|
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 | |||||||||||
| 1602 | 35040 | 34540 | 35170 | 34500 | 34940 | 34890 | -100 | -150 | 72550 | 89456 | -5402 |
| 1603 | 35010 | 34480 | 35200 | 34450 | 34990 | 34870 | -20 | -140 | 672146 | 315402 | -2168 |
| 1604 | 34970 | 34420 | 35170 | 34410 | 34940 | 34860 | -30 | -110 | 166764 | 148932 | -4256 |
| 1605 | 34930 | 34440 | 35130 | 34380 | 34900 | 34800 | -30 | -130 | 59888 | 104970 | 658 |
| 1606 | 34890 | 34500 | 35100 | 34360 | 34910 | 34800 | 20 | -90 | 9240 | 42486 | 2062 |
| 1607 | 34920 | 34280 | 35080 | 34280 | 34830 | 34710 | -90 | -210 | 2214 | 14628 | 718 |
| 1608 | 34980 | 34160 | 35060 | 33510 | 34850 | 34750 | -130 | -230 | 316 | 5838 | 70 |
| 1609 | 34870 | 34320 | 35040 | 34320 | 34820 | 34740 | -50 | -130 | 382 | 4180 | 56 |
| 1610 | 34840 | 34370 | 34900 | 34370 | 34760 | 34720 | -80 | -120 | 108 | 4454 | 6 |
| 1611 | 34860 | 34370 | 35020 | 34370 | 34700 | 34710 | -160 | -150 | 126 | 3320 | 48 |
| 1612 | 34760 | 34300 | 34950 | 34300 | 34700 | 34620 | -60 | -140 | 138 | 2664 | 90 |
| 1701 | 34760 | 34670 | 34990 | 34470 | 34800 | 34820 | 40 | 60 | 30 | 24 | 24 |
| 小计 | 983902 | 736354 / -8094 | |||||||||
| 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 | |||||||||||
| 1602 | 10745 | 10670 | 10800 | 10660 | 10740 | 10745 | -5 | 0 | 20062 | 65810 | -7772 |
| 1603 | 10700 | 10630 | 10795 | 10625 | 10725 | 10715 | 25 | 15 | 179042 | 239268 | -21976 |
| 1604 | 10680 | 10610 | 10780 | 10610 | 10725 | 10710 | 45 | 30 | 63296 | 144832 | 4112 |
| 1605 | 10675 | 10630 | 10780 | 10610 | 10730 | 10710 | 55 | 35 | 27502 | 121606 | -16 |
| 1606 | 10685 | 10610 | 10775 | 10605 | 10740 | 10730 | 55 | 45 | 9070 | 65544 | -516 |
| 1607 | 10685 | 10655 | 10780 | 10645 | 10745 | 10740 | 60 | 55 | 932 | 22956 | -410 |
| 1608 | 10700 | 10650 | 10775 | 10650 | 10740 | 10710 | 40 | 10 | 238 | 9484 | 24 |
| 1609 | 10685 | 10700 | 10750 | 10700 | 10740 | 10715 | 55 | 30 | 54 | 5594 | -12 |
| 1610 | 10680 | 10690 | 10880 | 10690 | 10745 | 10750 | 65 | 70 | 26 | 5676 | -24 |
| 1611 | 10685 | 10610 | 10760 | 10610 | 10740 | 10715 | 55 | 30 | 40 | 3728 | 0 |
| 1612 | 10660 | 10750 | 10750 | 10750 | 10750 | 10750 | 90 | 90 | 6 | 122 | 6 |
| 1701 | 10660 | 10535 | 10785 | 10535 | 10755 | 10690 | 95 | 30 | 18 | 10 | 10 |
| 小计 | 300286 | 684630 / -26574 | |||||||||
| 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 | |||||||||||
| 1602 | 12630 | 12455 | 12735 | 12405 | 12645 | 12610 | 15 | -20 | 17864 | 44806 | -2034 |
| 1603 | 12665 | 12470 | 12775 | 12440 | 12690 | 12635 | 25 | -30 | 500620 | 177546 | -10922 |
| 1604 | 12680 | 12520 | 12785 | 12465 | 12700 | 12655 | 20 | -25 | 69902 | 77700 | -2130 |
| 1605 | 12690 | 12525 | 12790 | 12460 | 12715 | 12670 | 25 | -20 | 23900 | 29270 | -1328 |
