|
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 | 35940 | 35890 | 36030 | 35010 | 35010 | 35510 | -930 | -430 | 23140 | 32930 | -4740 |
| 1602 | 35810 | 35720 | 35920 | 34910 | 34940 | 35450 | -870 | -360 | 135708 | 120162 | -3406 |
| 1603 | 35690 | 35630 | 35790 | 34760 | 34770 | 35320 | -920 | -370 | 647856 | 356500 | 38036 |
| 1604 | 35610 | 35540 | 35710 | 34680 | 34720 | 35210 | -890 | -400 | 93916 | 137654 | 11858 |
| 1605 | 35560 | 35460 | 35650 | 34610 | 34690 | 35160 | -870 | -400 | 52166 | 103880 | 3720 |
| 1606 | 35490 | 35460 | 35580 | 34540 | 34670 | 35050 | -820 | -440 | 8192 | 29416 | 1362 |
| 1607 | 35510 | 35540 | 35550 | 34610 | 34620 | 34950 | -890 | -560 | 1538 | 12912 | 548 |
| 1608 | 35560 | 35490 | 35520 | 34670 | 34670 | 34960 | -890 | -600 | 894 | 5444 | 116 |
| 1609 | 35500 | 35490 | 35530 | 34550 | 34550 | 34960 | -950 | -540 | 720 | 3644 | 512 |
| 1610 | 35400 | 35460 | 35500 | 34600 | 34610 | 34990 | -790 | -410 | 522 | 4394 | 340 |
| 1611 | 35350 | 35440 | 35440 | 34600 | 34600 | 34910 | -750 | -440 | 326 | 3228 | 216 |
| 1612 | 35270 | 35390 | 35450 | 34500 | 34500 | 34890 | -770 | -380 | 388 | 1200 | 156 |
| 小计 | 965366 | 811364 / 48718 | |||||||||
| 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 | 11070 | 11080 | 11020 | 11030 | 11055 | -5 | 20 | 7170 | 26350 | -3010 |
| 1602 | 10805 | 10855 | 10980 | 10835 | 10915 | 10905 | 110 | 100 | 31402 | 95402 | -7460 |
| 1603 | 10690 | 10745 | 10890 | 10740 | 10815 | 10815 | 125 | 125 | 354386 | 249752 | -3346 |
| 1604 | 10645 | 10690 | 10815 | 10690 | 10755 | 10755 | 110 | 110 | 102390 | 128242 | 3664 |
| 1605 | 10610 | 10680 | 10780 | 10670 | 10725 | 10730 | 115 | 120 | 47430 | 104222 | -1240 |
| 1606 | 10615 | 10685 | 10770 | 10665 | 10740 | 10730 | 125 | 115 | 11192 | 60916 | 2292 |
| 1607 | 10605 | 10710 | 10770 | 10680 | 10735 | 10745 | 130 | 140 | 2276 | 21846 | 1506 |
| 1608 | 10605 | 10730 | 10770 | 10670 | 10750 | 10750 | 145 | 145 | 880 | 7572 | 446 |
| 1609 | 10620 | 10700 | 10765 | 10700 | 10755 | 10720 | 135 | 100 | 66 | 5292 | -6 |
| 1610 | 10690 | 10715 | 10760 | 10665 | 10760 | 10730 | 70 | 40 | 94 | 5680 | -20 |
| 1611 | 10680 | 10715 | 10755 | 10705 | 10750 | 10720 | 70 | 40 | 48 | 3684 | 0 |
| 1612 | 10560 | 10625 | 10760 | 10625 | 10760 | 10690 | 200 | 130 | 4 | 110 | 0 |
| 小计 | 557338 | 709068 / -7174 | |||||||||
| 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 | 12795 | 12860 | 12870 | 12675 | 12765 | 12750 | -30 | -45 | 4850 | 14910 | 310 |
| 1602 | 12835 | 12810 | 12940 | 12745 | 12800 | 12840 | -35 | 5 | 53196 | 62044 | -1326 |
| 1603 | 12840 | 12850 | 12960 | 12765 | 12840 | 12875 | 0 | 35 | 413970 | 186480 | 7448 |
| 1604 | 12840 | 12855 | 12970 | 12775 | 12840 | 12875 | 0 | 35 | 46578 | 87550 | 4106 |
