|
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 | |||||||||||
| 1601 | 35530 | 35530 | 35820 | 35220 | 35250 | 35530 | -280 | 0 | 57082 | 95132 | -3368 |
| 1602 | 35450 | 35460 | 35740 | 35110 | 35140 | 35450 | -310 | 0 | 618334 | 327020 | 4370 |
| 1603 | 35390 | 35400 | 35670 | 35040 | 35050 | 35390 | -340 | 0 | 163250 | 189322 | 7552 |
| 1604 | 35340 | 35360 | 35630 | 35000 | 35000 | 35320 | -340 | -20 | 34128 | 85212 | 5362 |
| 1605 | 35290 | 35410 | 35590 | 34960 | 35000 | 35320 | -290 | 30 | 25690 | 56280 | 1766 |
| 1606 | 35230 | 35380 | 35540 | 34920 | 34940 | 35230 | -290 | 0 | 3576 | 22604 | 1526 |
| 1607 | 35220 | 35250 | 35450 | 34910 | 34910 | 35210 | -310 | -10 | 730 | 8756 | 342 |
| 1608 | 35190 | 35290 | 35580 | 34950 | 34950 | 35230 | -240 | 40 | 126 | 4396 | -22 |
| 1609 | 35150 | 35400 | 35440 | 34890 | 34900 | 35120 | -250 | -30 | 290 | 2776 | -64 |
| 1610 | 35190 | 35300 | 35410 | 34950 | 34950 | 35170 | -240 | -20 | 184 | 3220 | 20 |
| 1611 | 35160 | 35280 | 35410 | 34870 | 34870 | 35200 | -290 | 40 | 130 | 2662 | 40 |
| 1612 | 35190 | 35250 | 35480 | 34480 | 34850 | 34970 | -340 | -220 | 76 | 46 | 16 |
| 小计 | 903596 | 797426 / 17540 | |||||||||
| 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 | |||||||||||
| 1601 | 10585 | 10585 | 10715 | 10560 | 10650 | 10635 | 65 | 50 | 18948 | 65256 | -4250 |
| 1602 | 10500 | 10485 | 10625 | 10460 | 10540 | 10545 | 40 | 45 | 354130 | 219392 | -6884 |
| 1603 | 10480 | 10490 | 10590 | 10425 | 10495 | 10515 | 15 | 35 | 187028 | 234994 | 7990 |
| 1604 | 10480 | 10500 | 10590 | 10435 | 10490 | 10520 | 10 | 40 | 34102 | 119612 | 1468 |
| 1605 | 10505 | 10540 | 10610 | 10460 | 10490 | 10535 | -15 | 30 | 36564 | 85386 | 128 |
| 1606 | 10530 | 10575 | 10625 | 10485 | 10515 | 10565 | -15 | 35 | 6912 | 38340 | 940 |
| 1607 | 10540 | 10590 | 10645 | 10505 | 10530 | 10585 | -10 | 45 | 146 | 9822 | -4 |
| 1608 | 10560 | 10440 | 10575 | 10440 | 10570 | 10550 | 10 | -10 | 14 | 5006 | 2 |
| 1609 | 10555 | 10435 | 10650 | 10435 | 10580 | 10600 | 25 | 45 | 60 | 4988 | -16 |
| 1610 | 10585 | 10600 | 10680 | 10600 | 10600 | 10610 | 15 | 25 | 92 | 5654 | -14 |
| 1611 | 10600 | 10670 | 10695 | 10550 | 10595 | 10605 | -5 | 5 | 62 | 2650 | -6 |
| 1612 | 10575 | 10695 | 10695 | 10695 | 10695 | 10695 | 120 | 120 | 2 | 42 | -2 |
| 小计 | 638060 | 791142 / -648 | |||||||||
| 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 | |||||||||||
| 1601 | 12690 | 12665 | 12860 | 12520 | 12600 | 12665 | -90 | -25 | 22274 | 50898 | -2846 |
| 1602 | 12675 | 12625 | 12830 | 12485 | 12550 | 12635 | -125 | -40 | 773964 | 199522 | 1842 |
| 1603 | 12650 | 12600 | 12810 | 12475 | 12520 | 12620 | -130 | -30 | 120402 | 110914 | -638 |
| 1604 | 12655 | 12600 | 12795 | 12475 | 12550 | 12625 | -105 | -30 | 16284 | 34076 | 306 |
