|
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 | 34890 | 34920 | 35500 | 34800 | 35300 | 35130 | 410 | 240 | 52402 | 84250 | -5206 |
| 1603 | 34870 | 34970 | 35600 | 34840 | 35360 | 35170 | 490 | 300 | 636590 | 307608 | -7794 |
| 1604 | 34860 | 34910 | 35560 | 34810 | 35330 | 35170 | 470 | 310 | 135076 | 145560 | -3372 |
| 1605 | 34800 | 34910 | 35530 | 34780 | 35330 | 35140 | 530 | 340 | 47716 | 107678 | 2708 |
| 1606 | 34800 | 34890 | 35500 | 34770 | 35260 | 35160 | 460 | 360 | 7836 | 41364 | -1122 |
| 1607 | 34710 | 34730 | 35470 | 34730 | 35270 | 35030 | 560 | 320 | 1480 | 15104 | 476 |
| 1608 | 34750 | 34800 | 35440 | 34740 | 35270 | 35030 | 520 | 280 | 104 | 5872 | 34 |
| 1609 | 34740 | 34770 | 35450 | 34770 | 35330 | 35130 | 590 | 390 | 198 | 4166 | -14 |
| 1610 | 34720 | 34850 | 35400 | 34750 | 35200 | 34990 | 480 | 270 | 74 | 4462 | 8 |
| 1611 | 34710 | 34800 | 35320 | 34730 | 35210 | 35090 | 500 | 380 | 58 | 3292 | -28 |
| 1612 | 34620 | 34800 | 35350 | 34730 | 35270 | 35050 | 650 | 430 | 70 | 2670 | 6 |
| 1701 | 34820 | 34880 | 35280 | 34880 | 35280 | 35030 | 460 | 210 | 16 | 38 | 14 |
| 小计 | 881620 | 722064 / -14290 | |||||||||
| 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 | 10745 | 10785 | 10700 | 10780 | 10740 | 35 | -5 | 15088 | 62240 | -3570 |
| 1603 | 10715 | 10715 | 10815 | 10700 | 10810 | 10745 | 95 | 30 | 154372 | 229454 | -9814 |
| 1604 | 10710 | 10720 | 10815 | 10700 | 10805 | 10755 | 95 | 45 | 69054 | 157712 | 12880 |
| 1605 | 10710 | 10710 | 10825 | 10705 | 10810 | 10770 | 100 | 60 | 33718 | 124174 | 2568 |
| 1606 | 10730 | 10740 | 10830 | 10710 | 10830 | 10785 | 100 | 55 | 14294 | 66394 | 850 |
| 1607 | 10740 | 10745 | 10845 | 10730 | 10835 | 10810 | 95 | 70 | 3774 | 22192 | -764 |
| 1608 | 10710 | 10745 | 10865 | 10720 | 10840 | 10820 | 130 | 110 | 3504 | 10214 | 730 |
| 1609 | 10715 | 10750 | 10870 | 10735 | 10870 | 10835 | 155 | 120 | 598 | 5862 | 268 |
| 1610 | 10750 | 10765 | 10880 | 10765 | 10865 | 10825 | 115 | 75 | 126 | 5690 | 14 |
| 1611 | 10715 | 10745 | 10870 | 10745 | 10870 | 10840 | 155 | 125 | 714 | 4238 | 510 |
| 1612 | 10750 | 10865 | 10870 | 10865 | 10870 | 10865 | 120 | 115 | 4 | 124 | 2 |
| 1701 | 10690 | 10690 | 10690 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 295246 | 688304 / 3674 | |||||||||
| 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 | 12610 | 12635 | 12825 | 12610 | 12790 | 12725 | 180 | 115 | 16828 | 41364 | -3442 |
| 1603 | 12635 | 12650 | 12880 | 12640 | 12830 | 12750 | 195 | 115 | 495620 | 175946 | -1600 |
| 1604 | 12655 | 12680 | 12895 | 12665 | 12850 | 12770 | 195 | 115 | 62362 | 79376 | 1676 |
| 1605 | 12670 | 12705 | 12900 | 12675 | 12865 | 12785 | 195 | 115 | 20152 | 31144 | 1874 |
