|
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 | 36280 | 36400 | 36570 | 36260 | 36280 | 36410 | 0 | 130 | 41716 | 74246 | -3070 |
| 1602 | 36200 | 36290 | 36490 | 36130 | 36170 | 36300 | -30 | 100 | 466118 | 265638 | -11860 |
| 1603 | 36110 | 36170 | 36380 | 36040 | 36070 | 36210 | -40 | 100 | 175108 | 239934 | 10254 |
| 1604 | 36040 | 36090 | 36300 | 35950 | 35990 | 36130 | -50 | 90 | 33950 | 104100 | 1298 |
| 1605 | 35980 | 36070 | 36250 | 35900 | 35950 | 36070 | -30 | 90 | 19654 | 71206 | 1482 |
| 1606 | 35940 | 36070 | 36190 | 35860 | 35900 | 36000 | -40 | 60 | 2634 | 23884 | 184 |
| 1607 | 35840 | 35930 | 36110 | 35840 | 35840 | 35970 | 0 | 130 | 236 | 9696 | 104 |
| 1608 | 35890 | 36000 | 36090 | 35820 | 35820 | 35990 | -70 | 100 | 130 | 4422 | 50 |
| 1609 | 35800 | 36000 | 36120 | 35800 | 35800 | 35980 | 0 | 180 | 126 | 2974 | 10 |
| 1610 | 35850 | 36020 | 36090 | 35810 | 35810 | 35930 | -40 | 80 | 244 | 3432 | 42 |
| 1611 | 35880 | 35890 | 36020 | 35800 | 35800 | 35920 | -80 | 40 | 102 | 2888 | 18 |
| 1612 | 35830 | 35880 | 36070 | 35800 | 35920 | 35940 | 90 | 110 | 102 | 308 | 42 |
| 小计 | 740120 | 802728 / -1446 | |||||||||
| 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 | 10870 | 10955 | 11000 | 10920 | 10940 | 10975 | 70 | 105 | 9770 | 50922 | -2066 |
| 1602 | 10815 | 10880 | 10960 | 10860 | 10905 | 10900 | 90 | 85 | 190964 | 197406 | -2590 |
| 1603 | 10780 | 10860 | 10920 | 10820 | 10885 | 10865 | 105 | 85 | 150240 | 247866 | 11600 |
| 1604 | 10760 | 10815 | 10910 | 10800 | 10870 | 10860 | 110 | 100 | 43618 | 121026 | 3384 |
| 1605 | 10765 | 10825 | 10915 | 10800 | 10880 | 10860 | 115 | 95 | 34808 | 93298 | 2876 |
| 1606 | 10760 | 10830 | 10920 | 10805 | 10885 | 10880 | 125 | 120 | 10230 | 45120 | 1730 |
| 1607 | 10765 | 10880 | 10930 | 10855 | 10895 | 10890 | 130 | 125 | 472 | 12518 | 124 |
| 1608 | 10775 | 10840 | 10930 | 10830 | 10900 | 10905 | 125 | 130 | 254 | 5552 | 28 |
| 1609 | 10765 | 10915 | 10950 | 10840 | 10910 | 10895 | 145 | 130 | 178 | 4990 | -2 |
| 1610 | 10805 | 10910 | 10950 | 10855 | 10915 | 10900 | 110 | 95 | 218 | 5582 | -6 |
| 1611 | 10840 | 10900 | 10965 | 10900 | 10930 | 10915 | 90 | 75 | 16 | 2632 | 4 |
| 1612 | 10785 | 10835 | 10835 | 50 | 50 | 0 | 30 | 0 | |||
| 小计 | 440768 | 786942 / 15082 | |||||||||
| 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 | 12865 | 12930 | 13150 | 12920 | 13010 | 13045 | 145 | 180 | 9602 | 37048 | -2146 |
| 1602 | 12825 | 12900 | 13140 | 12880 | 12985 | 13010 | 160 | 185 | 573258 | 174086 | -9618 |
| 1603 | 12815 | 12905 | 13140 | 12870 | 12980 | 13015 | 165 | 200 | 142644 | 130102 | 10346 |
| 1604 | 12825 | 12895 | 13135 | 12855 | 12980 | 13015 | 155 | 190 | 32878 | 43142 | 4218 |
