上海期货交易所期货行情
来源：上海期货交易所发布时间：2026-08-05 15:02分类：期货交易所
| 注： 1、报价单位：铜、铝、锌、铅、镍、锡、氧化铝、铸造铝合金、螺纹钢、线材、热轧卷板、不锈钢、燃料油、石油沥青、丁二烯橡胶、天然橡胶、纸浆、胶版印刷纸为元/吨；黄金为元/克；白银为元/千克；原油为元(人民币)/桶（交易报价为不含税价格）；低硫燃料油、20号胶、铜(BC)为元（人民币）/吨（交易报价为不含税价格）；SCFIS欧线期货为指数点。 2、交易单位：铜、铜(BC)、铝、锌、铅、不锈钢、丁二烯橡胶为5吨/手；镍、锡为1吨/手；铸造铝合金、螺纹钢、线材、热轧卷板、低硫燃料油、燃料油、石油沥青、天然橡胶、20号胶、纸浆为10吨/手；氧化铝为20吨/手；胶版印刷纸为40吨/手；黄金为1000克/手；白银为15千克/手；原油为1000桶/手；SCFIS欧线期货为50元/点。 3、成交量、持仓量、持仓变化单位为手，单边计算；成交额单位为万元，单边计算。 4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。 5、成交量、成交额包含期货自对冲量。 6、合约结算前，其成交量（额）不包含TAS成交量（额）；合约结算完成后，其成交量（额）包含TAS成交量（额）。 |
|---|
|
商品名称:铜
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
106570
|
107460
|
107620
|
106780
|
|
|
|
|
14260
|
764463.20
|
44450
|
-3315
|
|
2609
|
106320
|
107490
|
107550
|
106620
|
|
|
|
|
99603
|
5337682.59
|
216632
|
7102
|
|
2610
|
106210
|
107400
|
107420
|
106500
|
|
|
|
|
48536
|
2597940.60
|
133460
|
4353
|
|
2611
|
106010
|
106890
|
107240
|
106320
|
|
|
|
|
11292
|
603235.53
|
44600
|
1415
|
|
2612
|
105810
|
106860
|
107110
|
106170
|
|
|
|
|
8554
|
456443.27
|
54667
|
1090
|
|
2701
|
105540
|
107100
|
107100
|
106000
|
|
|
|
|
2656
|
141425.90
|
26325
|
166
|
|
2702
|
105460
|
106560
|
106770
|
105840
|
|
|
|
|
1990
|
105943.57
|
11831
|
764
|
|
2703
|
105260
|
105960
|
106700
|
105840
|
|
|
|
|
1930
|
102692.55
|
17181
|
-8
|
|
2704
|
105430
|
106410
|
106650
|
105810
|
|
|
|
|
906
|
48197.62
|
8847
|
222
|
|
2705
|
105230
|
106240
|
106600
|
105790
|
|
|
|
|
410
|
21787.14
|
4245
|
130
|
|
2706
|
105140
|
106160
|
106620
|
105670
|
|
|
|
|
360
|
19130.22
|
4145
|
137
|
|
2707
|
105170
|
106370
|
106570
|
105650
|
|
|
|
|
469
|
24919.17
|
1697
|
155
|
|
小计
|
|
|
|
|
|
|
|
|
190966
|
10223861.33
|
568080
|
12211
|
|
商品名称:铜(BC)
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
94020
|
96700
|
96700
|
95300
|
|
|
|
|
25
|
1200.30
|
1220
|
5
|
|
2609
|
94740
|
95830
|
96010
|
95090
|
|
|
|
|
8245
|
394182.30
|
14655
|
474
|
|
2610
|
94490
|
95550
|
95740
|
94830
|
|
|
|
|
1143
|
54509.41
|
4745
|
251
|
|
2611
|
94450
|
95250
|
95420
|
94620
|
|
|
|
|
58
|
2758.10
|
146
|
9
|
|
2612
|
94160
|
95970
|
95970
|
89080
|
|
|
|
|
291
|
13839.46
|
80
|
31
|
|
2701
|
93700
|
|
|
|
|
|
|
|
0
|
0.00
|
1
|
0
|
|
2702
|
93960
|
|
|
|
|
|
|
|
0
|
0.00
|
1
|
0
|
|
2703
|
94000
|
|
|
|
|
|
|
|
0
|
0.00
|
1
|
0
|
|
2704
|
94230
|
|
|
|
|
|
|
|
0
|
0.00
|
1
|
0
|
|
2705
|
94360
|
|
|
|
|
|
|
|
0
|
0.00
|
2
|
0
|
|
2706
|
93840
|
95250
|
95250
|
95250
|
|
|
|
|
1
|
47.63
|
1
|
-1
|
|
2707
|
93650
|
|
|
|
|
|
|
|
0
|
0.00
|
1
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
9763
|
466537.18
|
20854
|
769
|
|
商品名称:铝
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
23720
|
23780
|
23800
|
23635
|
|
|
|
|
5990
|
71018.50
|
32790
|
-2680
|
|
2609
|
23725
|
23800
|
23840
|
23665
|
|
|
|
|
111485
|
1324739.20
|
240210
|
-2061
|
|
2610
|
23750
|
23850
|
23850
|
23665
|
|
|
|
|
51377
|
610579.36
|
160267
|
5678
|
|
2611
|
23710
|
23825
|
23825
|
23650
|
|
|
|
|
10865
|
128976.41
|
53919
|
978
|
|
2612
|
23680
|
23755
|
23780
|
23620
|
|
|
|
|
5165
|
61245.04
|
50280
|
262
|
|
2701
|
23680
|
23720
|
23765
|
23600
|
|
|
|
|
2175
|
25765.23
|
21365
|
274
|
|
2702
|
23725
|
23730
|
23745
|
23620
|
|
|
|
|
455
|
5387.50
|
7523
|
84
|
|
2703
|
23690
|
23725
|
23760
|
23620
|
|
|
|
|
125
|
1481.03
|
6473
|
10
|
|
2704
|
23740
|
23790
|
23790
|
23645
|
|
|
|
|
68
|
806.83
|
3263
