|
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 | 35130 | 35320 | 35410 | 34950 | 35020 | 35110 | -110 | -20 | 43170 | 82640 | -1610 |
| 1603 | 35170 | 35400 | 35470 | 34970 | 35080 | 35210 | -90 | 40 | 495406 | 305510 | -2098 |
| 1604 | 35170 | 35370 | 35440 | 34950 | 35060 | 35170 | -110 | 0 | 102922 | 153760 | 8200 |
| 1605 | 35140 | 35350 | 35410 | 34920 | 35020 | 35150 | -120 | 10 | 42040 | 112096 | 4418 |
| 1606 | 35160 | 35340 | 35370 | 34880 | 35010 | 35090 | -150 | -70 | 5802 | 41780 | 416 |
| 1607 | 35030 | 35300 | 35350 | 34880 | 34970 | 35110 | -60 | 80 | 1450 | 15486 | 382 |
| 1608 | 35030 | 35260 | 35290 | 34860 | 35020 | 35050 | -10 | 20 | 150 | 5928 | 56 |
| 1609 | 35130 | 35270 | 35280 | 34850 | 34930 | 35020 | -200 | -110 | 102 | 4196 | 30 |
| 1610 | 34990 | 35260 | 35260 | 34920 | 34920 | 35020 | -70 | 30 | 90 | 4462 | 0 |
| 1611 | 35090 | 35190 | 35230 | 34910 | 34990 | 35030 | -100 | -60 | 86 | 3296 | 4 |
| 1612 | 35050 | 35150 | 35210 | 34870 | 34950 | 35090 | -100 | 40 | 80 | 2678 | 8 |
| 1701 | 35030 | 35170 | 35170 | 34900 | 34900 | 34980 | -130 | -50 | 50 | 64 | 26 |
| 小计 | 691348 | 731896 / 9832 | |||||||||
| 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 | 10740 | 10775 | 10780 | 10620 | 10650 | 10670 | -90 | -70 | 17904 | 56274 | -5966 |
| 1603 | 10745 | 10810 | 10820 | 10650 | 10690 | 10710 | -55 | -35 | 176180 | 221784 | -7670 |
| 1604 | 10755 | 10795 | 10820 | 10670 | 10715 | 10720 | -40 | -35 | 50494 | 158728 | 1016 |
| 1605 | 10770 | 10805 | 10815 | 10700 | 10735 | 10740 | -35 | -30 | 25042 | 123246 | -928 |
| 1606 | 10785 | 10820 | 10835 | 10720 | 10755 | 10755 | -30 | -30 | 8910 | 68952 | 2558 |
| 1607 | 10810 | 10825 | 10830 | 10730 | 10770 | 10760 | -40 | -50 | 1476 | 22486 | 294 |
| 1608 | 10820 | 10810 | 10815 | 10740 | 10780 | 10770 | -40 | -50 | 594 | 10260 | 46 |
| 1609 | 10835 | 10825 | 10840 | 10780 | 10795 | 10805 | -40 | -30 | 34 | 5850 | -12 |
| 1610 | 10825 | 10830 | 10830 | 10770 | 10780 | 10780 | -45 | -45 | 166 | 5700 | 10 |
| 1611 | 10840 | 10840 | 10840 | 10790 | 10790 | 10795 | -50 | -45 | 124 | 4148 | -90 |
| 1612 | 10865 | 10800 | 10800 | 10800 | 10800 | 10800 | -65 | -65 | 4 | 126 | 2 |
| 1701 | 10690 | 10800 | 10800 | 10800 | 10800 | 10800 | 110 | 110 | 2 | 10 | 0 |
| 小计 | 280930 | 677564 / -10740 | |||||||||
| 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 | 12725 | 12805 | 12820 | 12615 | 12675 | 12730 | -50 | 5 | 11696 | 37316 | -4048 |
| 1603 | 12750 | 12865 | 12875 | 12660 | 12720 | 12780 | -30 | 30 | 397918 | 170376 | -5570 |
| 1604 | 12770 | 12875 | 12895 | 12685 | 12745 | 12785 | -25 | 15 | 64046 | 88496 | 9120 |
| 1605 | 12785 | 12870 | 12900 | 12700 | 12745 | 12795 | -40 | 10 | 17130 | 33388 | 2244 |
