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 | 36120 | 36400 | 36890 | 36400 | 36630 | 36650 | 510 | 530 | 33112 | 57832 | -6790 |
1602 | 35940 | 36310 | 36780 | 36230 | 36470 | 36530 | 530 | 590 | 482604 | 207492 | -22178 |
1603 | 35830 | 36200 | 36700 | 36100 | 36370 | 36420 | 540 | 590 | 258610 | 281516 | 7476 |
1604 | 35720 | 36080 | 36600 | 36060 | 36320 | 36330 | 600 | 610 | 76582 | 101818 | 3762 |
1605 | 35650 | 36100 | 36510 | 35990 | 36260 | 36240 | 610 | 590 | 53174 | 74076 | 180 |
1606 | 35610 | 35980 | 36450 | 35930 | 36270 | 36200 | 660 | 590 | 2134 | 23996 | 486 |
1607 | 35540 | 35940 | 36410 | 35940 | 36080 | 36140 | 540 | 600 | 596 | 10630 | 186 |
1608 | 35590 | 35900 | 36360 | 35900 | 36080 | 36120 | 490 | 530 | 274 | 4452 | -6 |
1609 | 35560 | 35910 | 36360 | 35910 | 36110 | 36140 | 550 | 580 | 218 | 2972 | 6 |
1610 | 35530 | 35810 | 36220 | 35810 | 36030 | 36070 | 500 | 540 | 172 | 3616 | 8 |
1611 | 35510 | 35870 | 36280 | 35830 | 36030 | 36090 | 520 | 580 | 292 | 2926 | -24 |
1612 | 35480 | 35830 | 36270 | 35830 | 36090 | 36090 | 610 | 610 | 698 | 776 | 368 |
小计 | 908466 | 772102 / -16526 | |||||||||
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 | 10800 | 10885 | 11000 | 10865 | 10945 | 10940 | 145 | 140 | 7326 | 38292 | -2242 |
1602 | 10680 | 10770 | 10910 | 10760 | 10845 | 10830 | 165 | 150 | 109134 | 146044 | -9252 |
1603 | 10625 | 10745 | 10875 | 10715 | 10785 | 10785 | 160 | 160 | 230546 | 247594 | -406 |
1604 | 10585 | 10730 | 10845 | 10700 | 10750 | 10760 | 165 | 175 | 41538 | 114034 | 2526 |
1605 | 10595 | 10695 | 10845 | 10695 | 10745 | 10760 | 150 | 165 | 34280 | 91928 | -1820 |
1606 | 10610 | 10820 | 10850 | 10710 | 10745 | 10755 | 135 | 145 | 11558 | 48526 | -1920 |
1607 | 10635 | 10740 | 10850 | 10730 | 10775 | 10780 | 140 | 145 | 1022 | 15398 | 112 |
1608 | 10595 | 10760 | 10860 | 10730 | 10775 | 10765 | 180 | 170 | 110 | 5796 | 66 |
1609 | 10625 | 10760 | 10840 | 10745 | 10785 | 10795 | 160 | 170 | 90 | 5000 | 0 |
1610 | 10620 | 10795 | 10820 | 10790 | 10790 | 10805 | 170 | 185 | 18 | 5700 | 8 |
1611 | 10620 | 10795 | 10860 | 10795 | 10805 | 10815 | 185 | 195 | 18 | 2678 | -2 |
1612 | 10680 | 10680 | 10680 | 0 | 0 | 0 | 46 | 0 | |||
小计 | 435640 | 721036 / -12930 | |||||||||
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 | 13020 | 13195 | 13400 | 13140 | 13300 | 13305 | 280 | 285 | 18526 | 23950 | -10084 |
1602 | 12995 | 13210 | 13445 | 13145 | 13385 | 13330 | 390 | 335 | 592768 | 128610 | -9596 |
1603 | 12985 | 13205 | 13460 | 13155 | 13385 | 13350 | 400 | 365 | 271934 | 166094 | 18926 |
1604 | 12990 | 13140 | 13455 | 13140 | 13410 | 13345 | 420 | 355 | 53454 | 68786 | 3384 |
