|
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 | 36410 | 36190 | 36510 | 36180 | 36460 | 36390 | 50 | -20 | 22674 | 73390 | -856 |
| 1602 | 36300 | 36090 | 36400 | 36060 | 36340 | 36260 | 40 | -40 | 254420 | 261964 | -3674 |
| 1603 | 36210 | 36000 | 36280 | 35940 | 36240 | 36160 | 30 | -50 | 91410 | 242762 | 2828 |
| 1604 | 36130 | 35980 | 36190 | 35880 | 36150 | 36080 | 20 | -50 | 15136 | 103374 | -726 |
| 1605 | 36070 | 35880 | 36130 | 35850 | 36070 | 36020 | 0 | -50 | 7322 | 70726 | -480 |
| 1606 | 36000 | 35820 | 36070 | 35820 | 36030 | 35990 | 30 | -10 | 962 | 23964 | 80 |
| 1607 | 35970 | 35840 | 36030 | 35840 | 36010 | 35970 | 40 | 0 | 314 | 9940 | 244 |
| 1608 | 35990 | 35730 | 35980 | 35730 | 35980 | 35920 | -10 | -70 | 98 | 4448 | 26 |
| 1609 | 35980 | 35850 | 35990 | 35850 | 35970 | 35940 | -10 | -40 | 20 | 2978 | 4 |
| 1610 | 35930 | 35770 | 35970 | 35770 | 35950 | 35930 | 20 | 0 | 80 | 3450 | 18 |
| 1611 | 35920 | 35690 | 35960 | 35690 | 35960 | 35880 | 40 | -40 | 106 | 2938 | 50 |
| 1612 | 35940 | 35810 | 35940 | 35810 | 35940 | 35900 | 0 | -40 | 24 | 322 | 14 |
| 小计 | 392566 | 800256 / -2472 | |||||||||
| 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 | 10975 | 10965 | 11005 | 10905 | 10990 | 10965 | 15 | -10 | 12784 | 47434 | -3488 |
| 1602 | 10900 | 10905 | 10935 | 10865 | 10915 | 10900 | 15 | 0 | 121884 | 189958 | -7448 |
| 1603 | 10865 | 10880 | 10910 | 10835 | 10885 | 10875 | 20 | 10 | 117618 | 247066 | -800 |
| 1604 | 10860 | 10880 | 10895 | 10825 | 10875 | 10860 | 15 | 0 | 25988 | 119606 | -1420 |
| 1605 | 10860 | 10890 | 10895 | 10830 | 10875 | 10865 | 15 | 5 | 15578 | 93358 | 60 |
| 1606 | 10880 | 10880 | 10895 | 10840 | 10875 | 10865 | -5 | -15 | 5070 | 46312 | 1192 |
| 1607 | 10890 | 10915 | 10915 | 10860 | 10875 | 10885 | -15 | -5 | 186 | 12478 | -40 |
| 1608 | 10905 | 10870 | 10920 | 10855 | 10915 | 10880 | 10 | -25 | 48 | 5552 | 0 |
| 1609 | 10895 | 10870 | 10925 | 10850 | 10925 | 10865 | 30 | -30 | 64 | 4996 | 6 |
| 1610 | 10900 | 10865 | 10925 | 10865 | 10925 | 10890 | 25 | -10 | 30 | 5600 | 18 |
| 1611 | 10915 | 10900 | 10955 | 10890 | 10935 | 10910 | 20 | -5 | 74 | 2628 | -4 |
| 1612 | 10835 | 10835 | 10835 | 0 | 0 | 0 | 30 | 0 | |||
| 小计 | 299324 | 775018 / -11924 | |||||||||
| 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 | 13045 | 13005 | 13170 | 12980 | 13150 | 13105 | 105 | 60 | 6784 | 37146 | 98 |
| 1602 | 13010 | 12970 | 13160 | 12950 | 13140 | 13075 | 130 | 65 | 402672 | 172160 | -1926 |
| 1603 | 13015 | 12975 | 13150 | 12950 | 13120 | 13070 | 105 | 55 | 95800 | 134560 | 4458 |
| 1604 | 13015 | 12980 | 13140 | 12920 | 13120 | 13070 | 105 | 55 | 34266 | 54312 | 11170 |
