|
交割月
|
前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铜 | |||||||||||
| 1512 | 35580 | 36090 | 37320 | 36070 | 36420 | 36360 | 840 | 780 | 9840 | 14830 | -4620 |
| 1601 | 35480 | 35980 | 36410 | 35840 | 36230 | 36160 | 750 | 680 | 98222 | 113064 | -3930 |
| 1602 | 35400 | 35870 | 36350 | 35730 | 36130 | 36060 | 730 | 660 | 717754 | 311488 | -19746 |
| 1603 | 35300 | 35750 | 36280 | 35650 | 36060 | 35980 | 760 | 680 | 171372 | 182214 | 348 |
| 1604 | 35310 | 35650 | 36210 | 35600 | 35980 | 35910 | 670 | 600 | 32854 | 72110 | 3822 |
| 1605 | 35270 | 35660 | 36150 | 35540 | 35950 | 35870 | 680 | 600 | 21314 | 50522 | 2946 |
| 1606 | 35240 | 35650 | 36110 | 35500 | 35910 | 35780 | 670 | 540 | 3602 | 20024 | 112 |
| 1607 | 35320 | 35500 | 36030 | 35470 | 35880 | 35670 | 560 | 350 | 1666 | 8264 | 174 |
| 1608 | 35290 | 35450 | 36220 | 35380 | 35820 | 35640 | 530 | 350 | 1718 | 4268 | 632 |
| 1609 | 35210 | 35570 | 35870 | 35380 | 35790 | 35650 | 580 | 440 | 418 | 2830 | -80 |
| 1610 | 35130 | 35440 | 35910 | 35370 | 35740 | 35630 | 610 | 500 | 264 | 3346 | -12 |
| 1611 | 35060 | 35400 | 35880 | 35390 | 35740 | 35660 | 680 | 600 | 120 | 2598 | 12 |
| 小计 | 1059144 | 785558 / -20342 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铝 | |||||||||||
| 1512 | 10625 | 10800 | 11030 | 10650 | 10940 | 10865 | 315 | 240 | 4680 | 31380 | -2130 |
| 1601 | 10510 | 10640 | 10745 | 10585 | 10620 | 10640 | 110 | 130 | 38406 | 67982 | -1556 |
| 1602 | 10485 | 10620 | 10705 | 10535 | 10590 | 10595 | 105 | 110 | 441046 | 239512 | -3688 |
| 1603 | 10495 | 10630 | 10710 | 10535 | 10580 | 10595 | 85 | 100 | 212236 | 221346 | 10612 |
| 1604 | 10555 | 10640 | 10730 | 10550 | 10590 | 10615 | 35 | 60 | 49488 | 101296 | 4546 |
| 1605 | 10575 | 10655 | 10750 | 10560 | 10625 | 10630 | 50 | 55 | 68666 | 76136 | 4304 |
| 1606 | 10580 | 10680 | 10775 | 10580 | 10645 | 10655 | 65 | 75 | 14040 | 35644 | -726 |
| 1607 | 10615 | 10660 | 10780 | 10610 | 10650 | 10650 | 35 | 35 | 638 | 9974 | -174 |
| 1608 | 10610 | 10660 | 10780 | 10620 | 10670 | 10665 | 60 | 55 | 420 | 4988 | -80 |
| 1609 | 10635 | 10730 | 10785 | 10635 | 10700 | 10680 | 65 | 45 | 488 | 4954 | -26 |
| 1610 | 10695 | 10730 | 10800 | 10640 | 10690 | 10675 | -5 | -20 | 332 | 5766 | -10 |
| 1611 | 10650 | 10755 | 10800 | 10660 | 10725 | 10780 | 75 | 130 | 556 | 1824 | 392 |
| 小计 | 830996 | 800802 / 11464 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锌 | |||||||||||
| 1512 | 12685 | 12800 | 12880 | 12790 | 12840 | 12830 | 155 | 145 | 2260 | 7140 | -1560 |
| 1601 | 12750 | 12860 | 12960 | 12785 | 12900 | 12870 | 150 | 120 | 38326 | 58690 | -1380 |
| 1602 | 12690 | 12835 | 12950 | 12755 | 12900 | 12845 | 210 | 155 | 620438 | 208238 | -1076 |
| 1603 | 12680 | 12700 | 12935 | 12700 | 12885 | 12820 | 205 | 140 | 94970 | 103120 | -118 |