1605 | 12985 | 13165 | 13455 | 13155 | 13400 | 13360 | 415 | 375 | 14966 | 20124 | 492 |
1606 | 12995 | 13200 | 13475 | 13155 | 13420 | 13345 | 425 | 350 | 866 | 9774 | -98 |
1607 | 13065 | 13360 | 13445 | 13340 | 13340 | 13365 | 275 | 300 | 38 | 1026 | -14 |
1608 | 13095 | 13395 | 13440 | 13360 | 13375 | 13390 | 280 | 295 | 12 | 508 | 2 |
1609 | 13005 | 13175 | 13480 | 13175 | 13480 | 13380 | 475 | 375 | 42 | 408 | -8 |
1610 | 13005 | 13170 | 13480 | 13170 | 13480 | 13380 | 475 | 375 | 46 | 208 | 30 |
1611 | 13070 | 13390 | 13490 | 13390 | 13490 | 13440 | 420 | 370 | 14 | 82 | 4 |
1612 | 13020 | 13520 | 13550 | 13500 | 13550 | 13525 | 530 | 505 | 44 | 62 | 44 |
小计 | 952710 | 419632 / 3082 | |||||||||
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 | 13040 | 13160 | 13405 | 13050 | 13100 | 13150 | 60 | 110 | 660 | 3108 | -296 |
1602 | 12980 | 13085 | 13215 | 13030 | 13060 | 13115 | 80 | 135 | 13734 | 17626 | -18 |
1603 | 12905 | 12995 | 13095 | 12960 | 12995 | 13025 | 90 | 120 | 2166 | 9182 | -300 |
1604 | 12755 | 12870 | 12985 | 12860 | 12905 | 12935 | 150 | 180 | 688 | 4196 | 180 |
1605 | 12730 | 12575 | 12965 | 12575 | 12800 | 12845 | 70 | 115 | 234 | 522 | 24 |
1606 | 12605 | 12735 | 12735 | 12735 | 12735 | 12735 | 130 | 130 | 2 | 20 | -2 |
1607 | 12605 | 12735 | 12735 | 130 | 130 | 0 | 12 | 0 | |||
1608 | 12445 | 12570 | 12570 | 125 | 125 | 0 | 28 | 0 | |||
1609 | 12445 | 12555 | 12755 | 12555 | 12750 | 12730 | 305 | 285 | 18 | 46 | 12 |
1610 | 12410 | 12690 | 12690 | 280 | 280 | 0 | 36 | 0 | |||
1611 | 12390 | 12430 | 12430 | 12430 | 12430 | 12430 | 40 | 40 | 2 | 36 | 0 |
1612 | 12505 | 12545 | 12545 | 40 | 40 | 0 | 10 | 0 | |||
小计 | 17504 | 34822 / -400 | |||||||||
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 | 67260 | 67800 | 69270 | 67680 | 68710 | 68700 | 1450 | 1440 | 43672 | 112000 | -10430 |
1602 | 67560 | 68130 | 69480 | 68130 | 68650 | 69030 | 1090 | 1470 | 328 | 1096 | -18 |
1603 | 67820 | 68630 | 69900 | 68630 | 69190 | 69350 | 1370 | 1530 | 272 | 2016 | -24 |
1604 | 68500 | 69530 | 70300 | 69530 | 70300 | 69910 | 1800 | 1410 | 4 | 76 | -4 |
1605 | 68560 | 69030 | 70690 | 69020 | 70070 | 70020 | 1510 | 1460 | 1002108 | 443934 | -19140 |
1606 | 68840 | 69970 | 70720 | 69970 | 70250 | 70420 | 1410 | 1580 | 34 | 146 | 0 |
1607 | 69430 | 71030 | 71030 | 1600 | 1600 | 0 | 30 | 0 | |||
1608 | 69410 | 71000 | 71000 | 1590 | 1590 | 0 | 70 | 0 | |||
1609 | 69720 | 70380 | 71980 | 70380 | 71100 | 71230 | 1380 | 1510 | 334 | 1764 | 22 |
1610 | 70890 | 72420 | 72420 | 1530 | 1530 | 0 | 86 | 0 | |||
1611 | 70340 | 71860 | 71860 | 1520 | 1520 | 0 | 138 | 0 | |||
