|
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 | 36450 | 36270 | 36700 | 36160 | 36250 | 36380 | -200 | -70 | 22020 | 41680 | -2380 |
| 1602 | 36390 | 36220 | 36630 | 36010 | 36200 | 36300 | -190 | -90 | 152250 | 139516 | -11324 |
| 1603 | 36320 | 36140 | 36580 | 35910 | 36090 | 36240 | -230 | -80 | 646922 | 305238 | 5364 |
| 1604 | 36250 | 36060 | 36500 | 35870 | 36030 | 36160 | -220 | -90 | 84798 | 113390 | 3520 |
| 1605 | 36180 | 35980 | 36430 | 35790 | 35940 | 36110 | -240 | -70 | 51110 | 96686 | 5376 |
| 1606 | 36140 | 35950 | 36380 | 35740 | 35890 | 36020 | -250 | -120 | 7832 | 26788 | 1554 |
| 1607 | 36070 | 35910 | 36300 | 35740 | 35850 | 36090 | -220 | 20 | 794 | 11262 | 280 |
| 1608 | 35980 | 36050 | 36050 | 35740 | 35740 | 35910 | -240 | -70 | 60 | 4780 | 4 |
| 1609 | 35990 | 35940 | 36130 | 35670 | 35860 | 35890 | -130 | -100 | 90 | 2880 | -34 |
| 1610 | 36010 | 35950 | 36080 | 35690 | 35760 | 35940 | -250 | -70 | 684 | 3978 | 366 |
| 1611 | 35960 | 35910 | 36130 | 35620 | 35710 | 35870 | -250 | -90 | 140 | 2962 | -26 |
| 1612 | 35960 | 35940 | 36110 | 35660 | 35810 | 35900 | -150 | -60 | 68 | 972 | 24 |
| 小计 | 966768 | 750132 / 2724 | |||||||||
| 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 | 11035 | 11025 | 11045 | 10980 | 11000 | 11005 | -35 | -30 | 6670 | 29430 | -790 |
| 1602 | 10800 | 10780 | 10850 | 10720 | 10770 | 10775 | -30 | -25 | 43292 | 107874 | -3652 |
| 1603 | 10690 | 10665 | 10725 | 10610 | 10675 | 10665 | -15 | -25 | 233816 | 247252 | 2744 |
| 1604 | 10630 | 10605 | 10680 | 10565 | 10625 | 10610 | -5 | -20 | 50068 | 119068 | 1546 |
| 1605 | 10610 | 10585 | 10660 | 10540 | 10600 | 10595 | -10 | -15 | 25562 | 105540 | 966 |
| 1606 | 10605 | 10575 | 10650 | 10540 | 10590 | 10590 | -15 | -15 | 5396 | 57620 | 1274 |
| 1607 | 10600 | 10575 | 10625 | 10550 | 10595 | 10585 | -5 | -15 | 1104 | 19922 | 134 |
| 1608 | 10600 | 10580 | 10620 | 10565 | 10615 | 10590 | 15 | -10 | 342 | 6886 | 190 |
| 1609 | 10590 | 10600 | 10615 | 10565 | 10615 | 10580 | 25 | -10 | 94 | 5220 | 2 |
| 1610 | 10590 | 10570 | 10615 | 10550 | 10615 | 10595 | 25 | 5 | 30 | 5722 | 4 |
| 1611 | 10490 | 10580 | 10630 | 10570 | 10630 | 10585 | 140 | 95 | 10 | 3460 | 0 |
| 1612 | 10620 | 10560 | 10560 | 10560 | 10560 | 10560 | -60 | -60 | 2 | 110 | 0 |
| 小计 | 366386 | 708104 / 2418 | |||||||||
| 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 | 13035 | 13050 | 12800 | 12830 | 12890 | -215 | -155 | 3350 | 15100 | -1420 |
| 1602 | 13125 | 13000 | 13105 | 12830 | 12870 | 12970 | -255 | -155 | 97888 | 70586 | -15152 |
| 1603 | 13140 | 13020 | 13120 | 12835 | 12885 | 12990 | -255 | -150 | 454548 | 178146 | -2426 |
| 1604 | 13155 | 13050 | 13120 | 12850 | 12900 | 12995 | -255 | -160 | 45692 | 73028 | 5390 |
| 1605 | 13130 | 13050 | 13120 | 12850 | 12910 | 13005 | -220 | -125 | 15008 | 21422 | 908 |
