|
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 | |||||||||||
| 1601 | 36390 | 36330 | 36500 | 36000 | 36480 | 36280 | 90 | -110 | 43422 | 77316 | -4002 |
| 1602 | 36350 | 36310 | 36440 | 35920 | 36380 | 36200 | 30 | -150 | 484456 | 277498 | -14478 |
| 1603 | 36270 | 36200 | 36360 | 35830 | 36280 | 36110 | 10 | -160 | 178162 | 229680 | 22854 |
| 1604 | 36210 | 36110 | 36300 | 35760 | 36210 | 36040 | 0 | -170 | 57186 | 102802 | 12906 |
| 1605 | 36140 | 36090 | 36240 | 35700 | 36160 | 35980 | 20 | -160 | 36934 | 69724 | 14672 |
| 1606 | 36060 | 36030 | 36160 | 35650 | 36100 | 35940 | 40 | -120 | 2632 | 23700 | -496 |
| 1607 | 36040 | 36000 | 36080 | 35680 | 36080 | 35840 | 40 | -200 | 272 | 9592 | 44 |
| 1608 | 36060 | 36010 | 36060 | 35660 | 36060 | 35890 | 0 | -170 | 74 | 4372 | -2 |
| 1609 | 36020 | 36080 | 36080 | 35620 | 36070 | 35800 | 50 | -220 | 184 | 2964 | 12 |
| 1610 | 36050 | 35980 | 36040 | 35570 | 35980 | 35850 | -70 | -200 | 240 | 3390 | 66 |
| 1611 | 36060 | 35990 | 36010 | 35600 | 35980 | 35880 | -80 | -180 | 330 | 2870 | 146 |
| 1612 | 35960 | 35910 | 35990 | 35650 | 35960 | 35830 | 0 | -130 | 212 | 266 | 116 |
| 小计 | 804104 | 804174 / 31838 | |||||||||
| 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 | |||||||||||
| 1601 | 10880 | 10890 | 10960 | 10810 | 10955 | 10870 | 75 | -10 | 8664 | 52988 | -3498 |
| 1602 | 10815 | 10800 | 10900 | 10735 | 10865 | 10815 | 50 | 0 | 199562 | 199996 | -2518 |
| 1603 | 10775 | 10770 | 10865 | 10705 | 10830 | 10780 | 55 | 5 | 123734 | 236266 | 10778 |
| 1604 | 10755 | 10745 | 10845 | 10685 | 10805 | 10760 | 50 | 5 | 37614 | 117642 | -766 |
| 1605 | 10755 | 10780 | 10845 | 10700 | 10810 | 10765 | 55 | 10 | 21536 | 90422 | -62 |
| 1606 | 10760 | 10770 | 10840 | 10710 | 10825 | 10760 | 65 | 0 | 7020 | 43390 | 412 |
| 1607 | 10745 | 10785 | 10875 | 10735 | 10835 | 10765 | 90 | 20 | 3448 | 12394 | 2476 |
| 1608 | 10800 | 10755 | 10890 | 10750 | 10890 | 10775 | 90 | -25 | 1346 | 5524 | 488 |
| 1609 | 10795 | 10760 | 10845 | 10760 | 10845 | 10765 | 50 | -30 | 102 | 4992 | -50 |
| 1610 | 10800 | 10770 | 10895 | 10770 | 10860 | 10805 | 60 | 5 | 334 | 5588 | -22 |
| 1611 | 10810 | 10830 | 10880 | 10800 | 10875 | 10840 | 65 | 30 | 44 | 2628 | -8 |
| 1612 | 10855 | 10785 | 10785 | 10785 | 10785 | 10785 | -70 | -70 | 2 | 30 | -2 |
| 小计 | 403406 | 771860 / 7228 | |||||||||
| 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 | |||||||||||
| 1601 | 12875 | 12860 | 12960 | 12740 | 12915 | 12865 | 40 | -10 | 6408 | 39194 | -1656 |
| 1602 | 12850 | 12810 | 12940 | 12705 | 12905 | 12825 | 55 | -25 | 421568 | 183704 | 2442 |
| 1603 | 12840 | 12805 | 12935 | 12700 | 12900 | 12815 | 60 | -25 | 98976 | 119756 | 2794 |
| 1604 | 12830 | 12805 | 12930 | 12700 | 12905 | 12825 | 75 | -5 | 17304 | 38924 | 202 |
