|
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 | 36270 | 36200 | 36720 | 35580 | 36720 | 36330 | 450 | 60 | 15110 | 47010 | -3390 |
| 1602 | 36160 | 36070 | 36630 | 35940 | 36590 | 36200 | 430 | 40 | 232312 | 162834 | -12512 |
| 1603 | 36050 | 36000 | 36550 | 35820 | 36510 | 36120 | 460 | 70 | 411016 | 291660 | -2966 |
| 1604 | 35990 | 35910 | 36450 | 35750 | 36430 | 36040 | 440 | 50 | 62922 | 115092 | 1658 |
| 1605 | 35960 | 35810 | 36390 | 35700 | 36380 | 35960 | 420 | 0 | 41040 | 89062 | 318 |
| 1606 | 35910 | 35780 | 36320 | 35650 | 36320 | 35880 | 410 | -30 | 3640 | 24968 | 644 |
| 1607 | 35830 | 35900 | 36220 | 35640 | 36180 | 35870 | 350 | 40 | 878 | 11076 | 452 |
| 1608 | 35790 | 35400 | 36230 | 35400 | 36100 | 35880 | 310 | 90 | 556 | 4876 | 388 |
| 1609 | 35740 | 35520 | 36170 | 35520 | 36170 | 35920 | 430 | 180 | 242 | 2980 | 30 |
| 1610 | 35710 | 35690 | 36170 | 35570 | 36170 | 35840 | 460 | 130 | 160 | 3604 | 14 |
| 1611 | 35680 | 35750 | 36050 | 35560 | 36020 | 35860 | 340 | 180 | 182 | 2998 | 60 |
| 1612 | 35680 | 35730 | 36070 | 35540 | 36070 | 35710 | 390 | 30 | 68 | 938 | 32 |
| 小计 | 768126 | 757098 / -15272 | |||||||||
| 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 | 11045 | 10980 | 11110 | 10980 | 11090 | 11055 | 45 | 10 | 5330 | 30640 | -1320 |
| 1602 | 10780 | 10680 | 10885 | 10680 | 10860 | 10770 | 80 | -10 | 65470 | 111814 | -4904 |
| 1603 | 10680 | 10600 | 10780 | 10565 | 10770 | 10665 | 90 | -15 | 262764 | 245448 | -7108 |
| 1604 | 10635 | 10550 | 10725 | 10400 | 10710 | 10615 | 75 | -20 | 46666 | 113172 | -3028 |
| 1605 | 10615 | 10635 | 10700 | 10495 | 10700 | 10590 | 85 | -25 | 36990 | 103064 | 3458 |
| 1606 | 10610 | 10525 | 10690 | 10495 | 10685 | 10590 | 75 | -20 | 11688 | 55042 | 2506 |
| 1607 | 10610 | 10540 | 10695 | 10510 | 10685 | 10605 | 75 | -5 | 2990 | 19304 | 1272 |
| 1608 | 10600 | 10515 | 10665 | 10515 | 10660 | 10595 | 60 | -5 | 524 | 6464 | 26 |
| 1609 | 10610 | 10490 | 10660 | 10490 | 10660 | 10645 | 50 | 35 | 510 | 5224 | 302 |
| 1610 | 10610 | 10505 | 10665 | 10505 | 10660 | 10585 | 50 | -25 | 84 | 5724 | 20 |
| 1611 | 10645 | 10560 | 10660 | 10560 | 10660 | 10610 | 15 | -35 | 930 | 3462 | 758 |
| 1612 | 10685 | 10635 | 10635 | 10595 | 10600 | 10620 | -85 | -65 | 26 | 70 | 20 |
| 小计 | 433972 | 699428 / -7998 | |||||||||
| 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 | 13140 | 13100 | 13245 | 13085 | 13235 | 13160 | 95 | 20 | 5840 | 17520 | -2500 |
| 1602 | 13230 | 13130 | 13315 | 13120 | 13305 | 13200 | 75 | -30 | 154744 | 95760 | -5454 |
| 1603 | 13240 | 13135 | 13345 | 13135 | 13335 | 13235 | 95 | -5 | 238844 | 178592 | 11770 |
| 1604 | 13260 | 13170 | 13350 | 13150 | 13350 | 13240 | 90 | -20 | 26766 | 70048 | -18 |
