|
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 | 36380 | 36010 | 36350 | 35550 | 36000 | 35940 | -380 | -440 | 21570 | 37670 | -4010 |
| 1602 | 36300 | 35950 | 36200 | 35370 | 35800 | 35810 | -500 | -490 | 220442 | 123568 | -15948 |
| 1603 | 36240 | 35810 | 36090 | 35230 | 35680 | 35690 | -560 | -550 | 974450 | 318464 | 13226 |
| 1604 | 36160 | 35800 | 36010 | 35160 | 35610 | 35610 | -550 | -550 | 145080 | 125796 | 12406 |
| 1605 | 36110 | 35750 | 35940 | 35090 | 35530 | 35560 | -580 | -550 | 70758 | 100160 | 3474 |
| 1606 | 36020 | 35690 | 35850 | 35050 | 35460 | 35490 | -560 | -530 | 11898 | 28054 | 1266 |
| 1607 | 36090 | 35720 | 35740 | 35060 | 35460 | 35510 | -630 | -580 | 2554 | 12364 | 1102 |
| 1608 | 35910 | 35680 | 35710 | 35040 | 35400 | 35560 | -510 | -350 | 882 | 5328 | 548 |
| 1609 | 35890 | 35660 | 35670 | 35030 | 35440 | 35500 | -450 | -390 | 654 | 3132 | 252 |
| 1610 | 35940 | 35630 | 35710 | 35060 | 35410 | 35400 | -530 | -540 | 356 | 4054 | 76 |
| 1611 | 35870 | 35600 | 35700 | 34980 | 35410 | 35350 | -460 | -520 | 190 | 3012 | 50 |
| 1612 | 35900 | 35560 | 35640 | 34970 | 35420 | 35270 | -480 | -630 | 234 | 1044 | 72 |
| 小计 | 1449068 | 762646 / 12514 | |||||||||
| 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 | 11005 | 11000 | 11065 | 10950 | 11050 | 11035 | 45 | 30 | 3140 | 29360 | -70 |
| 1602 | 10775 | 10750 | 10870 | 10705 | 10850 | 10805 | 75 | 30 | 31328 | 102862 | -5012 |
| 1603 | 10665 | 10660 | 10765 | 10590 | 10745 | 10690 | 80 | 25 | 293130 | 253098 | 5846 |
| 1604 | 10610 | 10605 | 10715 | 10530 | 10700 | 10645 | 90 | 35 | 73974 | 124578 | 5510 |
| 1605 | 10595 | 10570 | 10695 | 10505 | 10680 | 10610 | 85 | 15 | 32042 | 105462 | -78 |
| 1606 | 10590 | 10590 | 10690 | 10505 | 10675 | 10615 | 85 | 25 | 8242 | 58624 | 1004 |
| 1607 | 10585 | 10605 | 10695 | 10520 | 10675 | 10605 | 90 | 20 | 1332 | 20340 | 418 |
| 1608 | 10590 | 10610 | 10695 | 10530 | 10680 | 10605 | 90 | 15 | 602 | 7126 | 240 |
| 1609 | 10580 | 10590 | 10695 | 10530 | 10695 | 10620 | 115 | 40 | 288 | 5298 | 78 |
| 1610 | 10595 | 10575 | 10750 | 10575 | 10685 | 10690 | 90 | 95 | 74 | 5700 | -22 |
| 1611 | 10585 | 10740 | 10740 | 10660 | 10680 | 10680 | 95 | 95 | 254 | 3684 | 224 |
| 1612 | 10560 | 10560 | 10560 | 0 | 0 | 0 | 110 | 0 | |||
| 小计 | 444406 | 716242 / 8138 | |||||||||
| 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 | 12890 | 12795 | 12930 | 12645 | 12850 | 12795 | -40 | -95 | 1980 | 14600 | -500 |
| 1602 | 12970 | 12825 | 12955 | 12670 | 12885 | 12835 | -85 | -135 | 89534 | 63370 | -7216 |
| 1603 | 12990 | 12800 | 12965 | 12670 | 12885 | 12840 | -105 | -150 | 574042 | 179032 | 886 |
| 1604 | 12995 | 12800 | 12980 | 12675 | 12890 | 12840 | -105 | -155 | 63398 | 83444 | 10416 |
| 1605 | 13005 | 12890 | 12980 | 12690 | 12900 | 12850 | -105 | -155 | 18184 | 22672 | 1250 |