| 1606 | 12645 | 12700 | 12910 | 12690 | 12880 | 12785 | 235 | 140 | 1236 | 10474 | 470 |
| 1607 | 12675 | 12805 | 12850 | 12695 | 12840 | 12745 | 165 | 70 | 58 | 1320 | 14 |
| 1608 | 12730 | 12845 | 12900 | 12735 | 12900 | 12795 | 170 | 65 | 80 | 608 | 48 |
| 1609 | 12755 | 12815 | 13390 | 12750 | 12920 | 12895 | 165 | 140 | 468 | 564 | -14 |
| 1610 | 12645 | 12870 | 12915 | 12765 | 12915 | 12840 | 270 | 195 | 22 | 224 | 0 |
| 1611 | 12615 | 12855 | 12855 | 12800 | 12855 | 12835 | 240 | 220 | 6 | 112 | 4 |
| 1612 | 12635 | 12815 | 12815 | 12815 | 12815 | 12815 | 180 | 180 | 2 | 56 | 0 |
| 1701 | 12750 | 12865 | 12865 | 12865 | 12865 | 12865 | 115 | 115 | 2 | 6 | 2 |
| 小计 | 596836 | 341194 / -968 | |||||||||
| 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 | 12870 | 12980 | 13100 | 12880 | 13095 | 12975 | 225 | 105 | 1106 | 6644 | -696 |
| 1603 | 12770 | 12880 | 13020 | 12790 | 12995 | 12905 | 225 | 135 | 9888 | 15188 | 1094 |
| 1604 | 12730 | 12740 | 12935 | 12705 | 12910 | 12810 | 180 | 80 | 1602 | 10846 | 750 |
| 1605 | 12635 | 12730 | 12855 | 12695 | 12855 | 12775 | 220 | 140 | 150 | 1220 | 20 |
| 1606 | 12475 | 12675 | 12800 | 12670 | 12800 | 12715 | 325 | 240 | 6 | 38 | 4 |
| 1607 | 12480 | 12685 | 12690 | 12685 | 12690 | 12685 | 210 | 205 | 8 | 34 | 4 |
| 1608 | 12555 | 12760 | 12760 | 205 | 205 | 0 | 34 | 0 | |||
| 1609 | 12440 | 12640 | 12640 | 12640 | 12640 | 12640 | 200 | 200 | 2 | 50 | 2 |
| 1610 | 12280 | 12510 | 12510 | 12510 | 12510 | 12510 | 230 | 230 | 4 | 26 | 4 |
| 1611 | 12260 | 12480 | 12480 | 12460 | 12460 | 12460 | 200 | 200 | 10 | 44 | 8 |
| 1612 | 12400 | 12445 | 12470 | 12390 | 12430 | 12425 | 30 | 25 | 34 | 40 | 22 |
| 1701 | 12400 | 12400 | 12400 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12810 | 34164 / 1212 | |||||||||
| 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 | 67480 | 68110 | 70330 | 67730 | 69100 | 68280 | 1620 | 800 | 340 | 974 | -148 |
| 1603 | 68030 | 68550 | 69370 | 68180 | 69330 | 68660 | 1300 | 630 | 128 | 2238 | 2 |
| 1604 | 67720 | 68950 | 70050 | 68510 | 69780 | 69530 | 2060 | 1810 | 102 | 126 | -24 |
| 1605 | 68760 | 69310 | 70300 | 68720 | 70130 | 69480 | 1370 | 720 | 977974 | 440862 | -8652 |
| 1606 | 68820 | 69800 | 70470 | 68800 | 70060 | 69730 | 1240 | 910 | 390 | 292 | 24 |
| 1607 | 68840 | 70200 | 70200 | 70200 | 70200 | 70200 | 1360 | 1360 | 2 | 44 | -2 |
| 1608 | 69960 | 71340 | 71340 | 1380 | 1380 | 0 | 78 | 0 | |||
| 1609 | 69720 | 70590 | 71300 | 69830 | 71290 | 70400 | 1570 | 680 | 1594 | 3572 | 322 |
| 1610 | 70480 | 70000 | 70000 | 70000 | 70000 | 70000 | -480 | -480 | 2 | 92 | -2 |
| 1611 | 70430 | 71710 | 72130 | 71710 | 72130 | 71920 | 1700 | 1490 | 4 | 134 | -2 |