|
0
|
|
2705
|
23700
|
23740
|
23770
|
23625
|
|
|
|
|
74
|
877.52
|
2614
|
1
|
|
2706
|
23680
|
23755
|
23780
|
23625
|
|
|
|
|
82
|
972.44
|
1284
|
-5
|
|
2707
|
23650
|
23725
|
23750
|
23640
|
|
|
|
|
39
|
462.50
|
296
|
17
|
|
小计
|
|
|
|
|
|
|
|
|
187900
|
2232311.55
|
580284
|
2558
|
|
商品名称:锌
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
24920
|
25100
|
25375
|
25055
|
|
|
|
|
2120
|
26737.71
|
8300
|
-300
|
|
2609
|
24955
|
25110
|
25420
|
25095
|
|
|
|
|
140467
|
1772864.76
|
119621
|
2052
|
|
2610
|
25015
|
25170
|
25475
|
25145
|
|
|
|
|
65239
|
825427.74
|
92174
|
11724
|
|
2611
|
25035
|
25195
|
25490
|
25165
|
|
|
|
|
13247
|
167692.99
|
20024
|
2292
|
|
2612
|
25035
|
25200
|
25500
|
25180
|
|
|
|
|
3463
|
43882.39
|
5542
|
1055
|
|
2701
|
25035
|
25225
|
25470
|
25165
|
|
|
|
|
838
|
10611.86
|
1315
|
363
|
|
2702
|
25030
|
25215
|
25435
|
25155
|
|
|
|
|
430
|
5443.34
|
579
|
239
|
|
2703
|
25015
|
25200
|
25410
|
25165
|
|
|
|
|
319
|
4036.01
|
498
|
190
|
|
2704
|
24975
|
25205
|
25400
|
25205
|
|
|
|
|
57
|
721.06
|
102
|
16
|
|
2705
|
24985
|
25230
|
25400
|
25155
|
|
|
|
|
43
|
544.14
|
130
|
21
|
|
2706
|
25005
|
25225
|
25400
|
25170
|
|
|
|
|
34
|
429.94
|
78
|
16
|
|
2707
|
25030
|
25195
|
25410
|
25195
|
|
|
|
|
14
|
177.02
|
44
|
9
|
|
小计
|
|
|
|
|
|
|
|
|
226271
|
2858568.94
|
248407
|
17677
|
|
商品名称:铅
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
15280
|
15485
|
15720
|
15435
|
|
|
|
|
955
|
7454.45
|
3215
|
-480
|
|
2609
|
15330
|
15520
|
15780
|
15490
|
|
|
|
|
107793
|
843183.16
|
73600
|
-16074
|
|
2610
|
15355
|
15510
|
15795
|
15495
|
|
|
|
|
42976
|
336504.48
|
61201
|
-4788
|
|
2611
|
15395
|
15550
|
15830
|
15540
|
|
|
|
|
3229
|
25340.04
|
4156
|
1219
|
|
2612
|
15485
|
15625
|
15870
|
15625
|
|
|
|
|
104
|
821.86
|
250
|
3
|
|
2701
|
15540
|
15650
|
15895
|
15625
|
|
|
|
|
40
|
315.23
|
476
|
1
|
|
2702
|
15530
|
15685
|
15890
|
15685
|
|
|
|
|
12
|
94.80
|
23
|
-2
|
|
2703
|
15460
|
15695
|
15860
|
15695
|
|
|
|
|
8
|
63.17
|
29
|
-3
|
|
2704
|
15475
|
15700
|
15900
|
15695
|
|
|
|
|
8
|
63.28
|
47
|
0
|
|
2705
|
15540
|
15695
|
15900
|
15695
|
|
|
|
|
20
|
158.56
|
106
|
7
|
|
2706
|
15575
|
15735
|
15900
|
15730
|
|
|
|
|
30
|
237.69
|
51
|
13
|
|
2707
|
15610
|
15730
|
15910
|
15730
|
|
|
|
|
10
|
79.18
|
31
|
7
|
|
小计
|
|
|
|
|
|
|
|
|
155185
|
1214315.89
|
143185
|
-20097
|
|
商品名称:镍
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
131900
|
132900
|
132900
|
129600
|
|
|
|
|
312
|
4073.32
|
12756
|
-18
|
|
2609
|
131840
|
133240
|
133240
|
129700
|
|
|
|
|
252336
|
3305344.33
|
142774
|
-7481
|
|
2610
|
132200
|
133100
|
133300
|
129980
|
|
|
|
|
48433
|
635475.74
|
93821
|
1442
|
|
2611
|
132620
|
133290
|
133570
|
130250
|
|
|
|
|
11885
|
156405.64
|
35787
|
620
|
|
2612
|
132780
|
133760
|
133900
|
130540
|
|
|
|
|
4015
|
52888.20
|
22765
|
472
|
|
2701
|
133040
|
134100
|
134100
|
130800
|
|
|
|
|
2801
|
36958.16
|
6191
|
425
|
|
2702
|
133580
|
133750
|
133780
|
131210
|
|
|
|
|
228
|
3015.66
|
1365
|
-40
|
|
2703
|
133680
|
133750
|
133830
|
131300
|
|
|
|
|
114
|
1508.38
|
1220
|
-5
|
|
2704
|
134000
|
133990
|
134050
|
131440
|
|
|
|
|
50
|
664.04
|
930
|
-4
|
|
2705
|
134300
|
134500
|
134500
|
131610
|
|
|
|
|
545
|
7222.98
|
1808
|
16
|
|
2706
|
134610
|
133180
|
133450
|
132070
|
|
|
|
|
26
|
345.70
|
177
|
3
|
|
2707
|
135590
|
134420
|
134420
|
132500
|
|
