|
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 | 35210 | 35890 | 35190 | 35870 | 35510 | 340 | -20 | 47216 | 89810 | -5322 |
| 1602 | 35450 | 35160 | 35840 | 35070 | 35810 | 35400 | 360 | -50 | 567628 | 304074 | -22946 |
| 1603 | 35390 | 35060 | 35770 | 35010 | 35720 | 35370 | 330 | -20 | 151790 | 186942 | -2380 |
| 1604 | 35320 | 34990 | 35690 | 34960 | 35630 | 35310 | 310 | -10 | 32498 | 90782 | 5570 |
| 1605 | 35320 | 35030 | 35620 | 34930 | 35600 | 35210 | 280 | -110 | 21782 | 54894 | -1386 |
| 1606 | 35230 | 34980 | 35580 | 34880 | 35580 | 35240 | 350 | 10 | 2440 | 23482 | 878 |
| 1607 | 35210 | 34960 | 35530 | 34830 | 35480 | 35350 | 270 | 140 | 1152 | 9564 | 808 |
| 1608 | 35230 | 35010 | 35530 | 34830 | 35510 | 35220 | 280 | -10 | 172 | 4394 | -2 |
| 1609 | 35120 | 34960 | 35490 | 34900 | 35490 | 35070 | 370 | -50 | 264 | 2936 | 160 |
| 1610 | 35170 | 34960 | 35490 | 34890 | 35490 | 35260 | 320 | 90 | 220 | 3232 | 12 |
| 1611 | 35200 | 34900 | 35430 | 34880 | 35400 | 35130 | 200 | -70 | 96 | 2688 | 26 |
| 1612 | 34970 | 35050 | 35400 | 35020 | 35400 | 35240 | 430 | 270 | 12 | 52 | 6 |
| 小计 | 825270 | 772850 / -24576 | |||||||||
| 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 | 10635 | 10590 | 10805 | 10590 | 10765 | 10720 | 130 | 85 | 10594 | 62972 | -2284 |
| 1602 | 10545 | 10525 | 10720 | 10500 | 10690 | 10610 | 145 | 65 | 300216 | 214006 | -5386 |
| 1603 | 10515 | 10470 | 10670 | 10450 | 10635 | 10575 | 120 | 60 | 151058 | 221992 | -13002 |
| 1604 | 10520 | 10460 | 10650 | 10445 | 10620 | 10570 | 100 | 50 | 33246 | 119166 | -446 |
| 1605 | 10535 | 10490 | 10650 | 10450 | 10645 | 10565 | 110 | 30 | 26126 | 85860 | 474 |
| 1606 | 10565 | 10515 | 10665 | 10505 | 10650 | 10585 | 85 | 20 | 5822 | 38620 | 280 |
| 1607 | 10585 | 10535 | 10665 | 10535 | 10665 | 10555 | 80 | -30 | 162 | 9868 | 46 |
| 1608 | 10550 | 10580 | 10680 | 10565 | 10680 | 10585 | 130 | 35 | 32 | 4978 | -28 |
| 1609 | 10600 | 10585 | 10715 | 10575 | 10685 | 10660 | 85 | 60 | 80 | 5044 | 56 |
| 1610 | 10610 | 10605 | 10720 | 10605 | 10690 | 10690 | 80 | 80 | 188 | 5620 | -34 |
| 1611 | 10605 | 10600 | 10715 | 10590 | 10710 | 10640 | 105 | 35 | 30 | 2634 | -16 |
| 1612 | 10695 | 10560 | 10725 | 10560 | 10690 | 10665 | -5 | -30 | 36 | 28 | -14 |
| 小计 | 527590 | 770788 / -20354 | |||||||||
| 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 | 12665 | 12570 | 12725 | 12500 | 12675 | 12620 | 10 | -45 | 15906 | 46572 | -4326 |
| 1602 | 12635 | 12480 | 12705 | 12440 | 12645 | 12555 | 10 | -80 | 656016 | 194038 | -5484 |
| 1603 | 12620 | 12480 | 12690 | 12420 | 12635 | 12550 | 15 | -70 | 101294 | 116984 | 6070 |
| 1604 | 12625 | 12470 | 12680 | 12425 | 12630 | 12540 | 5 | -85 | 17666 | 34842 | 766 |
| 1605 | 12645 | 12540 | 12685 | 12430 | 12630 | 12535 | -15 | -110 | 8048 | 15704 | 618 |