| 1605 | 12835 | 12805 | 12925 | 12700 | 12905 | 12835 | 70 | 0 | 5630 | 15544 | -510 |
| 1606 | 12825 | 12795 | 12915 | 12705 | 12900 | 12805 | 75 | -20 | 272 | 9672 | -32 |
| 1607 | 12805 | 12780 | 13010 | 12730 | 12920 | 12840 | 115 | 35 | 18 | 1032 | 0 |
| 1608 | 12820 | 12900 | 12930 | 12900 | 12900 | 12905 | 80 | 85 | 14 | 500 | -14 |
| 1609 | 12820 | 12830 | 12900 | 12760 | 12900 | 12830 | 80 | 10 | 8 | 398 | -2 |
| 1610 | 12835 | 12840 | 12840 | 12840 | 12840 | 12840 | 5 | 5 | 2 | 146 | 2 |
| 1611 | 12910 | 12915 | 12915 | 5 | 5 | 0 | 82 | 0 | |||
| 1612 | 12860 | 12865 | 12865 | 5 | 5 | 0 | 10 | 0 | |||
| 小计 | 550200 | 408962 / 3226 | |||||||||
| 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 | |||||||||||
| 1601 | 13165 | 13115 | 13200 | 13025 | 13180 | 13105 | 15 | -60 | 332 | 4724 | -164 |
| 1602 | 13070 | 13030 | 13145 | 12900 | 13090 | 13040 | 20 | -30 | 11062 | 18328 | -138 |
| 1603 | 12935 | 12895 | 13005 | 12790 | 12980 | 12885 | 45 | -50 | 846 | 7374 | 142 |
| 1604 | 12805 | 12760 | 12880 | 12660 | 12880 | 12775 | 75 | -30 | 608 | 3078 | 288 |
| 1605 | 12720 | 12635 | 12700 | 12590 | 12700 | 12640 | -20 | -80 | 6 | 362 | 0 |
| 1606 | 12635 | 12635 | 12635 | 0 | 0 | 0 | 20 | 0 | |||
| 1607 | 12590 | 12510 | 12510 | -80 | -80 | 0 | 14 | 0 | |||
| 1608 | 12445 | 12365 | 12365 | -80 | -80 | 0 | 28 | 0 | |||
| 1609 | 12465 | 12385 | 12385 | -80 | -80 | 0 | 30 | 0 | |||
| 1610 | 12680 | 12535 | 12535 | 12535 | 12535 | 12535 | -145 | -145 | 2 | 34 | 0 |
| 1611 | 12430 | 12400 | 12400 | 12400 | 12400 | 12400 | -30 | -30 | 4 | 38 | -2 |
| 1612 | 12450 | 12415 | 12415 | -35 | -35 | 0 | 2 | 0 | |||
| 小计 | 12860 | 34032 / 126 | |||||||||
| 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 | |||||||||||
| 1601 | 69760 | 69450 | 69640 | 68450 | 68820 | 69060 | -940 | -700 | 64870 | 149482 | -7848 |
| 1602 | 69990 | 70620 | 70620 | 68870 | 68960 | 69480 | -1030 | -510 | 916 | 1050 | 74 |
| 1603 | 70350 | 70060 | 70080 | 69240 | 69600 | 69640 | -750 | -710 | 194 | 1992 | 2 |
| 1604 | 71120 | 70500 | 70500 | 69650 | 70000 | 69940 | -1120 | -1180 | 22 | 80 | -10 |
| 1605 | 71160 | 70730 | 70990 | 69750 | 70220 | 70380 | -940 | -780 | 779186 | 392536 | 23676 |
| 1606 | 71620 | 70980 | 71200 | 70830 | 70850 | 70970 | -770 | -650 | 182 | 162 | -2 |
| 1607 | 71850 | 70540 | 70540 | 70540 | 70540 | 70540 | -1310 | -1310 | 6 | 30 | 6 |
| 1608 | 72040 | 70720 | 70720 | -1320 | -1320 | 0 | 44 | 0 | |||
| 1609 | 72470 | 72190 | 72220 | 71030 | 71500 | 71670 | -970 | -800 | 234 | 1484 | 72 |
| 1610 | 73680 | 72870 | 72870 | -810 | -810 | 0 | 86 | 0 | |||
| 1611 | 73710 | 72300 | 72300 | 72300 | 72300 | 72300 | -1410 | -1410 | 6 | 138 | -6 |
| 1612 | 73590 | 73590 | 73590 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 845616 | 547100 / 15964 | |||||||||