|
|
|
140
|
1869.51
|
210
|
8
|
|
小计
|
|
|
|
|
|
|
|
|
320885
|
4205771.66
|
319804
|
-4562
|
|
商品名称:锡
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
427830
|
431280
|
434860
|
427360
|
|
|
|
|
862
|
37108.49
|
2898
|
-264
|
|
2609
|
427370
|
431500
|
434960
|
426180
|
|
|
|
|
200404
|
8634610.32
|
62475
|
2212
|
|
2610
|
427160
|
431750
|
434600
|
425670
|
|
|
|
|
37464
|
1612727.08
|
28169
|
2131
|
|
2611
|
425980
|
429960
|
433350
|
424540
|
|
|
|
|
10066
|
431907.43
|
10077
|
413
|
|
2612
|
426100
|
428920
|
432500
|
423860
|
|
|
|
|
1506
|
64592.13
|
2129
|
126
|
|
2701
|
425030
|
428760
|
431580
|
423920
|
|
|
|
|
629
|
26930.87
|
881
|
162
|
|
2702
|
426140
|
428420
|
430860
|
424500
|
|
|
|
|
232
|
9944.70
|
291
|
82
|
|
2703
|
426170
|
427790
|
430960
|
424210
|
|
|
|
|
76
|
3259.43
|
122
|
30
|
|
2704
|
428000
|
428430
|
428430
|
424530
|
|
|
|
|
3
|
128.04
|
53
|
-1
|
|
2705
|
425580
|
427630
|
430130
|
423660
|
|
|
|
|
49
|
2092.54
|
155
|
-2
|
|
2706
|
425800
|
429040
|
429960
|
424380
|
|
|
|
|
29
|
1239.45
|
62
|
3
|
|
2707
|
423780
|
427610
|
430000
|
426050
|
|
|
|
|
4
|
171.29
|
14
|
1
|
|
小计
|
|
|
|
|
|
|
|
|
251324
|
10824711.76
|
107326
|
4893
|
|
商品名称:氧化铝
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
2615
|
2616
|
2641
|
2616
|
|
|
|
|
45
|
236.94
|
3135
|
-30
|
|
2609
|
2638
|
2639
|
2674
|
2632
|
|
|
|
|
151705
|
805242.25
|
200340
|
-15284
|
|
2610
|
2644
|
2640
|
2682
|
2638
|
|
|
|
|
54496
|
290257.48
|
195822
|
-4845
|
|
2611
|
2667
|
2658
|
2704
|
2658
|
|
|
|
|
8777
|
47134.53
|
58524
|
-612
|
|
2612
|
2683
|
2689
|
2724
|
2680
|
|
|
|
|
3875
|
20943.77
|
15887
|
2079
|
|
2701
|
2702
|
2702
|
2745
|
2702
|
|
|
|
|
18860
|
102806.06
|
65257
|
-223
|
|
2702
|
2723
|
2730
|
2760
|
2720
|
|
|
|
|
207
|
1136.71
|
360
|
11
|
|
2703
|
2744
|
2752
|
2780
|
2741
|
|
|
|
|
74
|
409.49
|
363
|
-5
|
|
2704
|
2768
|
2775
|
2793
|
2766
|
|
|
|
|
151
|
840.23
|
207
|
-35
|
|
2705
|
2785
|
2790
|
2805
|
2783
|
|
|
|
|
1023
|
5722.49
|
1820
|
476
|
|
2706
|
2800
|
2806
|
2833
|
2803
|
|
|
|
|
34
|
191.55
|
63
|
-2
|
|
2707
|
2818
|
2820
|
2847
|
2820
|
|
|
|
|
61
|
345.24
|
119
|
-6
|
|
小计
|
|
|
|
|
|
|
|
|
239308
|
1275266.74
|
541897
|
-18476
|
|
商品名称:铸造铝合金
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
23240
|
23300
|
23345
|
23185
|
|
|
|
|
201
|
4681.23
|
573
|
12
|
|
2609
|
23280
|
23350
|
23400
|
23250
|
|
|
|
|
2412
|
56308.00
|
6526
|
-177
|
|
2610
|
23365
|
23480
|
23490
|
23335
|
|
|
|
|
5750
|
134693.29
|
17022
|
1040
|
|
2611
|
23395
|
23455
|
23470
|
23360
|
|
|
|
|
876
|
20517.36
|
698
|
15
|
|
2612
|
23345
|
23445
|
23475
|
23380
|
|
|
|
|
24
|
562.57
|
129
|
-3
|
|
2701
|
23425
|
23330
|
23440
|
23330
|
|
|
|
|
4
|
93.55
|
55
|
2
|
|
2702
|
23375
|
|
|
|
|
|
|
|
0
|
0.00
|
6
|
0
|
|
2703
|
23330
|
|
|
|
|
|
|
|
0
|
0.00
|
3
|
0
|
|
2704
|
23200
|
|
|
|
|
|
|
|
0
|
0.00
|
2
|
0
|
|
2705
|
23205
|
|
|
|
|
|
|
|
0
|
0.00
|
3
|
0
|
|
2706
|
23230
|
|
|
|
|
|
|
|
0
|
0.00
|
2
|
0
|
|
2707
|
23305
|
23425
|
23425
|
23410
|
|
|
|
|
2
|
46.84
|
1
|
-1
|
|
小计
|
|
|
|
|
|
|
|
|
9269
|
216902.83
|
25020
|
888
|
|
商品名称:黄金
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
881.60
|
885.44
|
907.88
|
883.56
|
|
|
|
|
2778
|
248610.71
|
3810
|
-318
|
|
2609
|
882.02
|
888.28
|
909.36
|
885.20
|
|
|
|
|
4481
|
401469.21
|
3184
|
6
|
|
2610
|
883.04
|
887.52
|
910.54
|
885.94
|
|
|
|
|
295224
|