| 1604 | 12650 | 12845 | 12920 | 12725 | 12870 | 12805 | 220 | 155 | 24072 | 30770 | 1706 |
| 1605 | 12655 | 12820 | 12910 | 12700 | 12860 | 12790 | 205 | 135 | 14100 | 13476 | 816 |
| 1606 | 12670 | 12745 | 12900 | 12705 | 12860 | 12795 | 190 | 125 | 1082 | 8790 | 278 |
| 1607 | 12650 | 12760 | 12855 | 12720 | 12855 | 12825 | 205 | 175 | 38 | 1002 | 28 |
| 1608 | 12655 | 12765 | 12855 | 12765 | 12855 | 12835 | 200 | 180 | 12 | 470 | 0 |
| 1609 | 12660 | 12800 | 12855 | 12565 | 12845 | 12760 | 185 | 100 | 22 | 396 | -10 |
| 1610 | 12715 | 12840 | 12840 | 12840 | 12840 | 12840 | 125 | 125 | 2 | 136 | 2 |
| 1611 | 12620 | 12635 | 12875 | 12635 | 12850 | 12775 | 230 | 155 | 10 | 76 | -4 |
| 小计 | 795332 | 432304 / -1318 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铅 | |||||||||||
| 1512 | 13070 | 13150 | 13180 | 13050 | 13100 | 13090 | 30 | 20 | 630 | 730 | -130 |
| 1601 | 13140 | 13175 | 13245 | 13110 | 13170 | 13190 | 30 | 50 | 1660 | 6784 | -504 |
| 1602 | 13005 | 13065 | 13175 | 13000 | 13110 | 13085 | 105 | 80 | 10912 | 17474 | -306 |
| 1603 | 12905 | 12920 | 13060 | 12880 | 13015 | 13000 | 110 | 95 | 1442 | 7166 | 752 |
| 1604 | 12730 | 12785 | 12920 | 12775 | 12850 | 12845 | 120 | 115 | 480 | 778 | 270 |
| 1605 | 12665 | 12730 | 12800 | 12730 | 12800 | 12790 | 135 | 125 | 32 | 110 | 18 |
| 1606 | 12545 | 12835 | 12835 | 12815 | 12815 | 12825 | 270 | 280 | 4 | 18 | 0 |
| 1607 | 12740 | 12740 | 12740 | 0 | 0 | 0 | 16 | 0 | |||
| 1608 | 12505 | 12780 | 12780 | 275 | 275 | 0 | 28 | 0 | |||
| 1609 | 12415 | 12415 | 12415 | 0 | 0 | 0 | 24 | 0 | |||
| 1610 | 12385 | 12660 | 12660 | 275 | 275 | 0 | 18 | 0 | |||
| 1611 | 12395 | 12395 | 12395 | 0 | 0 | 0 | 28 | 0 | |||
| 小计 | 15160 | 33174 / 100 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:镍 | |||||||||||
| 1512 | 67850 | 67900 | 67900 | 67900 | 67900 | 67900 | 50 | 50 | 24 | 1572 | 0 |
| 1601 | 67700 | 68630 | 68970 | 67800 | 68750 | 68510 | 1050 | 810 | 686612 | 244534 | -13256 |
| 1602 | 68320 | 68750 | 69220 | 68130 | 69220 | 68690 | 900 | 370 | 816 | 842 | 64 |
| 1603 | 68420 | 69330 | 69500 | 68750 | 69370 | 69150 | 950 | 730 | 174 | 1916 | 6 |
| 1604 | 68020 | 69240 | 69500 | 68210 | 69500 | 69180 | 1480 | 1160 | 14 | 56 | 0 |
| 1605 | 68810 | 69620 | 70190 | 69100 | 70060 | 69730 | 1250 | 920 | 344352 | 261404 | 18004 |
| 1606 | 68800 | 69740 | 70290 | 68520 | 70050 | 69660 | 1250 | 860 | 134 | 172 | 68 |
| 1607 | 69080 | 69950 | 69950 | 870 | 870 | 0 | 10 | 0 | |||
| 1608 | 70460 | 69870 | 70610 | 69870 | 70610 | 70250 | 150 | -210 | 8 | 40 | 0 |
| 1609 | 70290 | 70470 | 71630 | 70470 | 71310 | 71000 | 1020 | 710 | 168 | 1056 | 58 |
| 1610 | 69670 | 70370 | 70370 | 700 | 700 | 0 | 86 | 0 | |||
| 1611 | 71580 | 71810 | 71810 | 71810 | 71810 | 71810 | 230 | 230 | 2 | 138 | -2 |
