|
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 | 34870 | 34040 | 34940 | 34040 | 34830 | 34730 | -40 | -140 | 6730 | 20020 | -3170 |
| 1602 | 34930 | 34850 | 35060 | 34420 | 34960 | 34810 | 30 | -120 | 74048 | 98508 | -2470 |
| 1603 | 34830 | 34760 | 35030 | 34350 | 34930 | 34750 | 100 | -80 | 713142 | 333742 | -18154 |
| 1604 | 34770 | 34700 | 34970 | 34300 | 34870 | 34700 | 100 | -70 | 131476 | 147214 | 7486 |
| 1605 | 34710 | 34650 | 34920 | 34270 | 34830 | 34670 | 120 | -40 | 51046 | 105606 | -1040 |
| 1606 | 34660 | 34700 | 34880 | 34250 | 34770 | 34600 | 110 | -60 | 10758 | 38766 | 2810 |
| 1607 | 34630 | 34610 | 34800 | 34220 | 34760 | 34580 | 130 | -50 | 1008 | 13852 | 152 |
| 1608 | 34610 | 34640 | 34790 | 34200 | 34740 | 34670 | 130 | 60 | 462 | 5662 | 152 |
| 1609 | 34590 | 34560 | 34770 | 34190 | 34730 | 34530 | 140 | -60 | 654 | 4130 | 58 |
| 1610 | 34580 | 34550 | 34720 | 34200 | 34710 | 34440 | 130 | -140 | 206 | 4398 | -2 |
| 1611 | 34550 | 34550 | 34680 | 34170 | 34680 | 34420 | 130 | -130 | 166 | 3268 | 48 |
| 1612 | 34500 | 34550 | 34750 | 34100 | 34600 | 34420 | 100 | -80 | 1864 | 2394 | 832 |
| 小计 | 991560 | 777560 / -13298 | |||||||||
| 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 | 10845 | 10870 | 10900 | 10760 | 10760 | 10815 | -85 | -30 | 3800 | 19940 | -3210 |
| 1602 | 10670 | 10690 | 10850 | 10650 | 10755 | 10760 | 85 | 90 | 23782 | 80260 | -8166 |
| 1603 | 10575 | 10565 | 10770 | 10555 | 10700 | 10660 | 125 | 85 | 279564 | 264572 | -15676 |
| 1604 | 10540 | 10535 | 10730 | 10525 | 10690 | 10635 | 150 | 95 | 79970 | 137190 | -1548 |
| 1605 | 10525 | 10505 | 10705 | 10505 | 10665 | 10615 | 140 | 90 | 41528 | 118520 | -2702 |
| 1606 | 10525 | 10540 | 10705 | 10520 | 10665 | 10620 | 140 | 95 | 9146 | 65668 | 180 |
| 1607 | 10535 | 10570 | 10730 | 10530 | 10670 | 10610 | 135 | 75 | 622 | 23550 | 46 |
| 1608 | 10540 | 10570 | 10730 | 10540 | 10680 | 10640 | 140 | 100 | 326 | 9454 | 92 |
| 1609 | 10535 | 10570 | 10735 | 10570 | 10685 | 10660 | 150 | 125 | 60 | 5596 | 34 |
| 1610 | 10515 | 10570 | 10660 | 10570 | 10660 | 10600 | 145 | 85 | 6 | 5696 | 2 |
| 1611 | 10535 | 10540 | 10685 | 10540 | 10635 | 10640 | 100 | 105 | 32 | 3728 | 4 |
| 1612 | 10555 | 10660 | 10660 | 105 | 105 | 0 | 116 | 0 | |||
| 小计 | 438836 | 734290 / -30944 | |||||||||
| 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 | 12405 | 12400 | 12580 | 12360 | 12520 | 12480 | 115 | 75 | 3200 | 10750 | -1800 |
| 1602 | 12460 | 12495 | 12660 | 12430 | 12580 | 12555 | 120 | 95 | 21864 | 49402 | -2156 |
| 1603 | 12465 | 12500 | 12675 | 12440 | 12620 | 12555 | 155 | 90 | 496748 | 190524 | -5442 |
| 1604 | 12470 | 12515 | 12690 | 12450 | 12640 | 12585 | 170 | 115 | 60658 | 80134 | 4368 |