26453392.62
|
201603
|
18687
|
|
2612
|
885.08
|
892.38
|
912.30
|
887.96
|
|
|
|
|
46656
|
4196021.57
|
79679
|
7105
|
|
2702
|
887.10
|
893.00
|
914.64
|
890.26
|
|
|
|
|
8089
|
729511.35
|
16658
|
1454
|
|
2704
|
890.94
|
894.40
|
916.60
|
892.90
|
|
|
|
|
670
|
60504.46
|
8587
|
-17
|
|
2706
|
893.02
|
896.24
|
918.82
|
894.84
|
|
|
|
|
1108
|
100347.29
|
6358
|
30
|
|
2708
|
896.38
|
898.26
|
921.14
|
897.04
|
|
|
|
|
710
|
64502.26
|
1124
|
11
|
|
小计
|
|
|
|
|
|
|
|
|
359716
|
32254359.48
|
321003
|
26958
|
|
商品名称:白银
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
14142
|
14468
|
15071
|
14439
|
|
|
|
|
10128
|
222847.91
|
15628
|
-3164
|
|
2609
|
14117
|
14540
|
15103
|
14460
|
|
|
|
|
30917
|
681771.00
|
24030
|
37
|
|
2610
|
14106
|
14600
|
15127
|
14480
|
|
|
|
|
708914
|
15644073.67
|
315469
|
18866
|
|
2611
|
14142
|
14588
|
15145
|
14501
|
|
|
|
|
27577
|
609116.87
|
11247
|
148
|
|
2612
|
14154
|
14596
|
15160
|
14513
|
|
|
|
|
101544
|
2247707.62
|
113282
|
4487
|
|
2701
|
14181
|
14580
|
15175
|
14533
|
|
|
|
|
6101
|
135314.64
|
8384
|
-129
|
|
2702
|
14192
|
14650
|
15183
|
14539
|
|
|
|
|
72501
|
1606668.38
|
28354
|
2157
|
|
2703
|
14161
|
14682
|
15195
|
14564
|
|
|
|
|
1872
|
41570.79
|
2688
|
-23
|
|
2704
|
14217
|
14650
|
15208
|
14579
|
|
|
|
|
3748
|
83158.21
|
5354
|
233
|
|
2705
|
14295
|
14725
|
15209
|
14590
|
|
|
|
|
2309
|
51243.56
|
2520
|
82
|
|
2706
|
14235
|
14730
|
15228
|
14600
|
|
|
|
|
2740
|
60984.29
|
4555
|
94
|
|
2707
|
14342
|
14742
|
15236
|
14627
|
|
|
|
|
2797
|
62430.17
|
1424
|
285
|
|
小计
|
|
|
|
|
|
|
|
|
971148
|
21446887.10
|
532935
|
23073
|
|
商品名称:螺纹钢
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
2899
|
2905
|
2916
|
2905
|
|
|
|
|
240
|
697.92
|
360
|
-60
|
|
2609
|
2976
|
2977
|
2990
|
2953
|
|
|
|
|
9868
|
29339.73
|
44023
|
-2161
|
|
2610
|
2983
|
2990
|
2999
|
2968
|
|
|
|
|
796411
|
2377456.36
|
2375998
|
-14221
|
|
2611
|
2983
|
2984
|
2998
|
2970
|
|
|
|
|
46686
|
139403.47
|
340490
|
2047
|
|
2612
|
3004
|
3009
|
3018
|
2991
|
|
|
|
|
121
|
363.92
|
3000
|
34
|
|
2701
|
3015
|
3018
|
3033
|
3000
|
|
|
|
|
130599
|
394059.61
|
422033
|
18398
|
|
2702
|
3028
|
3029
|
3038
|
3014
|
|
|
|
|
16
|
48.43
|
504
|
-3
|
|
2703
|
3030
|
3031
|
3046
|
3017
|
|
|
|
|
9943
|
30153.76
|
49183
|
5939
|
|
2704
|
3048
|
3053
|
3060
|
3032
|
|
|
|
|
42
|
128.10
|
3450
|
0
|
|
2705
|
3055
|
3061
|
3070
|
3045
|
|
|
|
|
6556
|
20036.08
|
25555
|
-224
|
|
2706
|
3061
|
3065
|
3074
|
3055
|
|
|
|
|
29
|
88.80
|
231
|
-2
|
|
2707
|
3075
|
3078
|
3090
|
3070
|
|
|
|
|
34
|
104.75
|
274
|
5
|
|
小计
|
|
|
|
|
|
|
|
|
1000545
|
2991880.91
|
3265101
|
9752
|
|
商品名称:线材
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
3336
|
|
|
|
|
|
|
|
0
|
0.00
|
0
|
0
|
|
2609
|
3255
|
3239
|
3291
|
3223
|
|
|
|
|
16
|
52.09
|
44
|
-1
|
|
2610
|
3299
|
|
|
|
|
|
|
|
0
|
0.00
|
2
|
0
|
|
2611
|
3310
|
|
|
|
|
|
|
|
0
|
0.00
|
2
|
0
|
|
2612
|
3322
|
|
|
|
|
|
|
|
0
|
0.00
|
1
|
0
|
|
2701
|
3288
|
|
|
|
|
|
|
|
0
|
0.00
|
10
|
0
|
|
2702
|
3306
|
|
|
|
|
|
|
|
0
|
0.00
|
2
|
0
|
|
2703
|
3385
|
|
|
|
|
|
|
|
0
|
0.00
|
0
|
0
|
|
2704
|
3400
|
|
|
|
|
|
|
|
0
|
0.00
|
0
|
0
|
|
2705
|
3339
|
|
|
|
|
|
|
|
0
|
0.00
|
0
|
0
|
|
2706
|
3387
|
|
|
|
|
|
|
|
0
|
0.00
|
0
|
0
|
|
2707
|
3404
|
|
|
|
|
|
|
|
0
|
0.00
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
16
|
52.09
|
61
|
-1
|
|
商品名称:热轧卷板