1612 | 72080 | 72660 | 72670 | 72660 | 72670 | 72660 | 590 | 580 | 4 | 22 | 4 |
小计 | 1046756 | 561378 / -29590 | |||||||||
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 | 91810 | 93170 | 93460 | 91950 | 93050 | 92630 | 1240 | 820 | 138 | 984 | -48 |
1602 | 92470 | 92470 | 92470 | 0 | 0 | 0 | 0 | 0 | |||
1603 | 89310 | 90110 | 90110 | 800 | 800 | 0 | 2 | 0 | |||
1604 | 87380 | 90870 | 90870 | 3490 | 3490 | 0 | 12 | 0 | |||
1605 | 92000 | 92800 | 94840 | 92800 | 93910 | 93950 | 1910 | 1950 | 16860 | 5680 | -214 |
1606 | 92110 | 94060 | 94060 | 1950 | 1950 | 0 | 6 | 0 | |||
1607 | 93400 | 95380 | 95380 | 1980 | 1980 | 0 | 4 | 0 | |||
1608 | 91770 | 91770 | 91770 | 0 | 0 | 0 | 0 | 0 | |||
1609 | 93520 | 95220 | 95990 | 95180 | 95580 | 95500 | 2060 | 1980 | 28 | 182 | 8 |
1610 | 95560 | 97580 | 97580 | 2020 | 2020 | 0 | 32 | 0 | |||
1611 | 93210 | 95180 | 95180 | 1970 | 1970 | 0 | 0 | 0 | |||
1612 | 91640 | 91640 | 91640 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 17026 | 6902 / -254 | |||||||||
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 | 221.75 | 224.55 | 221.75 | 224.05 | 223.85 | 0.05 | -0.15 | 40 | 316 | -6 |
1602 | 225 | 225.5 | 225.9 | 225 | 225.1 | 225.45 | 0.1 | 0.45 | 14 | 246 | -4 |
1603 | 225.9 | 226 | 226 | 0.1 | 0.1 | 0 | 4 | 0 | |||
1604 | 226.9 | 227.1 | 227.1 | 227.1 | 227.1 | 227.1 | 0.2 | 0.2 | 4 | 136 | -4 |
1606 | 227.6 | 227.8 | 228.9 | 227.35 | 228.15 | 228 | 0.55 | 0.4 | 128336 | 262794 | 4158 |
1608 | 229.95 | 229.95 | 229.95 | 0 | 0 | 0 | 42 | 0 | |||
1610 | 229.05 | 229.05 | 229.05 | 0 | 0 | 0 | 70 | 0 | |||
1612 | 230.6 | 231.1 | 231.5 | 230.3 | 230.9 | 230.75 | 0.3 | 0.15 | 58 | 534 | 14 |
小计 | 128452 | 264142 / 4158 | |||||||||
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 | 3218 | 3218 | 3235 | 3213 | 3215 | 3225 | -3 | 7 | 1254 | 12914 | -174 |
1602 | 3230 | 3230 | 3243 | 3223 | 3239 | 3232 | 9 | 2 | 66 | 1042 | -8 |
1603 | 3251 | 3258 | 3258 | 3243 | 3253 | 3252 | 2 | 1 | 36 | 170 | -4 |
1604 | 3282 | 3282 | 3282 | 0 | 0 | 0 | 148 | 0 | |||
1605 | 3289 | 3292 | 3310 | 3292 | 3297 | 3301 | 8 | 12 | 614 | 1180 | 230 |
1606 | 3299 | 3309 | 3322 | 3301 | 3309 | 3311 | 10 | 12 | 425540 | 499074 | 14234 |
1607 | 3310 | 3310 | 3328 | 3310 | 3320 | 3319 | 10 | 9 | 12 | 38 | -4 |
1608 | 3325 | 3334 | 3334 | 9 | 9 | 0 | 94 | 0 | |||
1609 | 3343 | 3343 | 3343 | 0 | 0 | 0 | 86 | 0 | |||
1610 | 3351 | 3361 | 3361 | 3361 | 3361 | 3361 | 10 | 10 | 4 | 126 | 0 |
1611 | 3368 | 3392 | 3392 | 3355 | 3355 | 3378 | -13 | 10 | 10 | 74 | -2 |
1612 | 3372 | 3449 | 3449 | 3374 | 3376 | 3381 | 4 | 9 | 622 | 1140 | 186 |
小计 | 428158 | 516086 / 14458 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)