| 1606 | 13130 | 13060 | 13130 | 12865 | 12895 | 13030 | -235 | -100 | 2616 | 8934 | 458 |
| 1607 | 13100 | 13115 | 13115 | 12925 | 12925 | 12955 | -175 | -145 | 44 | 986 | 8 |
| 1608 | 13120 | 13135 | 13135 | 13025 | 13025 | 13105 | -95 | -15 | 8 | 514 | 2 |
| 1609 | 13150 | 13140 | 13140 | 12930 | 12930 | 12965 | -220 | -185 | 98 | 500 | 60 |
| 1610 | 13205 | 13135 | 13135 | 13000 | 13000 | 13065 | -205 | -140 | 4 | 228 | 0 |
| 1611 | 13180 | 13170 | 13170 | 13155 | 13155 | 13160 | -25 | -20 | 4 | 84 | 4 |
| 1612 | 13240 | 13045 | 13045 | 13045 | 13045 | 13045 | -195 | -195 | 4 | 134 | 0 |
| 小计 | 619264 | 369662 / -12168 | |||||||||
| 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 | 13175 | 13100 | 13105 | 12950 | 12960 | 13045 | -215 | -130 | 180 | 1700 | -180 |
| 1602 | 13170 | 13165 | 13195 | 12765 | 12865 | 13075 | -305 | -95 | 4704 | 13624 | -1210 |
| 1603 | 13115 | 13130 | 13170 | 12810 | 12845 | 13035 | -270 | -80 | 6956 | 12144 | -362 |
| 1604 | 13070 | 13110 | 13110 | 12795 | 12795 | 13005 | -275 | -65 | 712 | 5662 | 388 |
| 1605 | 12990 | 13015 | 13025 | 12900 | 12900 | 12960 | -90 | -30 | 290 | 736 | 126 |
| 1606 | 12915 | 12930 | 12945 | 12925 | 12925 | 12930 | 10 | 15 | 8 | 34 | 6 |
| 1607 | 12795 | 12840 | 12840 | 12750 | 12750 | 12780 | -45 | -15 | 6 | 18 | 2 |
| 1608 | 12740 | 12685 | 12685 | 12685 | 12685 | 12685 | -55 | -55 | 6 | 28 | 4 |
| 1609 | 12715 | 12705 | 12745 | 12635 | 12635 | 12675 | -80 | -40 | 12 | 46 | -2 |
| 1610 | 12715 | 12660 | 12660 | 12385 | 12555 | 12490 | -160 | -225 | 44 | 24 | -8 |
| 1611 | 12520 | 12825 | 12825 | 12755 | 12755 | 12775 | 235 | 255 | 6 | 36 | 0 |
| 1612 | 12605 | 12555 | 12555 | 12395 | 12395 | 12510 | -210 | -95 | 8 | 10 | 4 |
| 小计 | 12932 | 34062 / -1232 | |||||||||
| 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 | 67580 | 67730 | 68200 | 66040 | 66470 | 67250 | -1110 | -330 | 9144 | 87348 | -6480 |
| 1602 | 67920 | 67860 | 68220 | 66580 | 66580 | 67380 | -1340 | -540 | 216 | 958 | -74 |
| 1603 | 68270 | 68260 | 68750 | 66760 | 66760 | 67830 | -1510 | -440 | 144 | 2102 | 6 |
| 1604 | 68620 | 67390 | 67390 | -1230 | -1230 | 0 | 92 | 0 | |||
| 1605 | 68940 | 69000 | 69410 | 67340 | 67480 | 68550 | -1460 | -390 | 911372 | 484406 | 46980 |
| 1606 | 69770 | 69250 | 69520 | 67650 | 67930 | 68590 | -1840 | -1180 | 100 | 240 | 32 |
| 1607 | 68520 | 69110 | 69110 | 68530 | 68530 | 68910 | 10 | 390 | 6 | 34 | 2 |
| 1608 | 68480 | 68860 | 68860 | 380 | 380 | 0 | 66 | 0 | |||
| 1609 | 70080 | 70000 | 70380 | 68540 | 68540 | 69490 | -1540 | -590 | 392 | 2128 | 126 |
| 1610 | 70790 | 70200 | 70200 | -590 | -590 | 0 | 86 | 0 | |||
| 1611 | 71140 | 70540 | 70540 | -600 | -600 | 0 | 136 | 0 | |||
| 1612 | 72740 | 72740 | 72740 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 921374 | 577616 / 40592 | |||||||||