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
3163
|
|
|
|
|
|
|
|
0
|
0.00
|
540
|
0
|
|
2609
|
3173
|
3180
|
3191
|
3161
|
|
|
|
|
7495
|
23802.40
|
20615
|
-4828
|
|
2610
|
3197
|
3205
|
3217
|
3186
|
|
|
|
|
367975
|
1178452.57
|
1607201
|
12494
|
|
2611
|
3193
|
3193
|
3213
|
3181
|
|
|
|
|
49294
|
157663.15
|
381505
|
1186
|
|
2612
|
3209
|
3216
|
3229
|
3204
|
|
|
|
|
16
|
51.52
|
1214
|
2
|
|
2701
|
3214
|
3218
|
3234
|
3205
|
|
|
|
|
36345
|
117029.33
|
219176
|
8454
|
|
2702
|
3228
|
3232
|
3247
|
3216
|
|
|
|
|
34
|
109.99
|
184
|
-5
|
|
2703
|
3226
|
3222
|
3246
|
3222
|
|
|
|
|
258
|
834.42
|
933
|
24
|
|
2704
|
3241
|
3242
|
3258
|
3233
|
|
|
|
|
11
|
35.64
|
77
|
4
|
|
2705
|
3234
|
3236
|
3253
|
3224
|
|
|
|
|
633
|
2049.34
|
4130
|
90
|
|
2706
|
3236
|
3241
|
3257
|
3239
|
|
|
|
|
8
|
26.02
|
8
|
-2
|
|
2707
|
3258
|
3246
|
3268
|
3246
|
|
|
|
|
5
|
16.30
|
12
|
4
|
|
小计
|
|
|
|
|
|
|
|
|
462074
|
1480070.65
|
2235595
|
17423
|
|
商品名称:不锈钢
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
14755
|
14770
|
14770
|
14415
|
|
|
|
|
912
|
6600.42
|
4188
|
-360
|
|
2609
|
14825
|
14805
|
14865
|
14450
|
|
|
|
|
197425
|
1441283.72
|
72001
|
-3931
|
|
2610
|
14815
|
14820
|
14865
|
14475
|
|
|
|
|
121647
|
887690.04
|
63943
|
7887
|
|
2611
|
14785
|
14740
|
14835
|
14470
|
|
|
|
|
6716
|
48985.60
|
5925
|
333
|
|
2612
|
14770
|
14795
|
14795
|
14500
|
|
|
|
|
606
|
4433.63
|
841
|
248
|
|
2701
|
14790
|
14805
|
14805
|
14460
|
|
|
|
|
549
|
4012.48
|
1279
|
51
|
|
2702
|
14780
|
14735
|
14805
|
14510
|
|
|
|
|
25
|
183.17
|
103
|
-6
|
|
2703
|
14760
|
14735
|
14735
|
14485
|
|
|
|
|
25
|
182.39
|
133
|
1
|
|
2704
|
14740
|
14740
|
14745
|
14500
|
|
|
|
|
42
|
307.43
|
56
|
3
|
|
2705
|
14795
|
14720
|
14725
|
14525
|
|
|
|
|
40
|
291.73
|
222
|
21
|
|
2706
|
14790
|
14755
|
14755
|
14495
|
|
|
|
|
16
|
116.41
|
25
|
5
|
|
2707
|
14795
|
14760
|
14760
|
14445
|
|
|
|
|
13
|
94.69
|
20
|
4
|
|
小计
|
|
|
|
|
|
|
|
|
328016
|
2394181.70
|
148736
|
4256
|
|
商品名称:原油
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2609
|
537.0
|
520.0
|
525.4
|
502.1
|
|
|
|
|
0
|
142161
|
7294089.18
|
30360
|
-1553
|
|
2610
|
526.7
|
510.5
|
517.3
|
498.1
|
|
|
|
|
0
|
43491
|
2203019.69
|
24144
|
1612
|
|
2611
|
522.2
|
507.3
|
514.4
|
495.6
|
|
|
|
|
0
|
10970
|
553306.74
|
9412
|
835
|
|
2612
|
519.4
|
500.0
|
512.7
|
494.4
|
|
|
|
|
0
|
5288
|
265775.21
|
7659
|
86
|
|
2701
|
517.4
|
502.6
|
510.9
|
493.7
|
|
|
|
|
|
926
|
46352.34
|
2609
|
177
|
|
2702
|
516.8
|
505.0
|
509.8
|
491.8
|
|
|
|
|
|
101
|
5048.84
|
694
|
11
|
|
2703
|
513.3
|
501.0
|
507.9
|
490.3
|
|
|
|
|
|
348
|
17310.46
|
924
|
29
|
|
2704
|
510.2
|
500.6
|
506.4
|
490.0
|
|
|
|
|
|
39
|
1942.03
|
53
|
-4
|
|
2705
|
515.2
|
501.0
|
506.0
|
489.4
|
|
|
|
|
|
66
|
3288.98
|
134
|
-20
|
|
2706
|
505.7
|
493.6
|
502.8
|
486.1
|
|
|
|
|
|
21
|
1036.54
|
209
|
-7
|
|
2707
|
510.5
|
501.5
|
501.5
|
496.2
|
|
|
|
|
|
2
|
99.77
|
7
|
0
|
|
2708
|
504.7
|
|
|
|
|
|
|
|
|
0
|
0.00
|
0
|
0
|
|
2709
|
503.0
|
498.3
|
498.3
|
486.9
|
|
|
|
|
|
9
|
442.43
|
44
|
1
|
|
2712
|
496.8
|
496.2
|
496.2
|
488.9
|
|
|
|
|
|
3
|
148.10
|
127
|
0
|
|
2803
|
495.8
|
|
|
|
|
|
|
|
|
0
|
0.00
|
93
|
0
|
|
2806
|
498.8
|
|
|
|
|
|
|
|
|
0
|
0.00
|
26
|
0
|
|
2809
|
497.0
|
495.2
|
495.2
|
494.3
|
|
|
|
|
|
4
|
197.86
|
69
|
-1
|
|
2812
|
497.0
|
|
|
|
|
|
|
|
|
0
|
0.00
|
48
|
0
|
|
2903
|