| 1605 | 12475 | 12545 | 12700 | 12460 | 12645 | 12590 | 170 | 115 | 15520 | 30080 | 1626 |
| 1606 | 12500 | 12530 | 12700 | 12465 | 12670 | 12580 | 170 | 80 | 720 | 10132 | -36 |
| 1607 | 12520 | 12530 | 12715 | 12475 | 12655 | 12630 | 135 | 110 | 148 | 1164 | -24 |
| 1608 | 12550 | 12575 | 12735 | 12475 | 12680 | 12685 | 130 | 135 | 66 | 554 | 12 |
| 1609 | 12525 | 12580 | 12735 | 12580 | 12700 | 12715 | 175 | 190 | 188 | 408 | -50 |
| 1610 | 12555 | 12745 | 12745 | 190 | 190 | 0 | 232 | 0 | |||
| 1611 | 12595 | 12525 | 12720 | 12525 | 12710 | 12675 | 115 | 80 | 10 | 104 | 8 |
| 1612 | 12600 | 12660 | 12725 | 12640 | 12715 | 12685 | 115 | 85 | 18 | 118 | -8 |
| 小计 | 599140 | 373602 / -3502 | |||||||||
| 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 | 12745 | 12740 | 12900 | 12740 | 12900 | 12875 | 155 | 130 | 100 | 520 | -100 |
| 1602 | 12750 | 12740 | 13050 | 12705 | 13050 | 12850 | 300 | 100 | 1464 | 8224 | -390 |
| 1603 | 12670 | 12700 | 12875 | 12655 | 12835 | 12780 | 165 | 110 | 9312 | 13712 | 148 |
| 1604 | 12630 | 12670 | 12820 | 12610 | 12760 | 12740 | 130 | 110 | 1100 | 8228 | 628 |
| 1605 | 12575 | 12610 | 12750 | 12550 | 12715 | 12670 | 140 | 95 | 302 | 1020 | 110 |
| 1606 | 12600 | 12660 | 12660 | 12650 | 12650 | 12655 | 50 | 55 | 4 | 34 | -2 |
| 1607 | 12510 | 12600 | 12600 | 12600 | 12600 | 12600 | 90 | 90 | 2 | 18 | 0 |
| 1608 | 12465 | 12470 | 12560 | 12470 | 12560 | 12510 | 95 | 45 | 8 | 32 | 2 |
| 1609 | 12395 | 12380 | 12475 | 12380 | 12475 | 12405 | 80 | 10 | 12 | 40 | -4 |
| 1610 | 12320 | 12330 | 12330 | 10 | 10 | 0 | 24 | 0 | |||
| 1611 | 12255 | 12265 | 12265 | 10 | 10 | 0 | 40 | 0 | |||
| 1612 | 12275 | 12300 | 12355 | 12260 | 12355 | 12305 | 80 | 30 | 10 | 16 | 0 |
| 小计 | 12314 | 31908 / 392 | |||||||||
| 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 | 64900 | 64950 | 66500 | 64820 | 65760 | 65630 | 860 | 730 | 2760 | 76464 | -1896 |
| 1602 | 65150 | 65340 | 66800 | 65150 | 66420 | 66060 | 1270 | 910 | 102 | 1348 | -12 |
| 1603 | 65630 | 65890 | 67230 | 65460 | 66830 | 66420 | 1200 | 790 | 526 | 2114 | -72 |
| 1604 | 66160 | 66270 | 67410 | 65710 | 67180 | 66050 | 1020 | -110 | 270 | 132 | 44 |
| 1605 | 66260 | 66220 | 68070 | 66050 | 67360 | 66910 | 1100 | 650 | 924800 | 473274 | -31350 |
| 1606 | 66510 | 66460 | 68900 | 66370 | 68310 | 66750 | 1800 | 240 | 140 | 270 | -18 |
| 1607 | 67050 | 67290 | 67290 | 240 | 240 | 0 | 40 | 0 | |||
| 1608 | 67000 | 67240 | 67240 | 240 | 240 | 0 | 66 | 0 | |||
| 1609 | 67450 | 66800 | 69150 | 66790 | 68540 | 68020 | 1090 | 570 | 930 | 2142 | -90 |
| 1610 | 68140 | 67830 | 69550 | 67830 | 69550 | 68420 | 1410 | 280 | 12 | 90 | 4 |
| 1611 | 68100 | 68380 | 68380 | 280 | 280 | 0 | 136 | 0 | |||
| 1612 | 71800 | 72100 | 72100 | 300 | 300 | 0 | 20 | 0 | |||