| 1605 | 12850 | 12870 | 12975 | 12780 | 12840 | 12880 | -10 | 30 | 11274 | 23268 | 596 |
| 1606 | 12840 | 12920 | 12965 | 12795 | 12855 | 12905 | 15 | 65 | 794 | 9322 | 364 |
| 1607 | 12900 | 12945 | 12965 | 12800 | 12925 | 12930 | 25 | 30 | 162 | 1120 | 52 |
| 1608 | 12805 | 12950 | 13000 | 12830 | 12940 | 12930 | 135 | 125 | 50 | 528 | 8 |
| 1609 | 12825 | 12975 | 12975 | 12930 | 12960 | 12950 | 135 | 125 | 12 | 540 | 4 |
| 1610 | 12785 | 12785 | 12785 | 0 | 0 | 0 | 228 | 0 | |||
| 1611 | 12830 | 12955 | 12955 | 125 | 125 | 0 | 86 | 0 | |||
| 1612 | 12830 | 12830 | 12830 | 0 | 0 | 0 | 134 | 0 | |||
| 小计 | 530886 | 386210 / 11562 | |||||||||
| 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 | 12900 | 12850 | 12880 | 12820 | 12830 | 12845 | -70 | -55 | 220 | 980 | -200 |
| 1602 | 12875 | 12880 | 12980 | 12750 | 12765 | 12830 | -110 | -45 | 3496 | 10936 | -1524 |
| 1603 | 12835 | 12880 | 12945 | 12730 | 12740 | 12810 | -95 | -25 | 6702 | 12224 | 218 |
| 1604 | 12775 | 12800 | 12880 | 12730 | 12730 | 12760 | -45 | -15 | 1306 | 6390 | 870 |
| 1605 | 12740 | 12755 | 12755 | 12660 | 12700 | 12695 | -40 | -45 | 56 | 774 | 18 |
| 1606 | 12705 | 12660 | 12660 | -45 | -45 | 0 | 36 | 0 | |||
| 1607 | 12555 | 12560 | 12560 | 12560 | 12560 | 12560 | 5 | 5 | 2 | 18 | 0 |
| 1608 | 12465 | 12435 | 12535 | 12435 | 12535 | 12495 | 70 | 30 | 8 | 30 | 2 |
| 1609 | 12675 | 12455 | 12455 | 12455 | 12455 | 12455 | -220 | -220 | 2 | 48 | 2 |
| 1610 | 12270 | 12310 | 12385 | 12310 | 12385 | 12345 | 115 | 75 | 8 | 24 | 0 |
| 1611 | 12345 | 12340 | 12340 | 12340 | 12340 | 12340 | -5 | -5 | 2 | 38 | 0 |
| 1612 | 12320 | 12315 | 12315 | -5 | -5 | 0 | 12 | 0 | |||
| 小计 | 11802 | 31510 / -614 | |||||||||
| 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 | 66820 | 66920 | 67300 | 65250 | 65250 | 66540 | -1570 | -280 | 5676 | 82296 | -3144 |
| 1602 | 66860 | 67110 | 67620 | 65740 | 66670 | 66040 | -190 | -820 | 324 | 1124 | 136 |
| 1603 | 66900 | 67800 | 68000 | 66130 | 66350 | 66740 | -550 | -160 | 240 | 2178 | 48 |
| 1604 | 67490 | 67490 | 67490 | 0 | 0 | 0 | 88 | 0 | |||
| 1605 | 67710 | 67910 | 68660 | 66780 | 67000 | 67710 | -710 | 0 | 986604 | 475302 | 15688 |
| 1606 | 67660 | 68730 | 68730 | 67020 | 67860 | 68150 | 200 | 490 | 36 | 242 | 6 |
| 1607 | 68880 | 69370 | 69370 | 490 | 490 | 0 | 34 | 0 | |||
| 1608 | 68830 | 69320 | 69320 | 490 | 490 | 0 | 66 | 0 | |||
| 1609 | 68670 | 70000 | 70000 | 68000 | 68000 | 68920 | -670 | 250 | 400 | 2192 | 68 |
| 1610 | 69370 | 69620 | 69620 | 250 | 250 | 0 | 86 | 0 | |||
| 1611 | 69710 | 69710 | 69710 | 0 | 0 | 0 | 136 | 0 | |||
| 1612 | 72740 | 73010 | 73010 | 270 | 270 | 0 | 20 | 0 | |||
| 小计 | 993280 | 563764 / 12802 | |||||||||