493.5
|
491.0
|
491.0
|
488.1
|
|
|
|
|
|
2
|
97.91
|
102
|
1
|
|
2906
|
494.2
|
492.0
|
492.0
|
490.0
|
|
|
|
|
|
2
|
98.20
|
74
|
2
|
|
小计
|
|
|
|
|
|
|
|
|
0
|
203433
|
10392254.28
|
76788
|
1169
|
|
商品名称:低硫燃料油
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2609
|
4639
|
4520
|
4552
|
4437
|
|
|
|
|
97726
|
439372.43
|
37877
|
-4422
|
|
2610
|
4445
|
4332
|
4371
|
4242
|
|
|
|
|
42768
|
184047.83
|
35114
|
1162
|
|
2611
|
4276
|
4180
|
4217
|
4089
|
|
|
|
|
16331
|
67705.76
|
26961
|
906
|
|
2612
|
4146
|
4060
|
4099
|
3971
|
|
|
|
|
2430
|
9781.03
|
1940
|
320
|
|
2701
|
4049
|
3968
|
4014
|
3876
|
|
|
|
|
952
|
3738.94
|
904
|
237
|
|
2702
|
4016
|
3882
|
3882
|
3864
|
|
|
|
|
3
|
11.62
|
103
|
0
|
|
2703
|
3986
|
3831
|
3857
|
3805
|
|
|
|
|
5
|
19.15
|
78
|
2
|
|
2704
|
3911
|
3847
|
3847
|
3847
|
|
|
|
|
1
|
3.85
|
23
|
0
|
|
2705
|
3941
|
3838
|
3838
|
3755
|
|
|
|
|
19
|
71.91
|
71
|
-8
|
|
2706
|
3868
|
3773
|
3814
|
3740
|
|
|
|
|
7
|
26.48
|
18
|
-3
|
|
2707
|
3870
|
3718
|
3753
|
3718
|
|
|
|
|
2
|
7.47
|
18
|
0
|
|
2708
|
3775
|
3712
|
3773
|
3711
|
|
|
|
|
4
|
14.91
|
6
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
160248
|
704801.37
|
103113
|
-1806
|
|
商品名称:燃料油
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2609
|
3457
|
3356
|
3395
|
3303
|
|
|
|
|
689286
|
2310230.62
|
132831
|
-12255
|
|
2610
|
3396
|
3290
|
3328
|
3228
|
|
|
|
|
51364
|
168098.04
|
41204
|
-411
|
|
2611
|
3333
|
3213
|
3261
|
3163
|
|
|
|
|
228862
|
733614.25
|
140238
|
5090
|
|
2612
|
3259
|
3141
|
3188
|
3090
|
|
|
|
|
20087
|
62830.02
|
37501
|
3279
|
|
2701
|
3189
|
3104
|
3120
|
3032
|
|
|
|
|
48264
|
148209.07
|
54022
|
4228
|
|
2702
|
3150
|
3069
|
3072
|
2999
|
|
|
|
|
1189
|
3604.56
|
1328
|
185
|
|
2703
|
3113
|
3029
|
3046
|
2967
|
|
|
|
|
3881
|
11631.53
|
2963
|
-232
|
|
2704
|
3088
|
3013
|
3031
|
2958
|
|
|
|
|
167
|
498.82
|
322
|
-6
|
|
2705
|
3066
|
2994
|
3005
|
2940
|
|
|
|
|
3183
|
9450.15
|
3069
|
650
|
|
2706
|
3056
|
2988
|
3018
|
2936
|
|
|
|
|
504
|
1492.91
|
575
|
103
|
|
2707
|
3043
|
2995
|
3006
|
2932
|
|
|
|
|
492
|
1453.91
|
731
|
65
|
|
2708
|
3035
|
3000
|
3022
|
2928
|
|
|
|
|
119
|
352.47
|
109
|
62
|
|
小计
|
|
|
|
|
|
|
|
|
1047398
|
3451466.35
|
414893
|
758
|
|
商品名称:石油沥青
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
4424
|
4362
|
4400
|
4322
|
|
|
|
|
438
|
1906.36
|
2319
|
29
|
|
2609
|
4145
|
4065
|
4108
|
4025
|
|
|
|
|
350014
|
1425480.86
|
165932
|
-3927
|
|
2610
|
3998
|
3945
|
3965
|
3872
|
|
|
|
|
126442
|
495414.63
|
181940
|
13729
|
|
2611
|
3858
|
3787
|
3825
|
3739
|
|
|
|
|
22520
|
85115.16
|
76886
|
3173
|
|
2612
|
3720
|
3664
|
3688
|
3606
|
|
|
|
|
38595
|
140850.83
|
67907
|
-2441
|
|
2701
|
3607
|
3564
|
3580
|
3509
|
|
|
|
|
5685
|
20132.19
|
7549
|
603
|
|
2702
|
3594
|
3547
|
3558
|
3502
|
|
|
|
|
332
|
1172.48
|
1017
|
61
|
|
2703
|
3590
|
3544
|
3552
|
3490
|
|
|
|
|
69
|
242.99
|
761
|
26
|
|
2704
|
3591
|
3584
|
3584
|
3503
|
|
|
|
|
21
|
73.99
|
182
|
8
|
|
2705
|
3595
|
3550
|
3550
|
3515
|
|
|
|
|
12
|
42.38
|
178
|
-4
|
|
2706
|
3591
|
3553
|
3554
|
3511
|
|
|
|
|
105
|
371.40
|
849
|
-10
|
|
2707
|
3584
|
3531
|
3539
|
3510
|
|
|
|
|
4
|
14.11
|
6
|
1
|
|
2709
|
3553
|
3524
|
3529
|
3507
|
|
|
|
|
37
|
130.07
|
310
|
8
|
|
2712
|
3462
|
3435
|
3442
|
3416
|
|
|
|
|
30
|
102.88
|
404
|
-2
|
|
2803
|
3480
|
3440
|
3440
|
3428
|
|
|
|
|
3
|
10.30
|
74
|