| 1606 | 12630 | 12500 | 12680 | 12425 | 12640 | 12550 | 10 | -80 | 890 | 9342 | 142 |
| 1607 | 12645 | 12470 | 12500 | 12460 | 12490 | 12485 | -155 | -160 | 20 | 1014 | 12 |
| 1608 | 12670 | 12670 | 12670 | 0 | 0 | 0 | 478 | 0 | |||
| 1609 | 12695 | 12515 | 12685 | 12475 | 12620 | 12560 | -75 | -135 | 10 | 406 | 2 |
| 1610 | 12725 | 12505 | 12520 | 12505 | 12510 | 12510 | -215 | -215 | 8 | 142 | 4 |
| 1611 | 12650 | 12650 | 12650 | 0 | 0 | 0 | 80 | 0 | |||
| 1612 | 12745 | 12590 | 12690 | 12545 | 12690 | 12600 | -55 | -145 | 14 | 14 | 4 |
| 小计 | 799872 | 419616 / -2192 | |||||||||
| 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 | 13055 | 12900 | 13005 | 12800 | 12960 | 12885 | -95 | -170 | 904 | 5410 | -520 |
| 1602 | 12960 | 12805 | 12860 | 12640 | 12815 | 12750 | -145 | -210 | 23346 | 18136 | 576 |
| 1603 | 12855 | 12665 | 12740 | 12520 | 12685 | 12610 | -170 | -245 | 2418 | 7108 | 56 |
| 1604 | 12710 | 12540 | 12600 | 12460 | 12540 | 12495 | -170 | -215 | 966 | 2380 | 428 |
| 1605 | 12605 | 12440 | 12515 | 12360 | 12515 | 12400 | -90 | -205 | 182 | 314 | 92 |
| 1606 | 12580 | 12500 | 12500 | -80 | -80 | 0 | 20 | 0 | |||
| 1607 | 12480 | 12400 | 12400 | -80 | -80 | 0 | 16 | 0 | |||
| 1608 | 12515 | 12255 | 12255 | 12255 | 12255 | 12255 | -260 | -260 | 2 | 24 | -2 |
| 1609 | 12425 | 12165 | 12215 | 12160 | 12190 | 12185 | -235 | -240 | 10 | 32 | 2 |
| 1610 | 12350 | 12120 | 12120 | 12120 | 12120 | 12120 | -230 | -230 | 2 | 18 | -2 |
| 1611 | 12300 | 12080 | 12125 | 12065 | 12125 | 12075 | -175 | -225 | 14 | 40 | 8 |
| 1612 | 12300 | 12300 | 12300 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 27844 | 33498 / 638 | |||||||||
| 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 | 69090 | 68650 | 69230 | 68440 | 69170 | 68840 | 80 | -250 | 236584 | 182576 | -18248 |
| 1602 | 69680 | 69040 | 69650 | 68900 | 69600 | 69300 | -80 | -380 | 218 | 1058 | 44 |
| 1603 | 69810 | 69350 | 69940 | 69300 | 69940 | 69650 | 130 | -160 | 162 | 2024 | 66 |
| 1604 | 70520 | 70470 | 70470 | 69970 | 69970 | 70220 | -550 | -300 | 4 | 64 | 0 |
| 1605 | 70390 | 69800 | 70650 | 69750 | 70500 | 70170 | 110 | -220 | 523508 | 315212 | 21156 |
| 1606 | 70830 | 69720 | 73000 | 69640 | 70010 | 70760 | -820 | -70 | 348 | 170 | 6 |
| 1607 | 71430 | 70930 | 71390 | 70790 | 70790 | 70990 | -640 | -440 | 10 | 24 | 8 |
| 1608 | 72250 | 71070 | 71070 | 71040 | 71040 | 71050 | -1210 | -1200 | 4 | 44 | 2 |
| 1609 | 71680 | 71100 | 71880 | 71100 | 71680 | 71410 | 0 | -270 | 60 | 1298 | 42 |
| 1610 | 72070 | 71800 | 71800 | -270 | -270 | 0 | 86 | 0 | |||
| 1611 | 72650 | 71830 | 71830 | 71830 | 71830 | 71830 | -820 | -820 | 8 | 144 | 8 |
| 1612 | 72270 | 72270 | 72270 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 760906 | 502700 / 3084 | |||||||||