| 1606 | 12785 | 12890 | 12900 | 12710 | 12800 | 12825 | 15 | 40 | 1100 | 10912 | 438 |
| 1607 | 12745 | 12895 | 12910 | 12735 | 12785 | 12860 | 40 | 115 | 174 | 1436 | 116 |
| 1608 | 12795 | 12920 | 12945 | 12770 | 12835 | 12850 | 40 | 55 | 58 | 646 | 38 |
| 1609 | 12895 | 12985 | 12985 | 12820 | 12820 | 12865 | -75 | -30 | 46 | 568 | 4 |
| 1610 | 12840 | 12840 | 12840 | 12840 | 12840 | 12840 | 0 | 0 | 6 | 218 | -6 |
| 1611 | 12835 | 12915 | 12915 | 12855 | 12860 | 12880 | 25 | 45 | 16 | 114 | 2 |
| 1612 | 12815 | 12920 | 12920 | 12875 | 12875 | 12880 | 60 | 65 | 10 | 66 | 10 |
| 1701 | 12865 | 12950 | 12985 | 12950 | 12985 | 12965 | 120 | 100 | 4 | 8 | 2 |
| 小计 | 492204 | 343544 / 2350 | |||||||||
| 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 | 12975 | 13095 | 13120 | 12910 | 13000 | 12985 | 25 | 10 | 816 | 6224 | -420 |
| 1603 | 12905 | 13010 | 13055 | 12805 | 12870 | 12925 | -35 | 20 | 8354 | 14306 | -882 |
| 1604 | 12810 | 12930 | 12970 | 12720 | 12790 | 12805 | -20 | -5 | 656 | 11082 | 236 |
| 1605 | 12775 | 12800 | 12870 | 12670 | 12755 | 12760 | -20 | -15 | 458 | 1466 | 246 |
| 1606 | 12715 | 12680 | 12680 | 12585 | 12585 | 12655 | -130 | -60 | 84 | 118 | 80 |
| 1607 | 12685 | 12625 | 12625 | -60 | -60 | 0 | 34 | 0 | |||
| 1608 | 12760 | 12700 | 12700 | -60 | -60 | 0 | 34 | 0 | |||
| 1609 | 12640 | 12630 | 12630 | 12450 | 12450 | 12530 | -190 | -110 | 10 | 54 | 4 |
| 1610 | 12510 | 12515 | 12555 | 12410 | 12410 | 12490 | -100 | -20 | 6 | 26 | 0 |
| 1611 | 12460 | 12395 | 12395 | 12395 | 12395 | 12395 | -65 | -65 | 2 | 46 | 2 |
| 1612 | 12425 | 12425 | 12425 | 12400 | 12400 | 12410 | -25 | -15 | 6 | 42 | 2 |
| 1701 | 12425 | 12185 | 12360 | 12185 | 12360 | 12270 | -65 | -155 | 4 | 4 | 4 |
| 小计 | 10396 | 33436 / -728 | |||||||||
| 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 | 68280 | 68800 | 69280 | 67800 | 68250 | 68760 | -30 | 480 | 114 | 942 | -32 |
| 1603 | 68660 | 69210 | 69380 | 68200 | 68620 | 68560 | -40 | -100 | 446 | 2490 | 252 |
| 1604 | 69530 | 69810 | 69810 | 68950 | 68950 | 69070 | -580 | -460 | 14 | 112 | -14 |
| 1605 | 69480 | 70010 | 70290 | 68850 | 69470 | 69590 | -10 | 110 | 925226 | 437800 | -3062 |
| 1606 | 69730 | 70160 | 70530 | 69230 | 69750 | 69910 | 20 | 180 | 216 | 274 | -18 |
| 1607 | 70200 | 69590 | 69590 | 69590 | 69590 | 69590 | -610 | -610 | 2 | 44 | 0 |
| 1608 | 71340 | 70720 | 70720 | -620 | -620 | 0 | 78 | 0 | |||
| 1609 | 70400 | 71100 | 71310 | 69880 | 70330 | 70710 | -70 | 310 | 1948 | 3398 | -174 |
| 1610 | 70000 | 70310 | 70310 | 310 | 310 | 0 | 92 | 0 | |||
| 1611 | 71920 | 72240 | 72240 | 70170 | 70170 | 71200 | -1750 | -720 | 20 | 136 | 2 |