1
|
|
2806
|
3475
|
3450
|
3450
|
3440
|
|
|
|
|
6
|
20.68
|
44
|
-3
|
|
小计
|
|
|
|
|
|
|
|
|
544313
|
2171081.32
|
506358
|
11252
|
|
商品名称:丁二烯橡胶
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
12825
|
12675
|
12760
|
12640
|
|
|
|
|
52
|
330.33
|
932
|
-2
|
|
2609
|
12765
|
12670
|
12820
|
12640
|
|
|
|
|
129324
|
823252.63
|
40626
|
-4397
|
|
2610
|
12785
|
12700
|
12820
|
12625
|
|
|
|
|
48489
|
308515.81
|
56602
|
4571
|
|
2611
|
12755
|
12635
|
12800
|
12610
|
|
|
|
|
5753
|
36534.70
|
18133
|
462
|
|
2612
|
12785
|
12665
|
12785
|
12585
|
|
|
|
|
207
|
1313.99
|
580
|
-1
|
|
2701
|
12685
|
12560
|
12760
|
12520
|
|
|
|
|
3760
|
23763.62
|
5121
|
406
|
|
2702
|
12720
|
12610
|
12610
|
12550
|
|
|
|
|
5
|
31.42
|
55
|
1
|
|
2703
|
12635
|
12640
|
12640
|
12555
|
|
|
|
|
6
|
37.77
|
30
|
0
|
|
2704
|
12600
|
12660
|
12765
|
12610
|
|
|
|
|
9
|
57.05
|
68
|
1
|
|
2705
|
12655
|
12700
|
12760
|
12625
|
|
|
|
|
12
|
76.23
|
292
|
1
|
|
2706
|
12680
|
|
|
|
|
|
|
|
0
|
0.00
|
11
|
0
|
|
2707
|
12510
|
12600
|
12600
|
12600
|
|
|
|
|
1
|
6.30
|
5
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
187618
|
1193919.84
|
122455
|
1042
|
|
商品名称:天然橡胶
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
16635
|
16695
|
16705
|
16695
|
|
|
|
|
6
|
100.19
|
177
|
3
|
|
2609
|
16590
|
16670
|
16760
|
16630
|
|
|
|
|
136291
|
2276775.30
|
75230
|
-4097
|
|
2610
|
16625
|
16670
|
16755
|
16635
|
|
|
|
|
339
|
5662.45
|
240
|
-18
|
|
2611
|
16615
|
16700
|
16780
|
16645
|
|
|
|
|
1996
|
33376.11
|
4309
|
-83
|
|
2701
|
17485
|
17555
|
17675
|
17520
|
|
|
|
|
59939
|
1055295.42
|
80250
|
1500
|
|
2703
|
17570
|
17600
|
17675
|
17520
|
|
|
|
|
60
|
1056.79
|
114
|
8
|
|
2704
|
17515
|
17605
|
17665
|
17575
|
|
|
|
|
6
|
105.69
|
41
|
-3
|
|
2705
|
17525
|
17560
|
17690
|
17535
|
|
|
|
|
1359
|
23941.83
|
7335
|
174
|
|
2706
|
17505
|
17615
|
17650
|
17545
|
|
|
|
|
8
|
140.91
|
46
|
-3
|
|
2707
|
17470
|
17580
|
17650
|
17545
|
|
|
|
|
6
|
105.51
|
24
|
1
|
|
小计
|
|
|
|
|
|
|
|
|
200010
|
3396560.17
|
167766
|
-2518
|
|
商品名称:20号胶
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
14370
|
14490
|
14540
|
14480
|
|
|
|
|
80
|
1160.20
|
690
|
-40
|
|
2609
|
14425
|
14430
|
14630
|
14430
|
|
|
|
|
42538
|
618538.25
|
21649
|
-2501
|
|
2610
|
14490
|
14555
|
14685
|
14500
|
|
|
|
|
37523
|
547861.57
|
38846
|
453
|
|
2611
|
14695
|
14725
|
14855
|
14680
|
|
|
|
|
14936
|
220756.99
|
22288
|
3015
|
|
2612
|
14695
|
14720
|
14845
|
14665
|
|
|
|
|
6530
|
96373.04
|
15067
|
824
|
|
2701
|
14720
|
14685
|
14835
|
14655
|
|
|
|
|
10379
|
153131.83
|
18671
|
2289
|
|
2702
|
14740
|
|
|
|
|
|
|
|
0
|
0.00
|
9
|
0
|
|
2703
|
14825
|
14790
|
14825
|
14775
|
|
|
|
|
6
|
88.82
|
12
|
1
|
|
2704
|
14800
|
14885
|
14885
|
14845
|
|
|
|
|
3
|
44.58
|
15
|
0
|
|
2705
|
14835
|
14815
|
14935
|
14815
|
|
|
|
|
3
|
44.68
|
24
|
0
|
|
2706
|
14795
|
14850
|
14850
|
14850
|
|
|
|
|
1
|
14.85
|
20
|
-1
|
|
2707
|
14830
|
|
|
|
|
|
|
|
0
|
0.00
|
2
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
111999
|
1638014.79
|
117293
|
4040
|
|
商品名称:纸浆
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
4644
|
|
|
|
|
|
|
|
0
|
0.00
|
108
|
0
|
|
2609
|
4660
|
4674
|
4698
|
4650
|
|
|
|
|
194485
|
907841.42
|
167521
|
-8343
|
|
2610
|
4694
|
4674
|
4704
|
4662
|
|
|
|
|
159
|
744.13
|
255
|
36
|
|
2611
|
4686
|
4660
|
4700
|
4660
|
|
|
|
|
102424
|
478956.88
|
200702