| 1606 | 13030 | 12875 | 13000 | 12705 | 12900 | 12840 | -130 | -190 | 792 | 8958 | 24 |
| 1607 | 12955 | 12760 | 12935 | 12760 | 12935 | 12900 | -20 | -55 | 170 | 1068 | 82 |
| 1608 | 13105 | 12835 | 12995 | 12730 | 12995 | 12805 | -110 | -300 | 32 | 520 | 6 |
| 1609 | 12965 | 12850 | 12970 | 12765 | 12970 | 12825 | 5 | -140 | 130 | 536 | 36 |
| 1610 | 13065 | 12800 | 12800 | 12775 | 12775 | 12785 | -290 | -280 | 4 | 228 | 0 |
| 1611 | 13160 | 12810 | 12850 | 12810 | 12850 | 12830 | -310 | -330 | 4 | 86 | 2 |
| 1612 | 13045 | 12830 | 12830 | 12830 | 12830 | 12830 | -215 | -215 | 2 | 134 | 0 |
| 小计 | 748272 | 374648 / 4986 | |||||||||
| 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 | 13045 | 12855 | 12980 | 12850 | 12930 | 12900 | -115 | -145 | 520 | 1180 | -520 |
| 1602 | 13075 | 12730 | 13030 | 12715 | 12960 | 12875 | -115 | -200 | 5176 | 12460 | -1164 |
| 1603 | 13035 | 12760 | 12950 | 12715 | 12915 | 12835 | -120 | -200 | 10842 | 12006 | -138 |
| 1604 | 13005 | 12700 | 12905 | 12690 | 12905 | 12775 | -100 | -230 | 924 | 5520 | -142 |
| 1605 | 12960 | 12660 | 12900 | 12660 | 12850 | 12740 | -110 | -220 | 116 | 756 | 20 |
| 1606 | 12930 | 12550 | 12845 | 12550 | 12740 | 12705 | -190 | -225 | 10 | 36 | 2 |
| 1607 | 12780 | 12555 | 12555 | -225 | -225 | 0 | 18 | 0 | |||
| 1608 | 12685 | 12465 | 12465 | -220 | -220 | 0 | 28 | 0 | |||
| 1609 | 12675 | 12675 | 12675 | 0 | 0 | 0 | 46 | 0 | |||
| 1610 | 12490 | 12270 | 12270 | -220 | -220 | 0 | 24 | 0 | |||
| 1611 | 12775 | 12300 | 12395 | 12300 | 12395 | 12345 | -380 | -430 | 4 | 38 | 2 |
| 1612 | 12510 | 12320 | 12320 | 12320 | 12320 | 12320 | -190 | -190 | 2 | 12 | 2 |
| 小计 | 17594 | 32124 / -1938 | |||||||||
| 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 | 67250 | 66310 | 67300 | 65550 | 66630 | 66820 | -620 | -430 | 6300 | 85440 | -1908 |
| 1602 | 67380 | 66740 | 67440 | 65780 | 67060 | 66860 | -320 | -520 | 162 | 988 | 30 |
| 1603 | 67830 | 66820 | 67730 | 66110 | 67430 | 66900 | -400 | -930 | 236 | 2130 | 28 |
| 1604 | 67390 | 67080 | 67980 | 67080 | 67980 | 67490 | 590 | 100 | 12 | 88 | -4 |
| 1605 | 68550 | 67460 | 68550 | 66510 | 67920 | 67710 | -630 | -840 | 1222618 | 459614 | -24792 |
| 1606 | 68590 | 67800 | 68900 | 67000 | 68370 | 67660 | -220 | -930 | 110 | 236 | -4 |
| 1607 | 68910 | 68880 | 68880 | 68880 | 68880 | 68880 | -30 | -30 | 2 | 34 | 0 |
| 1608 | 68860 | 68830 | 68830 | -30 | -30 | 0 | 66 | 0 | |||
| 1609 | 69490 | 68760 | 69680 | 67720 | 69240 | 68670 | -250 | -820 | 638 | 2124 | -4 |
| 1610 | 70200 | 69370 | 69370 | -830 | -830 | 0 | 86 | 0 | |||
| 1611 | 70540 | 69710 | 69710 | -830 | -830 | 0 | 136 | 0 | |||
| 1612 | 72740 | 72740 | 72740 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 1230078 | 550962 / -26654 | |||||||||