| 1612 | 75840 | 75080 | 75080 | -760 | -760 | 0 | 20 | 0 | |||
| 1701 | 72210 | 71370 | 71870 | 71120 | 71120 | 71450 | -1090 | -760 | 6 | 24 | 2 |
| 小计 | 927992 | 445410 / -3044 | |||||||||
| 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 | 94930 | 94950 | 94950 | 93500 | 93940 | 94090 | -990 | -840 | 11544 | 5902 | -978 |
| 1606 | 96210 | 95360 | 95360 | -850 | -850 | 0 | 6 | 0 | |||
| 1607 | 97570 | 96700 | 96700 | -870 | -870 | 0 | 4 | 0 | |||
| 1608 | 95890 | 95890 | 95890 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 94820 | 94920 | 94920 | 93700 | 93700 | 94540 | -1120 | -280 | 20 | 226 | 0 |
| 1610 | 94770 | 94490 | 94490 | -280 | -280 | 0 | 30 | 0 | |||
| 1611 | 95600 | 95310 | 95310 | -290 | -290 | 0 | 0 | 0 | |||
| 1612 | 95080 | 95080 | 95080 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 95080 | 95080 | 95080 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 11564 | 6180 / -978 | |||||||||
| 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 | 231.15 | 230.65 | 232.3 | 230.6 | 232.1 | 231.75 | 0.95 | 0.6 | 18 | 246 | -12 |
| 1603 | 230.5 | 231 | 231 | 0.5 | 0.5 | 0 | 8 | 0 | |||
| 1604 | 231.95 | 231.95 | 231.95 | 0 | 0 | 0 | 92 | 0 | |||
| 1606 | 233.25 | 232.5 | 234.1 | 232.35 | 233.8 | 233.2 | 0.55 | -0.05 | 178390 | 278754 | 3680 |
| 1608 | 235.15 | 235.6 | 235.7 | 235.6 | 235.7 | 235.65 | 0.55 | 0.5 | 10 | 62 | 10 |
| 1610 | 234.8 | 234.8 | 234.8 | 0 | 0 | 0 | 60 | 0 | |||
| 1612 | 235.55 | 235.55 | 236.5 | 235.1 | 236.25 | 235.95 | 0.7 | 0.4 | 290 | 2758 | 96 |
| 1702 | 234.05 | 234.05 | 234.05 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 178708 | 281980 / 3774 | |||||||||
| 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 | 3254 | 3275 | 3219 | 3275 | 3243 | 40 | 8 | 442 | 2908 | 252 |
| 1603 | 3251 | 3266 | 3302 | 3252 | 3254 | 3261 | 3 | 10 | 240 | 462 | 202 |
| 1604 | 3280 | 3294 | 3318 | 3272 | 3280 | 3292 | 0 | 12 | 52 | 232 | 14 |
| 1605 | 3294 | 3305 | 3316 | 3297 | 3301 | 3304 | 7 | 10 | 198 | 1416 | -14 |
| 1606 | 3309 | 3317 | 3334 | 3311 | 3315 | 3320 | 6 | 11 | 434388 | 474574 | -14062 |
| 1607 | 3316 | 3340 | 3340 | 3315 | 3315 | 3335 | -1 | 19 | 14 | 44 | -2 |
| 1608 | 3327 | 3336 | 3336 | 3335 | 3336 | 3335 | 9 | 8 | 8 | 60 | -4 |
| 1609 | 3363 | 3354 | 3369 | 3354 | 3363 | 3362 | 0 | -1 | 8 | 86 | -2 |
| 1610 | 3335 | 3335 | 3335 | 3335 | 3335 | 3335 | 0 | 0 | 2 | 116 | -2 |
| 1611 | 3377 | 3377 | 3377 | 0 | 0 | 0 | 60 | 0 | |||
| 1612 | 3384 | 3396 | 3408 | 3388 | 3391 | 3394 | 7 | 10 | 398 | 3030 | 118 |
| 1701 | 3389 | 3406 | 3406 | 3390 | 3390 | 3396 | 1 | 7 | 6 | 12 | 2 |
| 小计 | 435756 | 483000 / -13498 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)