|
21747
|
|
2612
|
4702
|
4700
|
4718
|
4682
|
|
|
|
|
385
|
1807.38
|
2293
|
114
|
|
2701
|
4892
|
4892
|
4922
|
4878
|
|
|
|
|
18701
|
91519.96
|
77575
|
2487
|
|
2702
|
4918
|
4906
|
4906
|
4906
|
|
|
|
|
1
|
4.91
|
50
|
1
|
|
2703
|
4924
|
4914
|
4936
|
4906
|
|
|
|
|
474
|
2330.29
|
2106
|
60
|
|
2704
|
4954
|
|
|
|
|
|
|
|
0
|
0.00
|
196
|
0
|
|
2705
|
4948
|
4942
|
4970
|
4932
|
|
|
|
|
1327
|
6556.33
|
3614
|
345
|
|
2706
|
4962
|
4952
|
4976
|
4952
|
|
|
|
|
5
|
24.81
|
93
|
1
|
|
2707
|
4970
|
4960
|
4990
|
4958
|
|
|
|
|
49
|
243.32
|
166
|
24
|
|
小计
|
|
|
|
|
|
|
|
|
318010
|
1490029.42
|
454679
|
16472
|
|
商品名称:胶版印刷纸
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
3852
|
|
|
|
|
|
|
|
0
|
0.00
|
41
|
0
|
|
2609
|
3890
|
3876
|
3904
|
3872
|
|
|
|
|
3845
|
59864.57
|
5440
|
-37
|
|
2610
|
3900
|
3888
|
3912
|
3886
|
|
|
|
|
3619
|
56472.54
|
18872
|
320
|
|
2611
|
3916
|
3908
|
3926
|
3900
|
|
|
|
|
1735
|
27194.82
|
287
|
5
|
|
2612
|
3918
|
3934
|
3934
|
3912
|
|
|
|
|
18
|
282.22
|
76
|
4
|
|
2701
|
3954
|
3962
|
3962
|
3960
|
|
|
|
|
7
|
110.92
|
11
|
2
|
|
2702
|
3986
|
|
|
|
|
|
|
|
0
|
0.00
|
0
|
0
|
|
2703
|
3990
|
|
|
|
|
|
|
|
0
|
0.00
|
1
|
0
|
|
2704
|
4016
|
|
|
|
|
|
|
|
0
|
0.00
|
0
|
0
|
|
2705
|
3998
|
|
|
|
|
|
|
|
0
|
0.00
|
2
|
0
|
|
2706
|
4022
|
|
|
|
|
|
|
|
0
|
0.00
|
0
|
0
|
|
2707
|
4036
|
|
|
|
|
|
|
|
0
|
0.00
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
9224
|
143925.06
|
24730
|
294
|
|
商品名称:SCFIS欧线
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2608
|
2950.0
|
3018.5
|
3018.5
|
2954.0
|
|
|
|
|
986
|
14674.91
|
5901
|
-219
|
|
2609
|
2068.5
|
1970.5
|
2028.0
|
1928.0
|
|
|
|
|
3490
|
34471.36
|
11711
|
-481
|
|
2610
|
1796.0
|
1698.0
|
1714.0
|
1623.0
|
|
|
|
|
23235
|
193085.45
|
22353
|
-2652
|
|
2611
|
1962.0
|
1888.0
|
1932.5
|
1853.5
|
|
|
|
|
98
|
925.85
|
229
|
20
|
|
2612
|
2139.0
|
2079.0
|
2104.0
|
2000.0
|
|
|
|
|
520
|
5312.97
|
1563
|
-13
|
|
2701
|
2160.5
|
2130.0
|
2130.0
|
2053.5
|
|
|
|
|
22
|
229.91
|
68
|
7
|
|
2703
|
1585.5
|
1550.5
|
1550.5
|
1489.0
|
|
|
|
|
80
|
605.88
|
647
|
-6
|
|
2706
|
1824.5
|
1760.0
|
1770.0
|
1750.5
|
|
|
|
|
9
|
79.25
|
176
|
3
|
|
小计
|
|
|
|
|
|
|
|
|
28440
|
249385.58
|
42648
|
-3341
|
|
总计
|
|
|
|
|
|
|
|
|
7523079
|
118917118.01
|
11089011
|
104684
|
|
商品名称:铸造铝合金期转现
|
|
|
|
|
|
|
|
|
|
|
|
|
|
efp
|
|
|
23240
|
23240
|
|
|
|
|
24
|
|
|
|
|
商品名称:原油TAS
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2609
|
|
|
|
|
0.0
|
|
|
|
0
|
|
|
|
|
2610
|
|
|
|
|
0.0
|
|
|
|
0
|
|
|
|
|
2611
|
|
|
|
|
0.0
|
|
|
|
0
|
|
|
|
|
2612
|
|
|
|
|
0.0
|
|
|
|
0
|
|
|
|
|
小计
|
|
|
|
|
|
|
|
|
0
|
|
|
|
| 注： 1、成交手、成交额、年成交手、年成交额单边计算。 2、成交量、成交额包含期货自对冲量。 3、合约结算前，其成交量（额）不包含TAS成交量（额）；合约结算完成后，其成交量（额）包含TAS成交量（额）。 |
|---|
展开 
| 注： 涨跌1=收盘价-前结算价参考价；涨跌2=结算价参考价-前结算价参考价。 指数免责声明： 1、本文件涉及所有信息，包括但不限于所有的文字、数据、图表、表格、计算方式（以下统称为“信息”）属于上海期货交易所的财产，受中国知识产权法等相关法律保护。这些信息仅供参考之用。 2、本文件涉及任何信息被确认为来源可靠，但只供相关知晓所用，非为特定个人、公司或者其他组织提供。本文任何信息，或者包含上述信息的其他内容均不构成上海期货交易所对任何期货、其他金融产品或投资工具或任何交易策略的依据或建议，而且上海期货交易所及其关联方均未认可、同意或以其他方式表示关于任何期货公司、期货、其他金融产品或投资工具或交易策略的意见。投资者在作出一项投资决定时，应该充分考虑到投资的风险，并且了解投资相关的所有程序及所涉文件，而不是基于本文的陈述。 3、上海期货交易所不保证所有信息的精确性、完整性，并且对所有信息在编制、发布等过程涉及的计算错误、漏发或者发布中断不承担任何责任，不明示或者暗示使用本文中的信息，不保证使用本文信息的适用性。当信息被认为是可适用的，对任何因直接或间接使用本文中任何信息而造成的任何索赔或者损失，包括但不限于因有关内容不准确、不完整等而导致的利息损失、惩罚性或者间接性损失，上海期货交易所无须承担任何法律责任。 上海期货交易所 所有权保留 |
|---|
« 上一篇周三亚洲盘中快递：伦铜从两个月高点回落，因担忧高价遏制需求
已是最后一篇 »