| 1606 | 12710 | 12505 | 12800 | 12500 | 12710 | 12645 | 0 | -65 | 960 | 10004 | -44 |
| 1607 | 12690 | 12575 | 12750 | 12575 | 12740 | 12675 | 50 | -15 | 146 | 1306 | 100 |
| 1608 | 12795 | 12595 | 12820 | 12595 | 12795 | 12730 | 0 | -65 | 42 | 560 | 2 |
| 1609 | 12710 | 12560 | 13345 | 12400 | 12820 | 12755 | 110 | 45 | 422 | 578 | 108 |
| 1610 | 12740 | 12610 | 12835 | 12610 | 12835 | 12645 | 95 | -95 | 12 | 224 | -4 |
| 1611 | 12740 | 12615 | 12615 | 12615 | 12615 | 12615 | -125 | -125 | 2 | 108 | -2 |
| 1612 | 12735 | 12635 | 12635 | 12635 | 12635 | 12635 | -100 | -100 | 8 | 56 | 0 |
| 1701 | 12735 | 12750 | 12750 | 12750 | 12750 | 12750 | 15 | 15 | 4 | 4 | 4 |
| 小计 | 613882 | 342162 / -16250 | |||||||||
| 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 | |||||||||||
| 1602 | 12855 | 12670 | 12990 | 12630 | 12990 | 12870 | 135 | 15 | 980 | 7340 | -442 |
| 1603 | 12755 | 12545 | 12900 | 12535 | 12890 | 12770 | 135 | 15 | 12434 | 14094 | 712 |
| 1604 | 12720 | 12415 | 12805 | 12415 | 12805 | 12730 | 85 | 10 | 1842 | 10096 | 884 |
| 1605 | 12645 | 12495 | 12720 | 12495 | 12720 | 12635 | 75 | -10 | 166 | 1200 | -10 |
| 1606 | 12575 | 12475 | 12475 | 12475 | 12475 | 12475 | -100 | -100 | 12 | 34 | -12 |
| 1607 | 12640 | 12480 | 12480 | 12480 | 12480 | 12480 | -160 | -160 | 2 | 30 | 0 |
| 1608 | 12465 | 12555 | 12555 | 12555 | 12555 | 12555 | 90 | 90 | 2 | 34 | 0 |
| 1609 | 12400 | 12370 | 12490 | 12370 | 12490 | 12440 | 90 | 40 | 10 | 48 | 2 |
| 1610 | 12470 | 12200 | 12365 | 12200 | 12365 | 12280 | -105 | -190 | 4 | 22 | 0 |
| 1611 | 12345 | 12140 | 12360 | 12140 | 12360 | 12260 | 15 | -85 | 6 | 36 | 2 |
| 1612 | 12460 | 12400 | 12400 | 12400 | 12400 | 12400 | -60 | -60 | 4 | 18 | 2 |
| 1701 | 12460 | 12460 | 12460 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15462 | 32952 / 1138 | |||||||||
| 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 | |||||||||||
| 1602 | 67270 | 65810 | 68400 | 65810 | 68100 | 67480 | 830 | 210 | 542 | 1122 | -198 |
| 1603 | 67760 | 67040 | 68800 | 66900 | 68550 | 68030 | 790 | 270 | 580 | 2236 | 114 |
| 1604 | 67540 | 67360 | 68060 | 67360 | 67620 | 67720 | 80 | 180 | 30 | 150 | -26 |
| 1605 | 68320 | 67820 | 69620 | 67700 | 69320 | 68760 | 1000 | 440 | 1076330 | 449514 | 7720 |
| 1606 | 68540 | 68300 | 70100 | 67940 | 69620 | 68820 | 1080 | 280 | 186 | 268 | -34 |
| 1607 | 69010 | 69350 | 69350 | 68210 | 69240 | 68840 | 230 | -170 | 24 | 46 | 6 |
| 1608 | 69590 | 70110 | 70710 | 69070 | 69070 | 69960 | -520 | 370 | 6 | 78 | 4 |
| 1609 | 69300 | 68880 | 70670 | 68880 | 70450 | 69720 | 1150 | 420 | 2004 | 3250 | 204 |
| 1610 | 70060 | 70480 | 70480 | 420 | 420 | 0 | 94 | 0 | |||
| 1611 | 70010 | 70430 | 70430 | 420 | 420 | 0 | 136 | 0 | |||
| 1612 | 73820 | 74270 | 74270 | 450 | 450 | 0 | 20 | 0 | |||