| 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 | 90540 | 91590 | 94160 | 91380 | 94160 | 92910 | 3620 | 2370 | 3668 | 3760 | -2 |
| 1602 | 89960 | 93550 | 93550 | 3590 | 3590 | 0 | 0 | 0 | |||
| 1603 | 87030 | 87030 | 87030 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 92530 | 94960 | 94960 | 2430 | 2430 | 0 | 12 | 0 | |||
| 1605 | 91190 | 91280 | 94830 | 91280 | 94830 | 93410 | 3640 | 2220 | 3352 | 2746 | 834 |
| 1606 | 90740 | 92950 | 92950 | 2210 | 2210 | 0 | 6 | 0 | |||
| 1607 | 92590 | 94840 | 94840 | 2250 | 2250 | 0 | 4 | 0 | |||
| 1608 | 90980 | 90980 | 90980 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 92350 | 94600 | 94600 | 2250 | 2250 | 0 | 54 | 0 | |||
| 1610 | 91710 | 93660 | 95360 | 93660 | 95360 | 94150 | 3650 | 2440 | 8 | 36 | 0 |
| 1611 | 92450 | 94910 | 94910 | 2460 | 2460 | 0 | 2 | 0 | |||
| 1612 | 90900 | 90900 | 90900 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7028 | 6620 / 832 | |||||||||
| 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 | 223.7 | 222.85 | 223 | 219.65 | 221.9 | 221.45 | -1.8 | -2.25 | 124 | 366 | -24 |
| 1602 | 223.55 | 224.7 | 224.7 | 220.85 | 222.35 | 221.7 | -1.2 | -1.85 | 74 | 282 | -14 |
| 1603 | 222.5 | 222.5 | 222.5 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 225.2 | 225.1 | 225.3 | 223.1 | 224 | 224.3 | -1.2 | -0.9 | 30 | 106 | 10 |
| 1606 | 226.3 | 225.65 | 226.25 | 223 | 224.2 | 224.2 | -2.1 | -2.1 | 337284 | 268030 | 14894 |
| 1608 | 227.4 | 227.4 | 227.4 | 0 | 0 | 0 | 44 | 0 | |||
| 1610 | 227.55 | 226.3 | 226.3 | 226.3 | 226.3 | 226.3 | -1.25 | -1.25 | 2 | 80 | 2 |
| 1612 | 229.05 | 227.2 | 227.25 | 225.75 | 227.05 | 226.75 | -2 | -2.3 | 138 | 498 | 46 |
| 小计 | 337652 | 269406 / 14914 | |||||||||
| 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 | 3203 | 3200 | 3206 | 3156 | 3177 | 3177 | -26 | -26 | 1274 | 8112 | 88 |
| 1602 | 3216 | 3212 | 3224 | 3174 | 3174 | 3182 | -42 | -34 | 278 | 766 | 206 |
| 1603 | 3236 | 3212 | 3213 | 3199 | 3210 | 3207 | -26 | -29 | 14 | 250 | 0 |
| 1604 | 3258 | 3223 | 3238 | 3223 | 3234 | 3229 | -24 | -29 | 12 | 140 | 4 |
| 1605 | 3273 | 3257 | 3257 | 3219 | 3244 | 3238 | -29 | -35 | 390 | 1058 | 86 |
| 1606 | 3279 | 3273 | 3282 | 3222 | 3254 | 3250 | -25 | -29 | 728054 | 524484 | 53010 |
| 1607 | 3283 | 3283 | 3283 | 0 | 0 | 0 | 40 | 0 | |||
| 1608 | 3303 | 3274 | 3274 | -29 | -29 | 0 | 96 | 0 | |||
| 1609 | 3306 | 3299 | 3299 | 3285 | 3285 | 3288 | -21 | -18 | 10 | 90 | -2 |
| 1610 | 3320 | 3310 | 3310 | 3262 | 3300 | 3298 | -20 | -22 | 16 | 126 | 12 |
| 1611 | 3323 | 3300 | 3300 | -23 | -23 | 0 | 90 | 0 | |||
| 1612 | 3342 | 3335 | 3341 | 3300 | 3320 | 3314 | -22 | -28 | 290 | 270 | 140 |
| 小计 | 730338 | 535522 / 53544 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)