| 小计 | 1032304 | 511826 / 4942 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锡 | |||||||||||
| 1512 | 83020 | 83020 | 83020 | 0 | 0 | 0 | 68 | 0 | |||
| 1601 | 85870 | 86280 | 89240 | 86280 | 88760 | 87930 | 2890 | 2060 | 3352 | 4226 | 64 |
| 1602 | 85320 | 87370 | 87370 | 2050 | 2050 | 0 | 0 | 0 | |||
| 1603 | 82530 | 82530 | 82530 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 87760 | 89870 | 89870 | 2110 | 2110 | 0 | 12 | 0 | |||
| 1605 | 87240 | 88200 | 90150 | 87740 | 89920 | 88890 | 2680 | 1650 | 686 | 1450 | 180 |
| 1606 | 86820 | 88460 | 88460 | 1640 | 1640 | 0 | 6 | 0 | |||
| 1607 | 86240 | 87870 | 87870 | 1630 | 1630 | 0 | 6 | 0 | |||
| 1608 | 84750 | 84750 | 84750 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 86890 | 88530 | 88530 | 1640 | 1640 | 0 | 54 | 0 | |||
| 1610 | 86370 | 89800 | 89800 | 89280 | 89280 | 89330 | 2910 | 2960 | 18 | 44 | 12 |
| 1611 | 85790 | 88730 | 88730 | 2940 | 2940 | 0 | 2 | 0 | |||
| 小计 | 4056 | 5868 / 256 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:黄金 | |||||||||||
| 1512 | 220 | 220.85 | 220.85 | 0.85 | 0.85 | 0 | 6216 | 0 | |||
| 1601 | 222.05 | 223.75 | 225.6 | 223.75 | 224.4 | 224.6 | 2.35 | 2.55 | 230 | 462 | 6 |
| 1602 | 222.35 | 221.3 | 225.5 | 221.3 | 224.8 | 223.75 | 2.45 | 1.4 | 76 | 310 | -22 |
| 1604 | 224.75 | 224.3 | 227.45 | 224.3 | 226.75 | 226.25 | 2 | 1.5 | 34 | 102 | -14 |
| 1606 | 225.1 | 224.45 | 228.5 | 224.05 | 226.95 | 226.5 | 1.85 | 1.4 | 353682 | 254626 | 2370 |
| 1608 | 227.4 | 228.55 | 228.55 | 228.55 | 228.55 | 228.55 | 1.15 | 1.15 | 2 | 40 | 0 |
| 1610 | 226.65 | 224.85 | 228.25 | 224.85 | 228.1 | 227.45 | 1.45 | 0.8 | 10 | 78 | -6 |
| 1612 | 228.1 | 237 | 237 | 227.25 | 229.75 | 230.3 | 1.65 | 2.2 | 140 | 400 | 22 |
| 小计 | 354174 | 262234 / 2356 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:白银 | |||||||||||
| 1512 | 3171 | 3150 | 3184 | 3150 | 3176 | 3177 | 5 | 6 | 1168 | 30880 | 240 |
| 1601 | 3195 | 3201 | 3204 | 3172 | 3183 | 3190 | -12 | -5 | 2842 | 7590 | 406 |
| 1602 | 3214 | 3251 | 3251 | 3192 | 3220 | 3215 | 6 | 1 | 254 | 342 | 48 |
| 1603 | 3218 | 3224 | 3224 | 3223 | 3223 | 3223 | 5 | 5 | 4 | 254 | 2 |
| 1604 | 3245 | 3250 | 3250 | 3240 | 3240 | 3245 | -5 | 0 | 6 | 140 | 0 |
| 1605 | 3254 | 3244 | 3272 | 3231 | 3257 | 3257 | 3 | 3 | 154 | 782 | 6 |
| 1606 | 3267 | 3246 | 3279 | 3242 | 3260 | 3263 | -7 | -4 | 732324 | 478922 | 24154 |
| 1607 | 3278 | 3274 | 3274 | -4 | -4 | 0 | 36 | 0 | |||
| 1608 | 3284 | 3280 | 3288 | 3280 | 3288 | 3284 | 4 | 0 | 4 | 76 | 0 |
| 1609 | 3304 | 3297 | 3310 | 3294 | 3310 | 3300 | 6 | -4 | 8 | 96 | -2 |
| 1610 | 3324 | 3320 | 3320 | -4 | -4 | 0 | 116 | 0 | |||
| 1611 | 3353 | 3344 | 3355 | 3324 | 3334 | 3339 | -19 | -14 | 10 | 88 | 4 |
| 小计 | 736774 | 519322 / 24858 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)