| 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 | |||||||||||
| 1601 | 97840 | 97230 | 97460 | 94710 | 95010 | 96150 | -2830 | -1690 | 2968 | 2058 | -980 |
| 1602 | 98520 | 96820 | 96820 | -1700 | -1700 | 0 | 0 | 0 | |||
| 1603 | 98990 | 98990 | 98990 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 96490 | 94820 | 94820 | -1670 | -1670 | 0 | 12 | 0 | |||
| 1605 | 97480 | 96090 | 96850 | 93800 | 94200 | 95360 | -3280 | -2120 | 19194 | 4082 | -380 |
| 1606 | 97590 | 95470 | 95470 | -2120 | -2120 | 0 | 6 | 0 | |||
| 1607 | 98960 | 96810 | 96810 | -2150 | -2150 | 0 | 4 | 0 | |||
| 1608 | 97250 | 97250 | 97250 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 99260 | 97050 | 97450 | 95580 | 95600 | 96420 | -3660 | -2840 | 38 | 98 | 12 |
| 1610 | 97770 | 97770 | 97770 | 0 | 0 | 0 | 32 | 0 | |||
| 1611 | 98940 | 96110 | 96110 | -2830 | -2830 | 0 | 0 | 0 | |||
| 1612 | 97280 | 97280 | 97280 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 22200 | 6292 / -1348 | |||||||||
| 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:黄金 | |||||||||||
| 1601 | 224.9 | 222.35 | 224.85 | 222.35 | 224.15 | 224.05 | -0.75 | -0.85 | 206 | 344 | 4 |
| 1602 | 225.4 | 227.2 | 227.55 | 224.65 | 224.8 | 225.5 | -0.6 | 0.1 | 32 | 268 | -4 |
| 1603 | 223.5 | 224 | 224 | 224 | 224 | 224 | 0.5 | 0.5 | 2 | 4 | 0 |
| 1604 | 227.8 | 227.8 | 227.8 | 0 | 0 | 0 | 104 | 0 | |||
| 1606 | 228.4 | 228.4 | 229.3 | 227.4 | 227.7 | 228.15 | -0.7 | -0.25 | 179424 | 264502 | -348 |
| 1608 | 229.1 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | 0.05 | 0.05 | 2 | 38 | -2 |
| 1610 | 230.05 | 230.05 | 230.05 | 0 | 0 | 0 | 76 | 0 | |||
| 1612 | 230.85 | 230.9 | 230.9 | 230.2 | 230.65 | 230.6 | -0.2 | -0.25 | 26 | 490 | 6 |
| 小计 | 179692 | 265826 / -344 | |||||||||
| 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:白银 | |||||||||||
| 1601 | 3230 | 3238 | 3250 | 3207 | 3222 | 3230 | -8 | 0 | 1982 | 10044 | 776 |
| 1602 | 3247 | 3251 | 3257 | 3216 | 3233 | 3237 | -14 | -10 | 90 | 632 | -20 |
| 1603 | 3257 | 3250 | 3260 | 3250 | 3260 | 3255 | 3 | -2 | 4 | 248 | 0 |
| 1604 | 3287 | 3306 | 3337 | 3264 | 3264 | 3306 | -23 | 19 | 18 | 146 | 0 |
| 1605 | 3302 | 3310 | 3329 | 3289 | 3295 | 3306 | -7 | 4 | 202 | 986 | 8 |
| 1606 | 3313 | 3316 | 3337 | 3301 | 3305 | 3317 | -8 | 4 | 497198 | 488088 | -6452 |
| 1607 | 3337 | 3337 | 3337 | 0 | 0 | 0 | 42 | 0 | |||
| 1608 | 3328 | 3332 | 3332 | 4 | 4 | 0 | 96 | 0 | |||
| 1609 | 3326 | 3372 | 3372 | 3356 | 3356 | 3361 | 30 | 35 | 6 | 88 | 0 |
| 1610 | 3369 | 3391 | 3391 | 3347 | 3352 | 3363 | -17 | -6 | 6 | 128 | 2 |
| 1611 | 3373 | 3376 | 3386 | 3365 | 3386 | 3373 | 13 | 0 | 10 | 78 | -2 |
| 1612 | 3387 | 3399 | 3402 | 3376 | 3379 | 3383 | -8 | -4 | 276 | 512 | 138 |
| 小计 | 499792 | 501088 / -5550 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)