| 1605 | 13275 | 13175 | 13360 | 13160 | 13345 | 13245 | 70 | -30 | 7528 | 22864 | 264 |
| 1606 | 13270 | 13195 | 13360 | 13175 | 13345 | 13255 | 75 | -15 | 1588 | 9086 | -440 |
| 1607 | 13285 | 13230 | 13330 | 13230 | 13330 | 13280 | 45 | -5 | 248 | 940 | -94 |
| 1608 | 13260 | 13225 | 13340 | 13225 | 13340 | 13295 | 80 | 35 | 28 | 510 | 4 |
| 1609 | 13290 | 13255 | 13425 | 13255 | 13365 | 13330 | 75 | 40 | 42 | 406 | -6 |
| 1610 | 13280 | 13320 | 13545 | 13305 | 13545 | 13460 | 265 | 180 | 28 | 236 | 14 |
| 1611 | 13285 | 13405 | 13500 | 13340 | 13415 | 13405 | 130 | 120 | 10 | 80 | -2 |
| 1612 | 13510 | 13505 | 13505 | 13395 | 13415 | 13445 | -95 | -65 | 10 | 110 | 0 |
| 小计 | 435676 | 396152 / 3538 | |||||||||
| 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 | 13170 | 13195 | 13280 | 13150 | 13280 | 13235 | 110 | 65 | 560 | 2100 | -530 |
| 1602 | 13185 | 13130 | 13300 | 13115 | 13300 | 13210 | 115 | 25 | 6486 | 15822 | -712 |
| 1603 | 13105 | 13035 | 13220 | 13025 | 13220 | 13120 | 115 | 15 | 7088 | 11892 | 2032 |
| 1604 | 12965 | 12930 | 13135 | 12915 | 13130 | 13015 | 165 | 50 | 1038 | 4902 | 366 |
| 1605 | 12890 | 12815 | 13045 | 12815 | 13020 | 12945 | 130 | 55 | 142 | 566 | 26 |
| 1606 | 12780 | 12920 | 12920 | 12920 | 12920 | 12920 | 140 | 140 | 2 | 22 | 2 |
| 1607 | 12685 | 12820 | 12820 | 135 | 135 | 0 | 12 | 0 | |||
| 1608 | 12515 | 12745 | 12745 | 12745 | 12745 | 12745 | 230 | 230 | 2 | 26 | -2 |
| 1609 | 12660 | 12720 | 12720 | 12700 | 12700 | 12710 | 40 | 50 | 4 | 52 | 2 |
| 1610 | 12620 | 12665 | 12665 | 45 | 45 | 0 | 36 | 0 | |||
| 1611 | 12455 | 12650 | 12650 | 12430 | 12590 | 12565 | 135 | 110 | 8 | 40 | 4 |
| 1612 | 12540 | 12650 | 12650 | 110 | 110 | 0 | 6 | 0 | |||
| 小计 | 15330 | 35476 / 1188 | |||||||||
| 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 | 68440 | 67780 | 68300 | 67170 | 68300 | 67790 | -140 | -650 | 11424 | 96684 | -4128 |
| 1602 | 68020 | 67800 | 68400 | 67540 | 68400 | 67950 | 380 | -70 | 50 | 1050 | -4 |
| 1603 | 68230 | 68630 | 68990 | 67980 | 68780 | 68340 | 550 | 110 | 80 | 2068 | 8 |
| 1604 | 69630 | 69040 | 69040 | 68670 | 68740 | 68780 | -890 | -850 | 26 | 88 | 8 |
| 1605 | 69370 | 69200 | 69610 | 68500 | 69510 | 69070 | 140 | -300 | 765810 | 424542 | -3816 |
| 1606 | 69500 | 69230 | 69780 | 68410 | 69780 | 69250 | 280 | -250 | 162 | 186 | 18 |
| 1607 | 70100 | 69850 | 69850 | -250 | -250 | 0 | 30 | 0 | |||
| 1608 | 69810 | 69810 | 69810 | 0 | 0 | 0 | 66 | 0 | |||
| 1609 | 70560 | 70320 | 70810 | 69640 | 70730 | 70330 | 170 | -230 | 224 | 2034 | 48 |
| 1610 | 71280 | 71040 | 71040 | -240 | -240 | 0 | 86 | 0 | |||
| 1611 | 71390 | 71390 | 71390 | 0 | 0 | 0 | 136 | 0 | |||
| 1612 | 72740 | 72740 | 72740 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 777776 | 526990 / -7866 | |||||||||