| 1605 | 12645 | 12615 | 12790 | 12480 | 12540 | 12645 | -105 | 0 | 8376 | 15086 | -216 |
| 1606 | 12640 | 12655 | 12795 | 12490 | 12560 | 12630 | -80 | -10 | 710 | 9200 | 58 |
| 1607 | 12670 | 12695 | 12695 | 12570 | 12570 | 12645 | -100 | -25 | 18 | 1002 | 8 |
| 1608 | 12630 | 12680 | 12680 | 12670 | 12670 | 12670 | 40 | 40 | 10 | 478 | 8 |
| 1609 | 12665 | 12745 | 12785 | 12625 | 12625 | 12695 | -40 | 30 | 20 | 404 | 10 |
| 1610 | 12695 | 12725 | 12725 | 30 | 30 | 0 | 138 | 0 | |||
| 1611 | 12790 | 12650 | 12685 | 12605 | 12605 | 12650 | -185 | -140 | 14 | 80 | 6 |
| 1612 | 12755 | 12715 | 12895 | 12620 | 12620 | 12745 | -135 | -10 | 20 | 10 | 8 |
| 小计 | 942092 | 421808 / -1454 | |||||||||
| 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 | |||||||||||
| 1601 | 13045 | 13005 | 13200 | 12945 | 12950 | 13055 | -95 | 10 | 898 | 5930 | -522 |
| 1602 | 12975 | 12920 | 13120 | 12815 | 12825 | 12960 | -150 | -15 | 17388 | 17560 | -4 |
| 1603 | 12855 | 12825 | 13000 | 12715 | 12715 | 12855 | -140 | 0 | 1612 | 7052 | -134 |
| 1604 | 12700 | 12710 | 12840 | 12590 | 12590 | 12710 | -110 | 10 | 1288 | 1952 | 598 |
| 1605 | 12660 | 12560 | 12700 | 12530 | 12530 | 12605 | -130 | -55 | 84 | 222 | 38 |
| 1606 | 12580 | 12580 | 12580 | 0 | 0 | 0 | 20 | 0 | |||
| 1607 | 12665 | 12480 | 12480 | -185 | -185 | 0 | 16 | 0 | |||
| 1608 | 12690 | 12515 | 12515 | 12515 | 12515 | 12515 | -175 | -175 | 2 | 26 | -2 |
| 1609 | 12400 | 12520 | 12520 | 12330 | 12330 | 12425 | -70 | 25 | 4 | 30 | 4 |
| 1610 | 12390 | 12350 | 12350 | -40 | -40 | 0 | 20 | 0 | |||
| 1611 | 12350 | 12300 | 12300 | 12300 | 12300 | 12300 | -50 | -50 | 2 | 32 | 2 |
| 1612 | 12555 | 12555 | 12555 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 21278 | 32860 / -20 | |||||||||
| 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 | |||||||||||
| 1601 | 68720 | 69200 | 69730 | 68530 | 68550 | 69090 | -170 | 370 | 504064 | 200824 | -15974 |
| 1602 | 69160 | 69680 | 70080 | 68940 | 68940 | 69680 | -220 | 520 | 270 | 1014 | 76 |
| 1603 | 69310 | 69950 | 70400 | 65300 | 69420 | 69810 | 110 | 500 | 268 | 1958 | 50 |
| 1604 | 69300 | 70560 | 70800 | 70150 | 70770 | 70520 | 1470 | 1220 | 14 | 64 | 6 |
| 1605 | 69880 | 70330 | 71100 | 69750 | 69820 | 70390 | -60 | 510 | 509990 | 294056 | 19128 |
| 1606 | 70320 | 70830 | 70830 | 510 | 510 | 0 | 164 | 0 | |||
| 1607 | 70090 | 71430 | 71430 | 71430 | 71430 | 71430 | 1340 | 1340 | 4 | 16 | 0 |
| 1608 | 70900 | 72250 | 72250 | 1350 | 1350 | 0 | 42 | 0 | |||
| 1609 | 71040 | 71820 | 72170 | 71250 | 71510 | 71680 | 470 | 640 | 110 | 1256 | 48 |
| 1610 | 71430 | 72070 | 72070 | 640 | 640 | 0 | 86 | 0 | |||
| 1611 | 72000 | 72650 | 72650 | 650 | 650 | 0 | 136 | 0 | |||
| 1612 | 72270 | 72270 | 72270 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1014720 | 499616 / 3334 | |||||||||