| 1605 | 13015 | 12960 | 13150 | 12960 | 13115 | 13065 | 100 | 50 | 6052 | 18992 | 608 |
| 1606 | 13045 | 12965 | 13150 | 12950 | 13135 | 13070 | 90 | 25 | 278 | 9712 | -18 |
| 1607 | 13085 | 12940 | 13150 | 12940 | 13125 | 13065 | 40 | -20 | 134 | 1036 | -6 |
| 1608 | 13045 | 13040 | 13155 | 13020 | 13155 | 13060 | 110 | 15 | 44 | 504 | 4 |
| 1609 | 13040 | 13035 | 13150 | 13015 | 13150 | 13070 | 110 | 30 | 24 | 404 | 6 |
| 1610 | 13115 | 13025 | 13165 | 13025 | 13145 | 13075 | 30 | -40 | 30 | 170 | 24 |
| 1611 | 12990 | 13035 | 13150 | 13035 | 13150 | 13060 | 160 | 70 | 10 | 80 | -2 |
| 1612 | 12935 | 13000 | 13000 | 65 | 65 | 0 | 10 | 0 | |||
| 小计 | 546094 | 429086 / 14416 | |||||||||
| 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 | 13210 | 13160 | 13240 | 13160 | 13205 | 13205 | -5 | -5 | 136 | 4104 | -34 |
| 1602 | 13145 | 13055 | 13190 | 13020 | 13145 | 13105 | 0 | -40 | 7318 | 18312 | 128 |
| 1603 | 13030 | 12955 | 13070 | 12950 | 13055 | 13020 | 25 | -10 | 748 | 8316 | 84 |
| 1604 | 12910 | 12830 | 12930 | 12830 | 12930 | 12885 | 20 | -25 | 282 | 3404 | 122 |
| 1605 | 12795 | 12750 | 12810 | 12750 | 12780 | 12785 | -15 | -10 | 76 | 460 | 16 |
| 1606 | 12670 | 12660 | 12660 | -10 | -10 | 0 | 22 | 0 | |||
| 1607 | 12540 | 12660 | 12660 | 12660 | 12660 | 12660 | 120 | 120 | 2 | 12 | -2 |
| 1608 | 12395 | 12510 | 12510 | 115 | 115 | 0 | 28 | 0 | |||
| 1609 | 12385 | 12565 | 12565 | 12565 | 12565 | 12565 | 180 | 180 | 2 | 32 | 2 |
| 1610 | 12565 | 12535 | 12575 | 12490 | 12575 | 12530 | 10 | -35 | 6 | 36 | 2 |
| 1611 | 12430 | 12410 | 12410 | 12410 | 12410 | 12410 | -20 | -20 | 2 | 36 | -2 |
| 1612 | 12445 | 12530 | 12530 | 12520 | 12520 | 12525 | 75 | 80 | 8 | 10 | 8 |
| 小计 | 8580 | 34772 / 324 | |||||||||
| 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 | 68850 | 68010 | 68420 | 67600 | 67780 | 67980 | -1070 | -870 | 36478 | 135540 | -6626 |
| 1602 | 69000 | 68480 | 68770 | 68070 | 68250 | 68430 | -750 | -570 | 352 | 1064 | 76 |
| 1603 | 69390 | 69100 | 69190 | 68480 | 68630 | 68720 | -760 | -670 | 86 | 1998 | 2 |
| 1604 | 69790 | 69120 | 69550 | 68530 | 68830 | 69150 | -960 | -640 | 36 | 80 | 0 |
| 1605 | 70190 | 69400 | 69780 | 68970 | 69130 | 69370 | -1060 | -820 | 680852 | 447046 | 25720 |
| 1606 | 70670 | 69940 | 70410 | 68930 | 69300 | 69590 | -1370 | -1080 | 34 | 150 | -12 |
| 1607 | 71280 | 70190 | 70190 | -1090 | -1090 | 0 | 30 | 0 | |||
| 1608 | 71460 | 70190 | 70190 | 70110 | 70110 | 70170 | -1350 | -1290 | 26 | 70 | 26 |
| 1609 | 71420 | 70060 | 70990 | 70060 | 70440 | 70540 | -980 | -880 | 388 | 1614 | 100 |
| 1610 | 72620 | 71720 | 71720 | -900 | -900 | 0 | 86 | 0 | |||
| 1611 | 72050 | 71160 | 71160 | -890 | -890 | 0 | 138 | 0 | |||
| 1612 | 73340 | 72080 | 72080 | 72080 | 72080 | 72080 | -1260 | -1260 | 2 | 18 | 2 |