| 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 | 93080 | 93490 | 94280 | 93490 | 94280 | 93750 | 1200 | 670 | 24 | 908 | -20 |
| 1602 | 92920 | 93590 | 93590 | 670 | 670 | 0 | 0 | 0 | |||
| 1603 | 90550 | 91200 | 91200 | 650 | 650 | 0 | 2 | 0 | |||
| 1604 | 91310 | 91970 | 91970 | 660 | 660 | 0 | 12 | 0 | |||
| 1605 | 92360 | 91640 | 93250 | 91280 | 93000 | 92400 | 640 | 40 | 12748 | 5546 | 70 |
| 1606 | 92460 | 91190 | 93840 | 91190 | 93840 | 92510 | 1380 | 50 | 12 | 6 | 0 |
| 1607 | 93760 | 93810 | 93810 | 50 | 50 | 0 | 4 | 0 | |||
| 1608 | 92130 | 92130 | 92130 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 93800 | 92940 | 94650 | 92680 | 94650 | 93680 | 850 | -120 | 32 | 194 | -2 |
| 1610 | 93670 | 93550 | 93550 | -120 | -120 | 0 | 32 | 0 | |||
| 1611 | 90500 | 90380 | 90380 | -120 | -120 | 0 | 0 | 0 | |||
| 1612 | 88980 | 88980 | 88980 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12816 | 6704 / 48 | |||||||||
| 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 | 223 | 225.05 | 225.05 | 2.05 | 2.05 | 0 | 300 | 0 | |||
| 1602 | 224.85 | 225.45 | 227.4 | 224.6 | 226.9 | 226.2 | 2.05 | 1.35 | 156 | 216 | -46 |
| 1603 | 226 | 226 | 226 | 0 | 0 | 0 | 4 | 0 | |||
| 1604 | 226.65 | 228.5 | 228.5 | 228.5 | 228.5 | 228.5 | 1.85 | 1.85 | 2 | 128 | 0 |
| 1606 | 227.3 | 229.05 | 230.85 | 228.45 | 230.3 | 229.7 | 3 | 2.4 | 262396 | 285116 | 13430 |
| 1608 | 227.55 | 231.6 | 231.6 | 231.6 | 231.6 | 231.6 | 4.05 | 4.05 | 4 | 50 | 4 |
| 1610 | 228.15 | 229.35 | 229.35 | 1.2 | 1.2 | 0 | 66 | 0 | |||
| 1612 | 230.2 | 231.3 | 233.2 | 231.3 | 232.8 | 232.25 | 2.6 | 2.05 | 638 | 1012 | 214 |
| 小计 | 263196 | 286892 / 13602 | |||||||||
| 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 | 3205 | 3224 | 3242 | 3202 | 3226 | 3225 | 21 | 20 | 1172 | 14584 | 544 |
| 1602 | 3225 | 3243 | 3254 | 3219 | 3239 | 3239 | 14 | 14 | 162 | 994 | -42 |
| 1603 | 3248 | 3277 | 3281 | 3250 | 3250 | 3270 | 2 | 22 | 46 | 178 | 12 |
| 1604 | 3263 | 3294 | 3294 | 3287 | 3287 | 3290 | 24 | 27 | 4 | 140 | -4 |
| 1605 | 3276 | 3295 | 3319 | 3289 | 3296 | 3309 | 20 | 33 | 656 | 1124 | -114 |
| 1606 | 3293 | 3303 | 3330 | 3294 | 3313 | 3313 | 20 | 20 | 574222 | 480342 | -18208 |
| 1607 | 3310 | 3310 | 3310 | 0 | 0 | 0 | 40 | 0 | |||
| 1608 | 3322 | 3342 | 3342 | 20 | 20 | 0 | 94 | 0 | |||
| 1609 | 3319 | 3354 | 3354 | 3344 | 3344 | 3349 | 25 | 30 | 4 | 84 | -2 |
| 1610 | 3345 | 3345 | 3345 | 0 | 0 | 0 | 128 | 0 | |||
| 1611 | 3344 | 3370 | 3370 | 26 | 26 | 0 | 66 | 0 | |||
| 1612 | 3358 | 3372 | 3400 | 3362 | 3390 | 3383 | 32 | 25 | 950 | 1810 | 508 |
| 小计 | 577216 | 499584 / -17306 | |||||||||
| 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
|
|
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)