| 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 | 93560 | 96790 | 96970 | 92870 | 96000 | 95800 | 2440 | 2240 | 156 | 836 | -40 |
| 1602 | 93400 | 95630 | 95630 | 2230 | 2230 | 0 | 0 | 0 | |||
| 1603 | 91020 | 93190 | 93190 | 2170 | 2170 | 0 | 2 | 0 | |||
| 1604 | 91790 | 93980 | 93980 | 2190 | 2190 | 0 | 12 | 0 | |||
| 1605 | 92630 | 91880 | 93130 | 91590 | 91700 | 92240 | -930 | -390 | 12942 | 5600 | -70 |
| 1606 | 92740 | 92350 | 92350 | -390 | -390 | 0 | 6 | 0 | |||
| 1607 | 94050 | 93660 | 93660 | -390 | -390 | 0 | 4 | 0 | |||
| 1608 | 92410 | 92410 | 92410 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 93540 | 93680 | 93680 | 92540 | 92830 | 93060 | -710 | -480 | 62 | 220 | 16 |
| 1610 | 93410 | 93410 | 93410 | 0 | 0 | 0 | 32 | 0 | |||
| 1611 | 90250 | 89790 | 89790 | -460 | -460 | 0 | 0 | 0 | |||
| 1612 | 88730 | 88730 | 88730 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 13160 | 6712 / -94 | |||||||||
| 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 | 225.95 | 229.05 | 229.05 | 229.05 | 229.05 | 229.05 | 3.1 | 3.1 | 12 | 300 | 0 |
| 1602 | 226.45 | 228.8 | 233.75 | 226.7 | 233.25 | 230.85 | 6.8 | 4.4 | 190 | 204 | -4 |
| 1603 | 226.25 | 232.85 | 236.65 | 232.85 | 236.65 | 233.9 | 10.4 | 7.65 | 8 | 8 | 4 |
| 1604 | 228.3 | 229.3 | 235.1 | 229.15 | 235.1 | 230.85 | 6.8 | 2.55 | 204 | 130 | 8 |
| 1606 | 230.25 | 233.05 | 237.4 | 231.65 | 236.6 | 234.35 | 6.35 | 4.1 | 475962 | 315870 | 17826 |
| 1608 | 231.5 | 233.2 | 237.7 | 233.2 | 237.7 | 235.8 | 6.2 | 4.3 | 16 | 54 | 6 |
| 1610 | 231.8 | 234.7 | 238.55 | 234.7 | 238.55 | 235.95 | 6.75 | 4.15 | 6 | 62 | -2 |
| 1612 | 232.65 | 234.35 | 239.55 | 234.35 | 239.2 | 237.35 | 6.55 | 4.7 | 1050 | 1570 | 404 |
| 小计 | 477448 | 318198 / 18242 | |||||||||
| 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 | 3224 | 3235 | 3292 | 3224 | 3271 | 3254 | 47 | 30 | 3784 | 17968 | 2132 |
| 1602 | 3236 | 3241 | 3306 | 3241 | 3285 | 3262 | 49 | 26 | 754 | 1324 | 360 |
| 1603 | 3252 | 3272 | 3316 | 3257 | 3296 | 3284 | 44 | 32 | 48 | 176 | 0 |
| 1604 | 3258 | 3273 | 3336 | 3273 | 3330 | 3312 | 72 | 54 | 26 | 132 | -8 |
| 1605 | 3294 | 3306 | 3385 | 3300 | 3349 | 3339 | 55 | 45 | 948 | 1150 | 34 |
| 1606 | 3307 | 3320 | 3385 | 3308 | 3357 | 3340 | 50 | 33 | 976372 | 528526 | 28822 |
| 1607 | 3310 | 3333 | 3404 | 3322 | 3381 | 3357 | 71 | 47 | 48 | 48 | 8 |
| 1608 | 3344 | 3392 | 3392 | 48 | 48 | 0 | 94 | 0 | |||
| 1609 | 3351 | 3359 | 3433 | 3359 | 3401 | 3397 | 50 | 46 | 18 | 80 | -4 |
| 1610 | 3338 | 3435 | 3435 | 3403 | 3403 | 3429 | 65 | 91 | 18 | 126 | -2 |
| 1611 | 3372 | 3399 | 3438 | 3399 | 3438 | 3428 | 66 | 56 | 18 | 60 | -6 |
| 1612 | 3386 | 3394 | 3459 | 3381 | 3432 | 3416 | 46 | 30 | 1962 | 2672 | 820 |
| 小计 | 983996 | 552356 / 32156 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)