| 1605 | 12835 | 12910 | 13135 | 12875 | 12970 | 13015 | 135 | 180 | 13064 | 18384 | 2840 |
| 1606 | 12805 | 12900 | 13110 | 12895 | 13000 | 13045 | 195 | 240 | 424 | 9730 | 58 |
| 1607 | 12840 | 12910 | 13200 | 12910 | 12970 | 13085 | 130 | 245 | 26 | 1042 | 10 |
| 1608 | 12905 | 13045 | 13045 | 13045 | 13045 | 13045 | 140 | 140 | 2 | 500 | 0 |
| 1609 | 12830 | 12980 | 13085 | 12980 | 13085 | 13040 | 255 | 210 | 10 | 398 | 0 |
| 1610 | 12840 | 13095 | 13230 | 13065 | 13065 | 13115 | 225 | 275 | 10 | 146 | 0 |
| 1611 | 12915 | 12915 | 13065 | 12915 | 13065 | 12990 | 150 | 75 | 8 | 82 | 0 |
| 1612 | 12865 | 12935 | 12935 | 70 | 70 | 0 | 10 | 0 | |||
| 小计 | 771926 | 414670 / 5708 | |||||||||
| 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 | 13105 | 13345 | 13345 | 13155 | 13180 | 13210 | 75 | 105 | 692 | 4138 | -586 |
| 1602 | 13040 | 13125 | 13210 | 13045 | 13045 | 13145 | 5 | 105 | 13040 | 18184 | -144 |
| 1603 | 12885 | 12970 | 13090 | 12950 | 12955 | 13030 | 70 | 145 | 2902 | 8232 | 858 |
| 1604 | 12775 | 12935 | 12965 | 12840 | 12855 | 12910 | 80 | 135 | 606 | 3282 | 204 |
| 1605 | 12640 | 12770 | 12945 | 12730 | 12905 | 12795 | 265 | 155 | 206 | 444 | 82 |
| 1606 | 12635 | 12670 | 12670 | 12670 | 12670 | 12670 | 35 | 35 | 2 | 22 | 2 |
| 1607 | 12510 | 12540 | 12540 | 30 | 30 | 0 | 14 | 0 | |||
| 1608 | 12365 | 12395 | 12395 | 30 | 30 | 0 | 28 | 0 | |||
| 1609 | 12385 | 12385 | 12385 | 0 | 0 | 0 | 30 | 0 | |||
| 1610 | 12535 | 12565 | 12565 | 30 | 30 | 0 | 34 | 0 | |||
| 1611 | 12400 | 12430 | 12430 | 30 | 30 | 0 | 38 | 0 | |||
| 1612 | 12415 | 12445 | 12445 | 30 | 30 | 0 | 2 | 0 | |||
| 小计 | 17448 | 34448 / 416 | |||||||||
| 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 | 69060 | 68820 | 69320 | 68100 | 68100 | 68850 | -960 | -210 | 50834 | 142166 | -7316 |
| 1602 | 69480 | 69030 | 69440 | 68500 | 68500 | 69000 | -980 | -480 | 240 | 988 | -62 |
| 1603 | 69640 | 69650 | 69960 | 69000 | 69000 | 69390 | -640 | -250 | 68 | 1996 | 4 |
| 1604 | 69940 | 69930 | 69930 | 69650 | 69650 | 69790 | -290 | -150 | 4 | 80 | 0 |
| 1605 | 70380 | 70180 | 70700 | 69390 | 69400 | 70190 | -980 | -190 | 816902 | 421326 | 28790 |
| 1606 | 70970 | 70560 | 71380 | 70170 | 70170 | 70670 | -800 | -300 | 14 | 162 | 0 |
| 1607 | 70540 | 71280 | 71280 | 71280 | 71280 | 71280 | 740 | 740 | 6 | 30 | 0 |
| 1608 | 70720 | 71460 | 71460 | 740 | 740 | 0 | 44 | 0 | |||
| 1609 | 71670 | 71560 | 72000 | 70800 | 70800 | 71420 | -870 | -250 | 228 | 1514 | 30 |
| 1610 | 72870 | 72620 | 72620 | -250 | -250 | 0 | 86 | 0 | |||
| 1611 | 72300 | 72050 | 72050 | -250 | -250 | 0 | 138 | 0 | |||
| 1612 | 73590 | 73340 | 73340 | -250 | -250 | 0 | 16 | 0 | |||
| 小计 | 868296 | 568546 / 21446 | |||||||||