| 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 | 94930 | 95810 | 95820 | 95810 | 95820 | 95810 | 890 | 880 | 16 | 764 | -4 |
| 1602 | 94760 | 95640 | 95640 | 880 | 880 | 0 | 0 | 0 | |||
| 1603 | 92350 | 93200 | 93200 | 850 | 850 | 0 | 2 | 0 | |||
| 1604 | 93130 | 93990 | 93990 | 860 | 860 | 0 | 12 | 0 | |||
| 1605 | 91630 | 92400 | 93690 | 92400 | 93000 | 93240 | 1370 | 1610 | 14282 | 6638 | 602 |
| 1606 | 92860 | 94490 | 94490 | 1630 | 1630 | 0 | 6 | 0 | |||
| 1607 | 94180 | 95830 | 95830 | 1650 | 1650 | 0 | 4 | 0 | |||
| 1608 | 92540 | 92540 | 92540 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 92400 | 94330 | 94340 | 92730 | 93420 | 93840 | 1020 | 1440 | 76 | 276 | 34 |
| 1610 | 93410 | 94860 | 94860 | 1450 | 1450 | 0 | 32 | 0 | |||
| 1611 | 89160 | 90550 | 90550 | 1390 | 1390 | 0 | 0 | 0 | |||
| 1612 | 90860 | 90860 | 90860 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 14374 | 7734 / 632 | |||||||||
| 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 | 233.9 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | -1.85 | -1.85 | 6 | 288 | 0 |
| 1602 | 234.2 | 233.35 | 234.85 | 232.8 | 234.85 | 233.8 | 0.65 | -0.4 | 140 | 278 | -18 |
| 1603 | 234.75 | 236.8 | 236.8 | 236.8 | 236.8 | 236.8 | 2.05 | 2.05 | 2 | 10 | 2 |
| 1604 | 234.5 | 234 | 235.95 | 234 | 235.45 | 235.1 | 0.95 | 0.6 | 6 | 132 | 2 |
| 1606 | 237.05 | 236.8 | 238.3 | 235 | 237.45 | 236.7 | 0.4 | -0.35 | 353852 | 312682 | 5822 |
| 1608 | 237.45 | 238.6 | 238.9 | 237.75 | 238 | 238.3 | 0.55 | 0.85 | 18 | 52 | 6 |
| 1610 | 237.65 | 236.9 | 239.15 | 236.9 | 239.15 | 238 | 1.5 | 0.35 | 4 | 62 | 4 |
| 1612 | 239.55 | 238.5 | 240.45 | 238 | 240.2 | 239.45 | 0.65 | -0.1 | 236 | 1640 | 58 |
| 小计 | 354264 | 315144 / 5876 | |||||||||
| 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 | 3281 | 3262 | 3280 | 3251 | 3265 | 3263 | -16 | -18 | 688 | 16576 | -1352 |
| 1602 | 3291 | 3259 | 3291 | 3259 | 3275 | 3273 | -16 | -18 | 174 | 1438 | 74 |
| 1603 | 3302 | 3272 | 3292 | 3272 | 3288 | 3287 | -14 | -15 | 32 | 184 | -4 |
| 1604 | 3335 | 3314 | 3339 | 3304 | 3310 | 3316 | -25 | -19 | 8 | 132 | 4 |
| 1605 | 3352 | 3330 | 3345 | 3315 | 3336 | 3328 | -16 | -24 | 574 | 1218 | -6 |
| 1606 | 3364 | 3343 | 3362 | 3322 | 3349 | 3344 | -15 | -20 | 566072 | 491476 | -268 |
| 1607 | 3365 | 3345 | 3356 | 3345 | 3356 | 3350 | -9 | -15 | 4 | 42 | 0 |
| 1608 | 3384 | 3369 | 3369 | -15 | -15 | 0 | 66 | 0 | |||
| 1609 | 3409 | 3394 | 3394 | -15 | -15 | 0 | 88 | 0 | |||
| 1610 | 3416 | 3402 | 3402 | 3385 | 3385 | 3395 | -31 | -21 | 6 | 120 | 0 |
| 1611 | 3432 | 3425 | 3425 | 3425 | 3425 | 3425 | -7 | -7 | 2 | 60 | 0 |
| 1612 | 3436 | 3420 | 3427 | 3402 | 3422 | 3413 | -14 | -23 | 1060 | 2776 | 40 |
| 小计 | 568620 | 514176 / -1512 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)