|
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 | 36240 | 35900 | 36490 | 35900 | 36420 | 36120 | 180 | -120 | 26368 | 64622 | -6230 |
| 1602 | 36100 | 35700 | 36320 | 35680 | 36290 | 35940 | 190 | -160 | 319264 | 229670 | -15982 |
| 1603 | 36000 | 35600 | 36250 | 35590 | 36190 | 35830 | 190 | -170 | 176438 | 274040 | 15652 |
| 1604 | 35840 | 35480 | 36140 | 35480 | 36080 | 35720 | 240 | -120 | 52346 | 98056 | -10872 |
| 1605 | 35800 | 35490 | 36080 | 35450 | 36020 | 35650 | 220 | -150 | 22684 | 73896 | 1720 |
| 1606 | 35660 | 35450 | 36000 | 35420 | 35960 | 35610 | 300 | -50 | 2308 | 23510 | 328 |
| 1607 | 35700 | 35380 | 35960 | 35380 | 35960 | 35540 | 260 | -160 | 1028 | 10444 | 324 |
| 1608 | 35690 | 35410 | 35850 | 35400 | 35850 | 35590 | 160 | -100 | 116 | 4458 | 6 |
| 1609 | 35790 | 35500 | 35940 | 35310 | 35940 | 35560 | 150 | -230 | 218 | 2966 | -44 |
| 1610 | 35800 | 35410 | 35800 | 35340 | 35800 | 35530 | 0 | -270 | 94 | 3608 | 0 |
| 1611 | 35760 | 35330 | 35880 | 35330 | 35850 | 35510 | 90 | -250 | 60 | 2950 | 8 |
| 1612 | 35600 | 35430 | 35820 | 35300 | 35820 | 35480 | 220 | -120 | 104 | 408 | 44 |
| 小计 | 601028 | 788628 / -15046 | |||||||||
| 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 | 10830 | 10710 | 10880 | 10700 | 10870 | 10800 | 40 | -30 | 6470 | 40534 | -3068 |
| 1602 | 10745 | 10590 | 10775 | 10590 | 10750 | 10680 | 5 | -65 | 137534 | 155296 | -11900 |
| 1603 | 10670 | 10530 | 10720 | 10530 | 10705 | 10625 | 35 | -45 | 237756 | 248000 | -13872 |
| 1604 | 10655 | 10530 | 10695 | 10530 | 10685 | 10585 | 30 | -70 | 65328 | 111508 | -8626 |
| 1605 | 10645 | 10570 | 10700 | 10525 | 10685 | 10595 | 40 | -50 | 34262 | 93748 | -5794 |
| 1606 | 10675 | 10350 | 10710 | 10350 | 10700 | 10610 | 25 | -65 | 9566 | 50446 | 458 |
| 1607 | 10685 | 10560 | 10715 | 10560 | 10700 | 10635 | 15 | -50 | 1106 | 15286 | -6 |
| 1608 | 10670 | 10585 | 10670 | 10575 | 10670 | 10595 | 0 | -75 | 80 | 5730 | 12 |
| 1609 | 10665 | 10670 | 10740 | 10570 | 10715 | 10625 | 50 | -40 | 68 | 5000 | 14 |
| 1610 | 10625 | 10645 | 10710 | 10560 | 10710 | 10620 | 85 | -5 | 100 | 5692 | 44 |
| 1611 | 10665 | 10620 | 10750 | 10585 | 10750 | 10620 | 85 | -45 | 118 | 2680 | 48 |
| 1612 | 10665 | 10595 | 10710 | 10595 | 10710 | 10680 | 45 | 15 | 28 | 46 | 8 |
| 小计 | 492416 | 733966 / -42682 | |||||||||
| 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 | 13075 | 12935 | 13130 | 12910 | 13060 | 13020 | -15 | -55 | 6476 | 34034 | -2446 |
| 1602 | 13065 | 12900 | 13140 | 12895 | 13140 | 12995 | 75 | -70 | 343090 | 138206 | -13788 |
| 1603 | 13045 | 12870 | 13150 | 12870 | 13130 | 12985 | 85 | -60 | 110684 | 147168 | 6770 |
| 1604 | 13045 | 12910 | 13130 | 12870 | 13125 | 12990 | 80 | -55 | 35118 | 65402 | 3676 |