| 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 | 96150 | 94600 | 95870 | 93500 | 94650 | 95080 | -1500 | -1070 | 1254 | 1688 | -370 |
| 1602 | 96820 | 95750 | 95750 | -1070 | -1070 | 0 | 0 | 0 | |||
| 1603 | 97280 | 97280 | 97280 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 94820 | 93770 | 93770 | -1050 | -1050 | 0 | 12 | 0 | |||
| 1605 | 95360 | 94280 | 95060 | 93430 | 93780 | 94210 | -1580 | -1150 | 17184 | 4774 | 692 |
| 1606 | 95470 | 94320 | 94320 | -1150 | -1150 | 0 | 6 | 0 | |||
| 1607 | 96810 | 95640 | 95640 | -1170 | -1170 | 0 | 4 | 0 | |||
| 1608 | 95130 | 95130 | 95130 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 96420 | 95370 | 96500 | 95370 | 95370 | 96110 | -1050 | -310 | 48 | 134 | 36 |
| 1610 | 97770 | 96080 | 96080 | -1690 | -1690 | 0 | 32 | 0 | |||
| 1611 | 96110 | 95800 | 95800 | -310 | -310 | 0 | 0 | 0 | |||
| 1612 | 94500 | 94500 | 94500 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 18486 | 6650 / 358 | |||||||||
| 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 | 224.05 | 224.25 | 224.35 | 223.6 | 224.05 | 224 | 0 | -0.05 | 50 | 340 | -4 |
| 1602 | 225.5 | 224.35 | 225.45 | 224.15 | 225.4 | 224.7 | -0.1 | -0.8 | 40 | 256 | -12 |
| 1603 | 224 | 225.9 | 225.9 | 225.9 | 225.9 | 225.9 | 1.9 | 1.9 | 2 | 4 | 0 |
| 1604 | 227.8 | 226.7 | 227.3 | 226.35 | 227.3 | 226.85 | -0.5 | -0.95 | 38 | 126 | 22 |
| 1606 | 228.15 | 227.55 | 228.1 | 227.05 | 227.95 | 227.6 | -0.2 | -0.55 | 125158 | 265234 | 732 |
| 1608 | 229.15 | 228.9 | 228.9 | 228.9 | 228.9 | 228.9 | -0.25 | -0.25 | 2 | 36 | -2 |
| 1610 | 230.05 | 230.05 | 230.05 | 0 | 0 | 0 | 76 | 0 | |||
| 1612 | 230.6 | 230.15 | 230.65 | 230 | 230.6 | 230.3 | 0 | -0.3 | 38 | 504 | 14 |
| 小计 | 125328 | 266576 / 750 | |||||||||
| 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 | 3228 | 3238 | 3216 | 3228 | 3231 | -2 | 1 | 2546 | 12060 | 2016 |
| 1602 | 3237 | 3233 | 3254 | 3233 | 3240 | 3246 | 3 | 9 | 130 | 716 | 84 |
| 1603 | 3255 | 3265 | 3269 | 3252 | 3269 | 3268 | 14 | 13 | 86 | 168 | -80 |
| 1604 | 3306 | 3292 | 3292 | 3271 | 3290 | 3283 | -16 | -23 | 14 | 148 | 2 |
| 1605 | 3306 | 3305 | 3315 | 3286 | 3311 | 3301 | 5 | -5 | 192 | 962 | -24 |
| 1606 | 3317 | 3307 | 3324 | 3301 | 3319 | 3313 | 2 | -4 | 367008 | 494820 | 6732 |
| 1607 | 3337 | 3331 | 3331 | 3331 | 3331 | 3331 | -6 | -6 | 2 | 40 | -2 |
| 1608 | 3332 | 3330 | 3330 | 3330 | 3330 | 3330 | -2 | -2 | 2 | 94 | -2 |
| 1609 | 3361 | 3358 | 3358 | -3 | -3 | 0 | 88 | 0 | |||
| 1610 | 3363 | 3360 | 3360 | -3 | -3 | 0 | 128 | 0 | |||
| 1611 | 3373 | 3370 | 3370 | -3 | -3 | 0 | 78 | 0 | |||
| 1612 | 3383 | 3329 | 3396 | 3329 | 3396 | 3385 | 13 | 2 | 56 | 518 | 6 |
| 小计 | 370036 | 509820 / 8732 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)