|
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 | 35170 | 35320 | 35330 | 34910 | 35000 | 35020 | -170 | -150 | 30334 | 66882 | -3766 |
| 1603 | 35170 | 35350 | 35400 | 34920 | 35020 | 35140 | -150 | -30 | 406458 | 294056 | -596 |
| 1604 | 35170 | 35380 | 35420 | 34960 | 35060 | 35150 | -110 | -20 | 102992 | 179178 | 12194 |
| 1605 | 35150 | 35330 | 35400 | 34990 | 35070 | 35160 | -80 | 10 | 42726 | 114080 | 1322 |
| 1606 | 35140 | 35290 | 35390 | 34980 | 35050 | 35170 | -90 | 30 | 6268 | 43424 | 348 |
| 1607 | 35090 | 35270 | 35380 | 35000 | 35110 | 35170 | 20 | 80 | 1634 | 16022 | 598 |
| 1608 | 35100 | 35200 | 35330 | 35030 | 35110 | 35110 | 10 | 10 | 214 | 6132 | 114 |
| 1609 | 35080 | 35310 | 35310 | 34980 | 35110 | 35100 | 30 | 20 | 234 | 5768 | -6 |
| 1610 | 35070 | 35240 | 35250 | 35050 | 35150 | 35130 | 80 | 60 | 112 | 4538 | 28 |
| 1611 | 35020 | 35200 | 35330 | 35000 | 35100 | 35110 | 80 | 90 | 80 | 3312 | -22 |
| 1612 | 35060 | 35190 | 35220 | 35010 | 35080 | 35090 | 20 | 30 | 530 | 2990 | 240 |
| 1701 | 35070 | 35030 | 35120 | 35030 | 35100 | 35060 | 30 | -10 | 218 | 212 | 116 |
| 小计 | 591800 | 736594 / 10570 | |||||||||
| 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 | 10750 | 10870 | 10970 | 10680 | 10720 | 10775 | -30 | 25 | 16392 | 41376 | -6708 |
| 1603 | 10735 | 10835 | 10950 | 10680 | 10710 | 10785 | -25 | 50 | 191878 | 211656 | -15760 |
| 1604 | 10735 | 10840 | 10905 | 10680 | 10710 | 10770 | -25 | 35 | 68656 | 178268 | 4832 |
| 1605 | 10750 | 10860 | 10935 | 10685 | 10715 | 10765 | -35 | 15 | 39510 | 132948 | 4070 |
| 1606 | 10750 | 10860 | 10905 | 10700 | 10725 | 10775 | -25 | 25 | 10626 | 74876 | 2730 |
| 1607 | 10780 | 10865 | 10955 | 10715 | 10735 | 10790 | -45 | 10 | 2202 | 24074 | 758 |
| 1608 | 10790 | 10915 | 10940 | 10745 | 10750 | 10775 | -40 | -15 | 2370 | 10392 | 490 |
| 1609 | 10800 | 10850 | 10850 | 10770 | 10770 | 10805 | -30 | 5 | 80 | 5758 | 6 |
| 1610 | 10800 | 10850 | 10850 | 10785 | 10785 | 10825 | -15 | 25 | 38 | 5748 | 0 |
| 1611 | 10835 | 10820 | 10820 | 10780 | 10790 | 10790 | -45 | -45 | 50 | 4144 | -2 |
| 1612 | 10825 | 10825 | 10825 | 0 | 0 | 0 | 128 | 0 | |||
| 1701 | 10760 | 10760 | 10760 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 331802 | 689382 / -9584 | |||||||||
| 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 | 12730 | 12820 | 12845 | 12640 | 12720 | 12705 | -10 | -25 | 7128 | 29638 | -3068 |
| 1603 | 12755 | 12850 | 12890 | 12685 | 12760 | 12775 | 5 | 20 | 273002 | 165132 | -6448 |
| 1604 | 12775 | 12870 | 12915 | 12715 | 12785 | 12795 | 10 | 20 | 49070 | 99518 | 3850 |
| 1605 | 12805 | 12870 | 12925 | 12740 | 12800 | 12805 | -5 | 0 | 14938 | 39102 | 1666 |