| 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 | |||||||||||
| 1601 | 88960 | 89850 | 92440 | 89400 | 91420 | 90540 | 2460 | 1580 | 2426 | 3762 | -58 |
| 1602 | 88390 | 89960 | 89960 | 1570 | 1570 | 0 | 0 | 0 | |||
| 1603 | 85510 | 85510 | 85510 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 90920 | 92530 | 92530 | 1610 | 1610 | 0 | 12 | 0 | |||
| 1605 | 89850 | 90360 | 92000 | 89900 | 91710 | 91190 | 1860 | 1340 | 1042 | 1912 | 288 |
| 1606 | 89410 | 90740 | 90740 | 1330 | 1330 | 0 | 6 | 0 | |||
| 1607 | 91230 | 92590 | 92590 | 1360 | 1360 | 0 | 4 | 0 | |||
| 1608 | 89650 | 89650 | 89650 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 91000 | 92350 | 92350 | 1350 | 1350 | 0 | 54 | 0 | |||
| 1610 | 91710 | 91710 | 91710 | 0 | 0 | 0 | 36 | 0 | |||
| 1611 | 91090 | 92450 | 92450 | 1360 | 1360 | 0 | 2 | 0 | |||
| 1612 | 89570 | 89570 | 89570 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 3468 | 5788 / 230 | |||||||||
| 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 | |||||||||||
| 1601 | 222.45 | 222.75 | 224.8 | 222.6 | 223.1 | 223.7 | 0.65 | 1.25 | 176 | 390 | -22 |
| 1602 | 222.5 | 224.5 | 224.5 | 222.65 | 223.5 | 223.55 | 1 | 1.05 | 30 | 296 | -2 |
| 1603 | 222.5 | 222.5 | 222.5 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 224.8 | 225.2 | 225.2 | 225.2 | 225.2 | 225.2 | 0.4 | 0.4 | 2 | 96 | -2 |
| 1606 | 225 | 225.55 | 227.4 | 225.05 | 225.85 | 226.3 | 0.85 | 1.3 | 261370 | 253136 | -4738 |
| 1608 | 226.95 | 227.35 | 227.55 | 227.35 | 227.55 | 227.4 | 0.6 | 0.45 | 8 | 44 | 2 |
| 1610 | 227.1 | 227.55 | 227.55 | 227.55 | 227.55 | 227.55 | 0.45 | 0.45 | 2 | 78 | -2 |
| 1612 | 227.85 | 229.4 | 230.1 | 228.1 | 228.85 | 229.05 | 1 | 1.2 | 158 | 452 | 38 |
| 小计 | 261746 | 254492 / -4726 | |||||||||
| 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 | |||||||||||
| 1601 | 3178 | 3185 | 3221 | 3183 | 3199 | 3203 | 21 | 25 | 2260 | 8024 | -8 |
| 1602 | 3195 | 3202 | 3226 | 3194 | 3206 | 3216 | 11 | 21 | 126 | 560 | 26 |
| 1603 | 3216 | 3238 | 3239 | 3227 | 3227 | 3236 | 11 | 20 | 10 | 250 | -6 |
| 1604 | 3223 | 3269 | 3269 | 3245 | 3245 | 3258 | 22 | 35 | 8 | 136 | 0 |
| 1605 | 3238 | 3250 | 3294 | 3246 | 3256 | 3273 | 18 | 35 | 512 | 972 | 26 |
| 1606 | 3249 | 3257 | 3307 | 3254 | 3269 | 3279 | 20 | 30 | 805940 | 471474 | -20676 |
| 1607 | 3265 | 3277 | 3290 | 3277 | 3290 | 3283 | 25 | 18 | 4 | 40 | -2 |
| 1608 | 3287 | 3303 | 3303 | 3303 | 3303 | 3303 | 16 | 16 | 2 | 96 | 0 |
| 1609 | 3295 | 3314 | 3323 | 3296 | 3314 | 3306 | 19 | 11 | 12 | 92 | -2 |
| 1610 | 3315 | 3320 | 3320 | 3320 | 3320 | 3320 | 5 | 5 | 10 | 114 | -2 |
| 1611 | 3309 | 3282 | 3342 | 3282 | 3337 | 3323 | 28 | 14 | 8 | 90 | -2 |
| 1612 | 3311 | 3320 | 3358 | 3313 | 3338 | 3342 | 27 | 31 | 178 | 130 | 72 |
| 小计 | 809070 | 481978 / -20574 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)