| 1605 | 13050 | 12910 | 13125 | 12885 | 13125 | 12985 | 75 | -65 | 5158 | 19632 | -684 |
| 1606 | 13045 | 12915 | 13120 | 12910 | 13120 | 12995 | 75 | -50 | 166 | 9872 | 22 |
| 1607 | 13075 | 12995 | 13130 | 12995 | 13125 | 13065 | 50 | -10 | 10 | 1040 | -4 |
| 1608 | 13060 | 13090 | 13100 | 13090 | 13100 | 13095 | 40 | 35 | 4 | 506 | 4 |
| 1609 | 12980 | 13005 | 13005 | 25 | 25 | 0 | 416 | 0 | |||
| 1610 | 12955 | 12960 | 13055 | 12960 | 13055 | 13005 | 100 | 50 | 4 | 178 | 0 |
| 1611 | 13100 | 13070 | 13070 | 13070 | 13070 | 13070 | -30 | -30 | 4 | 78 | -2 |
| 1612 | 13050 | 13020 | 13020 | -30 | -30 | 0 | 18 | 0 | |||
| 小计 | 500714 | 416550 / -6452 | |||||||||
| 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 | 13055 | 13000 | 13090 | 12975 | 13045 | 13040 | -10 | -15 | 624 | 3404 | -314 |
| 1602 | 13020 | 12940 | 13040 | 12880 | 13000 | 12980 | -20 | -40 | 8904 | 17644 | 52 |
| 1603 | 12910 | 12865 | 12960 | 12840 | 12920 | 12905 | 10 | -5 | 2902 | 9482 | 1168 |
| 1604 | 12780 | 12765 | 12825 | 12715 | 12800 | 12755 | 20 | -25 | 614 | 4016 | 262 |
| 1605 | 12715 | 12665 | 12800 | 12665 | 12800 | 12730 | 85 | 15 | 8 | 498 | 0 |
| 1606 | 12590 | 12605 | 12605 | 15 | 15 | 0 | 22 | 0 | |||
| 1607 | 12590 | 12605 | 12605 | 15 | 15 | 0 | 12 | 0 | |||
| 1608 | 12445 | 12445 | 12445 | 0 | 0 | 0 | 28 | 0 | |||
| 1609 | 12475 | 12445 | 12445 | 12445 | 12445 | 12445 | -30 | -30 | 2 | 34 | 0 |
| 1610 | 12440 | 12410 | 12410 | -30 | -30 | 0 | 36 | 0 | |||
| 1611 | 12320 | 12390 | 12390 | 12390 | 12390 | 12390 | 70 | 70 | 2 | 36 | 0 |
| 1612 | 12435 | 12505 | 12505 | 70 | 70 | 0 | 10 | 0 | |||
| 小计 | 13056 | 35222 / 1168 | |||||||||
| 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 | 67380 | 66770 | 68050 | 66580 | 67880 | 67260 | 500 | -120 | 30290 | 122430 | -7888 |
| 1602 | 67740 | 67070 | 68100 | 67070 | 68080 | 67560 | 340 | -180 | 192 | 1114 | 42 |
| 1603 | 67980 | 67900 | 68610 | 67490 | 68570 | 67820 | 590 | -160 | 288 | 2040 | 24 |
| 1604 | 68190 | 67990 | 69250 | 67830 | 69250 | 68500 | 1060 | 310 | 8 | 80 | 0 |
| 1605 | 68760 | 68030 | 69390 | 67900 | 69310 | 68560 | 550 | -200 | 651506 | 463074 | -14476 |
| 1606 | 69280 | 68390 | 69170 | 68390 | 69170 | 68840 | -110 | -440 | 48 | 146 | -4 |
| 1607 | 69870 | 69430 | 69430 | -440 | -440 | 0 | 30 | 0 | |||
| 1608 | 69850 | 69410 | 69410 | -440 | -440 | 0 | 70 | 0 | |||
| 1609 | 69780 | 69260 | 72970 | 69260 | 70550 | 69720 | 770 | -60 | 386 | 1742 | 60 |
| 1610 | 70950 | 70890 | 70890 | -60 | -60 | 0 | 86 | 0 | |||
| 1611 | 70400 | 70340 | 70340 | -60 | -60 | 0 | 138 | 0 | |||
| 1612 | 72080 | 72080 | 72080 | 0 | 0 | 0 | 18 | 0 | |||
| 小计 | 682718 | 590968 / -22242 | |||||||||