| 1606 | 12815 | 12910 | 12925 | 12740 | 12820 | 12810 | 5 | -5 | 930 | 10984 | 118 |
| 1607 | 12855 | 12860 | 12885 | 12790 | 12825 | 12835 | -30 | -20 | 222 | 1540 | 136 |
| 1608 | 12870 | 12915 | 12950 | 12760 | 12865 | 12850 | -5 | -20 | 86 | 706 | 40 |
| 1609 | 12850 | 12965 | 12965 | 12840 | 12860 | 12875 | 10 | 25 | 172 | 628 | 22 |
| 1610 | 12845 | 12945 | 12945 | 12940 | 12940 | 12940 | 95 | 95 | 6 | 226 | 4 |
| 1611 | 12940 | 12965 | 12965 | 12900 | 12900 | 12940 | -40 | 0 | 12 | 110 | -2 |
| 1612 | 12930 | 12975 | 12975 | 12975 | 12975 | 12975 | 45 | 45 | 2 | 66 | 0 |
| 1701 | 12980 | 12995 | 12995 | 12995 | 12995 | 12995 | 15 | 15 | 2 | 14 | 2 |
| 小计 | 345570 | 347664 / -3680 | |||||||||
| 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 | 12965 | 13015 | 13090 | 13000 | 13075 | 13050 | 110 | 85 | 768 | 5432 | -314 |
| 1603 | 12810 | 12855 | 12895 | 12780 | 12810 | 12825 | 0 | 15 | 5586 | 13404 | -430 |
| 1604 | 12750 | 12715 | 12815 | 12700 | 12745 | 12745 | -5 | -5 | 1228 | 11922 | 446 |
| 1605 | 12750 | 12800 | 12800 | 12660 | 12660 | 12665 | -90 | -85 | 84 | 2002 | -14 |
| 1606 | 12640 | 12685 | 12685 | 12620 | 12620 | 12660 | -20 | 20 | 38 | 176 | 36 |
| 1607 | 12610 | 12630 | 12630 | 20 | 20 | 0 | 34 | 0 | |||
| 1608 | 12445 | 12500 | 12500 | 12485 | 12485 | 12490 | 40 | 45 | 4 | 34 | 0 |
| 1609 | 12435 | 12515 | 12515 | 12515 | 12515 | 12515 | 80 | 80 | 4 | 48 | 4 |
| 1610 | 12395 | 12470 | 12470 | 75 | 75 | 0 | 24 | 0 | |||
| 1611 | 12315 | 12390 | 12390 | 75 | 75 | 0 | 50 | 0 | |||
| 1612 | 12320 | 12340 | 12340 | 12250 | 12335 | 12290 | 15 | -30 | 46 | 74 | 30 |
| 1701 | 12185 | 12155 | 12155 | -30 | -30 | 0 | 4 | 0 | |||
| 小计 | 7758 | 33204 / -242 | |||||||||
| 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 | 69010 | 70260 | 70260 | 68190 | 68310 | 68750 | -700 | -260 | 102 | 826 | -88 |
| 1603 | 69430 | 69680 | 69720 | 68660 | 68660 | 69200 | -770 | -230 | 44 | 2698 | 12 |
| 1604 | 69550 | 70170 | 70170 | 69320 | 69330 | 69600 | -220 | 50 | 6 | 114 | -2 |
| 1605 | 70030 | 70770 | 70930 | 69130 | 69360 | 69990 | -670 | -40 | 754402 | 426650 | -5382 |
| 1606 | 70110 | 70780 | 70780 | 70010 | 70080 | 70410 | -30 | 300 | 24 | 262 | -10 |
| 1607 | 69790 | 69790 | 70700 | 69780 | 70700 | 70010 | 910 | 220 | 8 | 36 | -8 |
| 1608 | 70340 | 70410 | 70540 | 69290 | 70150 | 70140 | -190 | -200 | 16 | 92 | -4 |
| 1609 | 71240 | 71550 | 71570 | 70200 | 70310 | 71030 | -930 | -210 | 928 | 3512 | 126 |
| 1610 | 70840 | 70840 | 71170 | 70840 | 71170 | 71000 | 330 | 160 | 4 | 92 | 0 |
| 1611 | 71740 | 71900 | 71900 | 160 | 160 | 0 | 136 | 0 | |||