| 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 | 95800 | 92620 | 96000 | 92610 | 92610 | 94930 | -3190 | -870 | 100 | 768 | -68 |
| 1602 | 95630 | 94760 | 94760 | -870 | -870 | 0 | 0 | 0 | |||
| 1603 | 93190 | 92350 | 92350 | -840 | -840 | 0 | 2 | 0 | |||
| 1604 | 93980 | 93130 | 93130 | -850 | -850 | 0 | 12 | 0 | |||
| 1605 | 92240 | 91500 | 92880 | 90110 | 92630 | 91630 | 390 | -610 | 15172 | 6036 | 436 |
| 1606 | 92350 | 94440 | 94440 | 91280 | 92940 | 92860 | 590 | 510 | 44 | 6 | 0 |
| 1607 | 93660 | 94180 | 94180 | 520 | 520 | 0 | 4 | 0 | |||
| 1608 | 92030 | 92030 | 92030 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 93060 | 93000 | 93300 | 91210 | 93300 | 92400 | 240 | -660 | 46 | 242 | 22 |
| 1610 | 93410 | 93410 | 93410 | 0 | 0 | 0 | 32 | 0 | |||
| 1611 | 89790 | 89160 | 89160 | -630 | -630 | 0 | 0 | 0 | |||
| 1612 | 88280 | 88280 | 88280 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15362 | 7102 / 390 | |||||||||
| 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 | 229.05 | 233.9 | 233.9 | 233.9 | 233.9 | 233.9 | 4.85 | 4.85 | 12 | 288 | -12 |
| 1602 | 230.85 | 234.3 | 235.3 | 232.6 | 234.2 | 234.2 | 3.35 | 3.35 | 138 | 296 | 92 |
| 1603 | 233.9 | 235.75 | 236.85 | 232.55 | 236.85 | 234.75 | 2.95 | 0.85 | 18 | 8 | 0 |
| 1604 | 230.85 | 234.5 | 234.5 | 3.65 | 3.65 | 0 | 130 | 0 | |||
| 1606 | 234.35 | 236.7 | 238.15 | 235.95 | 236.8 | 237.05 | 2.45 | 2.7 | 378540 | 306860 | -9010 |
| 1608 | 235.8 | 237.45 | 237.45 | 237.45 | 237.45 | 237.45 | 1.65 | 1.65 | 8 | 46 | -8 |
| 1610 | 235.95 | 239 | 239 | 237.4 | 237.4 | 237.65 | 1.45 | 1.7 | 12 | 58 | -4 |
| 1612 | 237.35 | 239.95 | 240.45 | 238.65 | 239.25 | 239.55 | 1.9 | 2.2 | 260 | 1582 | 12 |
| 小计 | 378988 | 309268 / -8930 | |||||||||
| 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 | 3254 | 3277 | 3298 | 3264 | 3280 | 3281 | 26 | 27 | 2084 | 17928 | -40 |
| 1602 | 3262 | 3290 | 3310 | 3283 | 3283 | 3291 | 21 | 29 | 272 | 1364 | 40 |
| 1603 | 3284 | 3305 | 3323 | 3291 | 3305 | 3302 | 21 | 18 | 42 | 188 | 12 |
| 1604 | 3312 | 3325 | 3361 | 3325 | 3326 | 3335 | 14 | 23 | 8 | 128 | -4 |
| 1605 | 3339 | 3353 | 3390 | 3335 | 3342 | 3352 | 3 | 13 | 786 | 1224 | 74 |
| 1606 | 3340 | 3360 | 3390 | 3345 | 3356 | 3364 | 16 | 24 | 759474 | 491744 | -36782 |
| 1607 | 3357 | 3365 | 3366 | 3365 | 3366 | 3365 | 9 | 8 | 14 | 42 | -6 |
| 1608 | 3392 | 3383 | 3394 | 3383 | 3387 | 3384 | -5 | -8 | 112 | 66 | -28 |
| 1609 | 3397 | 3426 | 3426 | 3378 | 3408 | 3409 | 11 | 12 | 36 | 88 | 8 |
| 1610 | 3429 | 3410 | 3436 | 3406 | 3413 | 3416 | -16 | -13 | 14 | 120 | -6 |
| 1611 | 3428 | 3415 | 3447 | 3415 | 3434 | 3432 | 6 | 4 | 6 | 60 | 0 |
| 1612 | 3416 | 3440 | 3462 | 3419 | 3430 | 3436 | 14 | 20 | 504 | 2736 | 64 |
| 小计 | 763352 | 515688 / -36668 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)