| 1701 | 73820 | 71040 | 72920 | 71040 | 72920 | 71450 | -900 | -2370 | 12 | 12 | 12 |
| 小计 | 1079714 | 456926 / 7802 | |||||||||
| 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 | |||||||||||
| 1602 | 94410 | 94410 | 94410 | 0 | 0 | 0 | 0 | 0 | |||
| 1603 | 94230 | 94230 | 94230 | 0 | 0 | 0 | 2 | 0 | |||
| 1604 | 96990 | 96990 | 96990 | 0 | 0 | 0 | 10 | 0 | |||
| 1605 | 93590 | 92880 | 95500 | 92300 | 95060 | 94270 | 1470 | 680 | 17032 | 6892 | 198 |
| 1606 | 94850 | 95540 | 95540 | 690 | 690 | 0 | 6 | 0 | |||
| 1607 | 96190 | 96890 | 96890 | 700 | 700 | 0 | 4 | 0 | |||
| 1608 | 94530 | 94530 | 94530 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 93420 | 92920 | 95480 | 92920 | 95480 | 93830 | 2060 | 410 | 22 | 232 | -2 |
| 1610 | 91510 | 94770 | 94770 | 94770 | 94770 | 94770 | 3260 | 3260 | 2 | 30 | -2 |
| 1611 | 91360 | 94610 | 94610 | 3250 | 3250 | 0 | 0 | 0 | |||
| 1612 | 90860 | 90860 | 90860 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 90860 | 90860 | 90860 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17056 | 7176 / 194 | |||||||||
| 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 | |||||||||||
| 1602 | 230.1 | 230.5 | 232.15 | 230 | 231.9 | 231.35 | 1.8 | 1.25 | 24 | 250 | -4 |
| 1603 | 228.85 | 230.7 | 230.7 | 1.85 | 1.85 | 0 | 8 | 0 | |||
| 1604 | 231.8 | 232.15 | 232.15 | 232 | 232 | 232.1 | 0.2 | 0.3 | 6 | 92 | 0 |
| 1606 | 232.65 | 232.8 | 234.75 | 232.75 | 233.5 | 233.8 | 0.85 | 1.15 | 334226 | 278082 | 2452 |
| 1608 | 233.55 | 233.55 | 233.55 | 0 | 0 | 0 | 54 | 0 | |||
| 1610 | 235.35 | 235.35 | 235.35 | 0 | 0 | 0 | 62 | 0 | |||
| 1612 | 234.55 | 235.15 | 237.1 | 235.15 | 235.8 | 236.1 | 1.25 | 1.55 | 592 | 2670 | 344 |
| 1702 | 234.55 | 234.55 | 234.55 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 334848 | 281218 / 2792 | |||||||||
| 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 | |||||||||||
| 1602 | 3224 | 3227 | 3263 | 3226 | 3226 | 3235 | 2 | 11 | 496 | 2388 | 420 |
| 1603 | 3245 | 3256 | 3275 | 3242 | 3254 | 3255 | 9 | 10 | 40 | 204 | 12 |
| 1604 | 3276 | 3296 | 3299 | 3271 | 3285 | 3290 | 9 | 14 | 72 | 204 | 40 |
| 1605 | 3280 | 3297 | 3309 | 3108 | 3292 | 3294 | 12 | 14 | 456 | 1390 | 102 |
| 1606 | 3295 | 3296 | 3323 | 3296 | 3301 | 3309 | 6 | 14 | 534562 | 474614 | -4 |
| 1607 | 3314 | 3314 | 3318 | 3314 | 3318 | 3316 | 4 | 2 | 4 | 46 | 2 |
| 1608 | 3314 | 3327 | 3327 | 3327 | 3327 | 3327 | 13 | 13 | 2 | 64 | -2 |
| 1609 | 3363 | 3363 | 3363 | 3363 | 3363 | 3363 | 0 | 0 | 2 | 88 | -2 |
| 1610 | 3335 | 3335 | 3335 | 0 | 0 | 0 | 118 | 0 | |||
| 1611 | 3377 | 3377 | 3377 | 0 | 0 | 0 | 60 | 0 | |||
| 1612 | 3368 | 3375 | 3398 | 3371 | 3371 | 3382 | 3 | 14 | 194 | 2910 | -10 |
| 1701 | 3368 | 3355 | 3389 | 3355 | 3389 | 3372 | 21 | 4 | 4 | 2 | 2 |
| 小计 | 535832 | 482088 / 560 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)