| 小计 | 929540 | 556096 / -33390 | |||||||||
| 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 | 95500 | 95000 | 95000 | 93500 | 93500 | 93760 | -2000 | -1740 | 24 | 708 | -24 |
| 1602 | 95510 | 93770 | 93770 | -1740 | -1740 | 0 | 0 | 0 | |||
| 1603 | 92300 | 90620 | 90620 | -1680 | -1680 | 0 | 6 | 0 | |||
| 1604 | 90530 | 93280 | 93280 | 93280 | 93280 | 93280 | 2750 | 2750 | 2 | 10 | -2 |
| 1605 | 92240 | 92560 | 93630 | 91790 | 93190 | 92560 | 950 | 320 | 13682 | 6442 | -906 |
| 1606 | 93480 | 93810 | 93810 | 330 | 330 | 0 | 6 | 0 | |||
| 1607 | 94810 | 95140 | 95140 | 330 | 330 | 0 | 4 | 0 | |||
| 1608 | 93160 | 93160 | 93160 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 91640 | 91570 | 93980 | 90820 | 93490 | 92180 | 1850 | 540 | 88 | 242 | -20 |
| 1610 | 91510 | 91510 | 91510 | 0 | 0 | 0 | 32 | 0 | |||
| 1611 | 86690 | 90150 | 90150 | 3460 | 3460 | 0 | 0 | 0 | |||
| 1612 | 90860 | 90860 | 90860 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 13796 | 7450 / -952 | |||||||||
| 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 | 234 | 234 | 234 | 0 | 0 | 0 | 276 | 0 | |||
| 1602 | 230.15 | 229.15 | 232.2 | 227.4 | 232.2 | 229.9 | 2.05 | -0.25 | 82 | 258 | -32 |
| 1603 | 232.95 | 231.55 | 231.55 | 229.7 | 229.7 | 230.6 | -3.25 | -2.35 | 4 | 10 | 2 |
| 1604 | 231.1 | 230.2 | 233.6 | 229.55 | 233.1 | 231.6 | 2 | 0.5 | 68 | 142 | 26 |
| 1606 | 232.55 | 232 | 234.8 | 231.35 | 234.05 | 233.15 | 1.5 | 0.6 | 316336 | 279494 | -100 |
| 1608 | 234.25 | 234.25 | 234.25 | 0 | 0 | 0 | 52 | 0 | |||
| 1610 | 236 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | -0.65 | -0.65 | 2 | 62 | 0 |
| 1612 | 234.9 | 234.3 | 237.1 | 233.8 | 236.45 | 235.9 | 1.55 | 1 | 406 | 2358 | 34 |
| 小计 | 316898 | 282652 / -70 | |||||||||
| 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 | 3200 | 3220 | 3258 | 3202 | 3230 | 3227 | 30 | 27 | 520 | 16316 | 320 |
| 1602 | 3211 | 3200 | 3260 | 3200 | 3240 | 3239 | 29 | 28 | 408 | 1960 | 280 |
| 1603 | 3222 | 3222 | 3269 | 3222 | 3252 | 3257 | 30 | 35 | 36 | 190 | 6 |
| 1604 | 3245 | 3282 | 3282 | 3282 | 3282 | 3282 | 37 | 37 | 20 | 142 | 14 |
| 1605 | 3261 | 3263 | 3327 | 3259 | 3303 | 3298 | 42 | 37 | 308 | 1298 | 18 |
| 1606 | 3277 | 3275 | 3325 | 3270 | 3312 | 3307 | 35 | 30 | 643000 | 477542 | -11896 |
| 1607 | 3314 | 3314 | 3314 | 0 | 0 | 0 | 44 | 0 | |||
| 1608 | 3295 | 3326 | 3326 | 31 | 31 | 0 | 66 | 0 | |||
| 1609 | 3345 | 3376 | 3376 | 31 | 31 | 0 | 90 | 0 | |||
| 1610 | 3345 | 3368 | 3368 | 3327 | 3327 | 3347 | -18 | 2 | 4 | 118 | -2 |
| 1611 | 3329 | 3390 | 3390 | 3390 | 3390 | 3390 | 61 | 61 | 2 | 60 | 0 |
| 1612 | 3350 | 3349 | 3399 | 3349 | 3389 | 3381 | 39 | 31 | 544 | 2976 | 68 |
| 小计 | 644842 | 500802 / -11192 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)