
-620 |
-620 |
0 |
6 |
0 |
| 1607 |
101270 |
|
|
|
100640 |
100640 |
-630 |
-630 |
0 |
4 |
0 |
| 1608 |
99530 |
|
|
|
99530 |
99530 |
0 |
0 |
0 |
0 |
0 |
| 1609 |
99290 |
98290 |
98720 |
98290 |
98720 |
98520 |
-570 |
-770 |
10 |
238 |
2 |
| 1610 |
98530 |
|
|
|
97770 |
97770 |
-760 |
-760 |
0 |
30 |
0 |
| 1611 |
100100 |
|
|
|
99320 |
99320 |
-780 |
-780 |
0 |
0 |
0 |
| 1612 |
96920 |
|
|
|
96920 |
96920 |
0 |
0 |
0 |
0 |
0 |
| 1701 |
98160 |
|
|
|
98160 |
98160 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
21854 |
8432 / -380 |
| 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 |
1792 |
1777 |
1778 |
1740 |
1764 |
1766 |
-28 |
-26 |
1980 |
5220 |
-300 |
| 1603 |
1792 |
1790 |
1796 |
1774 |
1776 |
1782 |
-16 |
-10 |
784 |
17254 |
-234 |
| 1604 |
1826 |
1807 |
1816 |
1801 |
1813 |
1806 |
-13 |
-20 |
434 |
7184 |
134 |
| 1605 |
1831 |
1820 |
1824 |
1801 |
1815 |
1812 |
-16 |
-19 |
4090540 |
2493290 |
-418610 |
| 1606 |
1808 |
1800 |
1803 |
1785 |
1795 |
1793 |
-13 |
-15 |
1912 |
16038 |
16 |
| 1607 |
1811 |
1794 |
1802 |
1782 |
1790 |
1796 |
-21 |
-15 |
100 |
7116 |
-42 |
| 1608 |
1804 |
1815 |
1815 |
1797 |
1797 |
1806 |
-7 |
2 |
26 |
2640 |
-2 |
| 1609 |
1826 |
1818 |
1821 |
1803 |
1811 |
1811 |
-15 |
-15 |
1852 |
8890 |
76 |
| 1610 |
1828 |
1820 |
1827 |
1806 |
1817 |
1815 |
-11 |
-13 |
323158 |
686130 |
-3670 |
| 1611 |
1819 |
1812 |
1817 |
1800 |
1808 |
1808 |
-11 |
-11 |
338 |
5508 |
42 |
| 1612 |
1823 |
1812 |
1818 |
1805 |
1810 |
1815 |
-13 |
-8 |
86 |
1012 |
10 |
| 1701 |
1834 |
1818 |
1829 |
1811 |
1821 |
1820 |
-13 |
-14 |
2562 |
13162 |
564 |
| 小计 |
|
|
|
|
|
|
|
|
4423772 |
3263444 / -422016 |
| 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 ]