| 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 | 94240 | 93960 | 93960 | 90650 | 91900 | 91810 | -2340 | -2430 | 694 | 1032 | -270 |
| 1602 | 94910 | 92470 | 92470 | -2440 | -2440 | 0 | 0 | 0 | |||
| 1603 | 91670 | 89310 | 89310 | -2360 | -2360 | 0 | 2 | 0 | |||
| 1604 | 89690 | 87380 | 87380 | -2310 | -2310 | 0 | 12 | 0 | |||
| 1605 | 92830 | 91520 | 92720 | 91050 | 92600 | 92000 | -230 | -830 | 14662 | 5894 | 496 |
| 1606 | 92940 | 92110 | 92110 | -830 | -830 | 0 | 6 | 0 | |||
| 1607 | 94240 | 93400 | 93400 | -840 | -840 | 0 | 4 | 0 | |||
| 1608 | 92600 | 92600 | 92600 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 94370 | 93050 | 93900 | 92850 | 93900 | 93520 | -470 | -850 | 26 | 174 | 4 |
| 1610 | 95560 | 95560 | 95560 | 0 | 0 | 0 | 32 | 0 | |||
| 1611 | 94060 | 93210 | 93210 | -850 | -850 | 0 | 0 | 0 | |||
| 1612 | 92480 | 92480 | 92480 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15382 | 7156 / 230 | |||||||||
| 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 | 223.25 | 224.25 | 223.25 | 224.25 | 224 | 0.25 | 0 | 12 | 322 | -6 |
| 1602 | 224.85 | 224.65 | 225.5 | 224.65 | 225.5 | 225 | 0.65 | 0.15 | 6 | 250 | 0 |
| 1603 | 225.9 | 225.9 | 225.9 | 0 | 0 | 0 | 4 | 0 | |||
| 1604 | 226.95 | 226.9 | 226.9 | 226.9 | 226.9 | 226.9 | -0.05 | -0.05 | 12 | 140 | -6 |
| 1606 | 227.75 | 227.5 | 228.4 | 226.9 | 228.3 | 227.6 | 0.55 | -0.15 | 105574 | 258636 | -2030 |
| 1608 | 229.95 | 229.95 | 229.95 | 0 | 0 | 0 | 42 | 0 | |||
| 1610 | 230.05 | 229 | 229.5 | 229 | 229.5 | 229.05 | -0.55 | -1 | 12 | 70 | -6 |
| 1612 | 230.45 | 230.3 | 231.1 | 229.8 | 231.1 | 230.6 | 0.65 | 0.15 | 60 | 520 | 8 |
| 小计 | 105676 | 259984 / -2040 | |||||||||
| 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 | 3206 | 3226 | 3188 | 3223 | 3218 | -7 | -12 | 2252 | 13088 | 826 |
| 1602 | 3237 | 3227 | 3241 | 3216 | 3241 | 3230 | 4 | -7 | 264 | 1050 | 184 |
| 1603 | 3257 | 3240 | 3263 | 3240 | 3263 | 3251 | 6 | -6 | 8 | 174 | 4 |
| 1604 | 3282 | 3282 | 3282 | 0 | 0 | 0 | 148 | 0 | |||
| 1605 | 3306 | 3280 | 3302 | 3277 | 3302 | 3289 | -4 | -17 | 636 | 950 | 10 |
| 1606 | 3317 | 3294 | 3315 | 3283 | 3313 | 3299 | -4 | -18 | 375754 | 484840 | 14026 |
| 1607 | 3328 | 3310 | 3310 | -18 | -18 | 0 | 42 | 0 | |||
| 1608 | 3336 | 3331 | 3331 | 3325 | 3325 | 3325 | -11 | -11 | 14 | 94 | 0 |
| 1609 | 3364 | 3334 | 3353 | 3334 | 3353 | 3343 | -11 | -21 | 4 | 86 | -2 |
| 1610 | 3366 | 3351 | 3351 | 3351 | 3351 | 3351 | -15 | -15 | 2 | 126 | -2 |
| 1611 | 3367 | 3365 | 3371 | 3365 | 3371 | 3368 | 4 | 1 | 4 | 76 | -2 |
| 1612 | 3385 | 3378 | 3385 | 3362 | 3380 | 3372 | -5 | -13 | 416 | 954 | 222 |
| 小计 | 379354 | 501628 / 15266 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)