| 1612 | 74270 | 75840 | 75840 | 1570 | 1570 | 0 | 20 | 0 | |||
| 1701 | 71450 | 72780 | 72800 | 71600 | 72420 | 72210 | 970 | 760 | 52 | 22 | 10 |
| 小计 | 980588 | 448454 / -8472 | |||||||||
| 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 | 94270 | 95180 | 95360 | 94400 | 94790 | 94930 | 520 | 660 | 12976 | 6880 | -12 |
| 1606 | 95540 | 96210 | 96210 | 670 | 670 | 0 | 6 | 0 | |||
| 1607 | 96890 | 97570 | 97570 | 680 | 680 | 0 | 4 | 0 | |||
| 1608 | 95220 | 95220 | 95220 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 93830 | 94510 | 95410 | 94400 | 95410 | 94820 | 1580 | 990 | 36 | 226 | -6 |
| 1610 | 94770 | 94770 | 94770 | 0 | 0 | 0 | 30 | 0 | |||
| 1611 | 94610 | 95600 | 95600 | 990 | 990 | 0 | 0 | 0 | |||
| 1612 | 94090 | 94090 | 94090 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 94090 | 94090 | 94090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 13012 | 7158 / -18 | |||||||||
| 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 | 231.35 | 231.75 | 231.75 | 230.9 | 231.35 | 231.15 | 0 | -0.2 | 28 | 258 | 8 |
| 1603 | 230.7 | 230.5 | 230.5 | -0.2 | -0.2 | 0 | 8 | 0 | |||
| 1604 | 232.1 | 231.75 | 232.35 | 231.5 | 231.85 | 231.95 | -0.25 | -0.15 | 24 | 92 | 0 |
| 1606 | 233.8 | 233.55 | 234 | 232.5 | 233.2 | 233.25 | -0.6 | -0.55 | 148870 | 275074 | -3008 |
| 1608 | 233.55 | 235.55 | 235.55 | 234.9 | 234.9 | 235.15 | 1.35 | 1.6 | 6 | 52 | -2 |
| 1610 | 235.35 | 234.6 | 235.3 | 234.6 | 235.3 | 234.8 | -0.05 | -0.55 | 6 | 60 | -2 |
| 1612 | 236.1 | 235.95 | 236.2 | 234.95 | 235.6 | 235.55 | -0.5 | -0.55 | 258 | 2662 | -8 |
| 1702 | 234.55 | 234.55 | 234.55 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 149192 | 278206 / -3012 | |||||||||
| 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 | 3235 | 3227 | 3254 | 3227 | 3254 | 3235 | 19 | 0 | 398 | 2656 | 268 |
| 1603 | 3255 | 3242 | 3261 | 3242 | 3259 | 3251 | 4 | -4 | 84 | 260 | 56 |
| 1604 | 3290 | 3280 | 3283 | 3274 | 3280 | 3280 | -10 | -10 | 60 | 218 | 14 |
| 1605 | 3294 | 3290 | 3303 | 3287 | 3303 | 3294 | 9 | 0 | 110 | 1430 | 40 |
| 1606 | 3309 | 3305 | 3321 | 3299 | 3317 | 3309 | 8 | 0 | 295732 | 488636 | 14022 |
| 1607 | 3316 | 3316 | 3316 | 0 | 0 | 0 | 46 | 0 | |||
| 1608 | 3327 | 3327 | 3327 | 0 | 0 | 0 | 64 | 0 | |||
| 1609 | 3363 | 3363 | 3363 | 0 | 0 | 0 | 88 | 0 | |||
| 1610 | 3335 | 3335 | 3335 | 0 | 0 | 0 | 118 | 0 | |||
| 1611 | 3377 | 3377 | 3377 | 0 | 0 | 0 | 60 | 0 | |||
| 1612 | 3382 | 3376 | 3395 | 3373 | 3392 | 3384 | 10 | 2 | 176 | 2912 | 2 |
| 1701 | 3372 | 3388 | 3390 | 3388 | 3390 | 3389 | 18 | 17 | 8 | 10 | 8 |
| 小计 | 296568 | 496498 / 14410 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)