| 小计 | 718254 | 587834 / 19288 | |||||||||
| 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 | 95080 | 93830 | 95270 | 93820 | 94400 | 94730 | -680 | -350 | 536 | 1420 | -268 |
| 1602 | 95750 | 95400 | 95400 | -350 | -350 | 0 | 0 | 0 | |||
| 1603 | 96200 | 96200 | 96200 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 93770 | 93430 | 93430 | -340 | -340 | 0 | 12 | 0 | |||
| 1605 | 94210 | 93470 | 94040 | 93240 | 93630 | 93710 | -580 | -500 | 10156 | 4720 | -54 |
| 1606 | 94320 | 93820 | 93820 | -500 | -500 | 0 | 6 | 0 | |||
| 1607 | 95640 | 95130 | 95130 | -510 | -510 | 0 | 4 | 0 | |||
| 1608 | 93980 | 93980 | 93980 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 96110 | 95090 | 95140 | 94620 | 95140 | 94880 | -970 | -1230 | 18 | 136 | 2 |
| 1610 | 96080 | 96080 | 96080 | 0 | 0 | 0 | 32 | 0 | |||
| 1611 | 95800 | 94570 | 94570 | -1230 | -1230 | 0 | 0 | 0 | |||
| 1612 | 94190 | 94190 | 94190 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10710 | 6330 / -320 | |||||||||
| 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 | 224.25 | 224.8 | 224.05 | 224.6 | 224.55 | 0.6 | 0.55 | 76 | 340 | 0 |
| 1602 | 224.7 | 225.4 | 226.1 | 224.9 | 225.45 | 225.4 | 0.75 | 0.7 | 34 | 248 | -8 |
| 1603 | 225.9 | 225.9 | 225.9 | 0 | 0 | 0 | 4 | 0 | |||
| 1604 | 226.85 | 227.2 | 227.75 | 227.2 | 227.35 | 227.5 | 0.5 | 0.65 | 12 | 130 | 4 |
| 1606 | 227.6 | 227.95 | 228.65 | 227.6 | 228.35 | 228.25 | 0.75 | 0.65 | 86556 | 263804 | -1430 |
| 1608 | 228.9 | 229.95 | 229.95 | 229.95 | 229.95 | 229.95 | 1.05 | 1.05 | 6 | 42 | 6 |
| 1610 | 230.05 | 230.05 | 230.05 | 0 | 0 | 0 | 76 | 0 | |||
| 1612 | 230.3 | 230.6 | 231.2 | 230.6 | 231.05 | 231.05 | 0.75 | 0.75 | 16 | 518 | 14 |
| 小计 | 86700 | 265162 / -1414 | |||||||||
| 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 | 3231 | 3233 | 3243 | 3230 | 3241 | 3234 | 10 | 3 | 816 | 12266 | 206 |
| 1602 | 3246 | 3240 | 3271 | 3240 | 3247 | 3249 | 1 | 3 | 74 | 752 | 36 |
| 1603 | 3268 | 3258 | 3275 | 3258 | 3275 | 3263 | 7 | -5 | 42 | 168 | 0 |
| 1604 | 3283 | 3283 | 3283 | 0 | 0 | 0 | 148 | 0 | |||
| 1605 | 3301 | 3306 | 3317 | 3301 | 3317 | 3311 | 16 | 10 | 368 | 974 | 12 |
| 1606 | 3313 | 3315 | 3331 | 3314 | 3329 | 3322 | 16 | 9 | 216172 | 489824 | -4996 |
| 1607 | 3331 | 3331 | 3331 | 0 | 0 | 0 | 40 | 0 | |||
| 1608 | 3330 | 3339 | 3339 | 9 | 9 | 0 | 94 | 0 | |||
| 1609 | 3358 | 3367 | 3367 | 9 | 9 | 0 | 88 | 0 | |||
| 1610 | 3360 | 3369 | 3369 | 9 | 9 | 0 | 128 | 0 | |||
| 1611 | 3370 | 3379 | 3379 | 9 | 9 | 0 | 78 | 0 | |||
| 1612 | 3385 | 3393 | 3401 | 3387 | 3400 | 3390 | 15 | 5 | 380 | 722 | 204 |
| 小计 | 217852 | 505282 / -4538 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)