| 1612 | 75650 | 75650 | 75650 | 0 | 0 | 0 | 20 | 0 | |||
| 1701 | 73210 | 73210 | 73210 | 0 | 0 | 0 | 90 | 0 | |||
| 小计 | 755534 | 434528 / -5356 | |||||||||
| 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 | 95870 | 96300 | 99700 | 96300 | 97730 | 97400 | 1860 | 1530 | 20878 | 7512 | 874 |
| 1606 | 96310 | 97840 | 97840 | 1530 | 1530 | 0 | 6 | 0 | |||
| 1607 | 97670 | 99220 | 99220 | 1550 | 1550 | 0 | 4 | 0 | |||
| 1608 | 95990 | 95990 | 95990 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 96250 | 97180 | 97400 | 96890 | 97150 | 97150 | 900 | 900 | 14 | 230 | -4 |
| 1610 | 95520 | 96410 | 96410 | 890 | 890 | 0 | 30 | 0 | |||
| 1611 | 97040 | 97950 | 97950 | 910 | 910 | 0 | 0 | 0 | |||
| 1612 | 95080 | 95080 | 95080 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 95080 | 95080 | 95080 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 20892 | 7794 / 870 | |||||||||
| 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 | 233.25 | 233.3 | 233.95 | 233 | 233.95 | 233.4 | 0.7 | 0.15 | 46 | 210 | -28 |
| 1603 | 232.3 | 233.3 | 233.35 | 233.3 | 233.35 | 233.3 | 1.05 | 1 | 6 | 14 | -4 |
| 1604 | 234.05 | 234.2 | 234.3 | 234.15 | 234.15 | 234.25 | 0.1 | 0.2 | 14 | 82 | -8 |
| 1606 | 235.1 | 235.1 | 236.15 | 234.55 | 235.8 | 235.35 | 0.7 | 0.25 | 199426 | 270582 | -3364 |
| 1608 | 236.9 | 237 | 237.65 | 237 | 237.65 | 237.2 | 0.75 | 0.3 | 6 | 60 | -2 |
| 1610 | 236.6 | 236.6 | 236.6 | 0 | 0 | 0 | 58 | 0 | |||
| 1612 | 237.65 | 237.2 | 238.5 | 237 | 238.05 | 237.95 | 0.4 | 0.3 | 654 | 3636 | 402 |
| 1702 | 239.5 | 239.5 | 240.45 | 237.05 | 240.45 | 239.2 | 0.95 | -0.3 | 8 | 6 | 4 |
| 小计 | 200160 | 274648 / -3000 | |||||||||
| 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 | 3245 | 3252 | 3286 | 3243 | 3247 | 3260 | 2 | 15 | 754 | 4892 | 426 |
| 1603 | 3266 | 3258 | 3260 | 3258 | 3260 | 3258 | -6 | -8 | 14 | 516 | 4 |
| 1604 | 3277 | 3287 | 3304 | 3273 | 3277 | 3284 | 0 | 7 | 234 | 212 | 10 |
| 1605 | 3299 | 3310 | 3338 | 3300 | 3308 | 3317 | 9 | 18 | 154 | 1518 | 6 |
| 1606 | 3315 | 3327 | 3354 | 3314 | 3323 | 3331 | 8 | 16 | 585878 | 471768 | -9754 |
| 1607 | 3343 | 3321 | 3321 | 3321 | 3321 | 3321 | -22 | -22 | 2 | 42 | -2 |
| 1608 | 3336 | 3314 | 3314 | -22 | -22 | 0 | 60 | 0 | |||
| 1609 | 3361 | 3364 | 3364 | 3364 | 3364 | 3364 | 3 | 3 | 4 | 82 | -4 |
| 1610 | 3373 | 3376 | 3376 | 3 | 3 | 0 | 112 | 0 | |||
| 1611 | 3387 | 3390 | 3390 | 3 | 3 | 0 | 60 | 0 | |||
| 1612 | 3388 | 3405 | 3430 | 3391 | 3396 | 3402 | 8 | 14 | 600 | 3268 | 66 |
| 1701 | 3396 | 3396 | 3396 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 587640 | 482542 / -9248 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)