|
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 | 35020 | 35000 | 35140 | 34840 | 35030 | 34990 | 10 | -30 | 29034 | 60720 | -6162 |
| 1603 | 35140 | 35050 | 35190 | 34840 | 35100 | 35010 | -40 | -130 | 414594 | 278786 | -15270 |
| 1604 | 35150 | 35000 | 35240 | 34900 | 35140 | 35070 | -10 | -80 | 121576 | 186770 | 7592 |
| 1605 | 35160 | 35130 | 35230 | 34920 | 35140 | 35080 | -20 | -80 | 56556 | 121616 | 7536 |
| 1606 | 35170 | 35120 | 35240 | 34900 | 35120 | 35100 | -50 | -70 | 7854 | 43572 | 148 |
| 1607 | 35170 | 35030 | 35220 | 34910 | 35140 | 35060 | -30 | -110 | 1988 | 16368 | 346 |
| 1608 | 35110 | 35150 | 35210 | 34950 | 35200 | 35150 | 90 | 40 | 410 | 6198 | 66 |
| 1609 | 35100 | 35000 | 35250 | 34990 | 35240 | 35090 | 140 | -10 | 172 | 5748 | -20 |
| 1610 | 35130 | 35120 | 35270 | 34980 | 35220 | 35120 | 90 | -10 | 148 | 4554 | 16 |
| 1611 | 35110 | 35100 | 35260 | 34990 | 35260 | 35130 | 150 | 20 | 60 | 3282 | -30 |
| 1612 | 35090 | 35120 | 35150 | 35010 | 35140 | 35100 | 50 | 10 | 28 | 2982 | -8 |
| 1701 | 35060 | 35080 | 35220 | 35080 | 35220 | 35110 | 160 | 50 | 40 | 240 | 28 |
| 小计 | 632460 | 730836 / -5758 | |||||||||
| 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 | 10775 | 10725 | 10745 | 10690 | 10710 | 10725 | -65 | -50 | 6120 | 38062 | -3314 |
| 1603 | 10785 | 10725 | 10750 | 10685 | 10725 | 10720 | -60 | -65 | 84460 | 203108 | -8548 |
| 1604 | 10770 | 10685 | 10745 | 10680 | 10710 | 10715 | -60 | -55 | 41904 | 181892 | 3624 |
| 1605 | 10765 | 10715 | 10745 | 10690 | 10715 | 10715 | -50 | -50 | 22086 | 132408 | -540 |
| 1606 | 10775 | 10730 | 10755 | 10705 | 10725 | 10730 | -50 | -45 | 5920 | 75958 | 1082 |
| 1607 | 10790 | 10735 | 10755 | 10725 | 10740 | 10740 | -50 | -50 | 3776 | 24556 | 482 |
| 1608 | 10775 | 10750 | 10765 | 10735 | 10750 | 10750 | -25 | -25 | 2182 | 12012 | 1620 |
| 1609 | 10805 | 10785 | 10785 | 10750 | 10760 | 10765 | -45 | -40 | 82 | 5794 | 36 |
| 1610 | 10825 | 10785 | 10795 | 10740 | 10740 | 10750 | -85 | -75 | 24 | 5758 | 10 |
| 1611 | 10790 | 10780 | 10780 | 10735 | 10735 | 10745 | -55 | -45 | 20 | 4152 | 8 |
| 1612 | 10825 | 10825 | 10825 | 0 | 0 | 0 | 128 | 0 | |||
| 1701 | 10760 | 10765 | 10765 | 5 | 5 | 0 | 14 | 0 | |||
| 小计 | 166574 | 683842 / -5540 | |||||||||
| 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 | 12705 | 12720 | 12780 | 12680 | 12750 | 12720 | 45 | 15 | 9796 | 28098 | -1540 |
| 1603 | 12775 | 12790 | 12840 | 12725 | 12795 | 12775 | 20 | 0 | 274738 | 161396 | -3736 |
| 1604 | 12795 | 12820 | 12860 | 12755 | 12820 | 12810 | 25 | 15 | 55016 | 99244 | -274 |
| 1605 | 12805 | 12815 | 12880 | 12780 | 12835 | 12825 | 30 | 20 | 13560 | 39352 | 250 |
| 1606 | 12810 | 12815 | 12885 | 12800 | 12860 | 12835 | 50 | 25 | 1022 | 11284 | 300 |
| 1607 | 12835 | 12890 | 12890 | 12850 | 12865 | 12865 | 30 | 30 | 206 | 1652 | 112 |
| 1608 | 12850 | 12875 | 12895 | 12850 | 12850 | 12880 | 0 | 30 | 40 | 722 | 16 |
| 1609 | 12875 | 12885 | 12915 | 12870 | 12870 | 12890 | -5 | 15 | 88 | 644 | 16 |
| 1610 | 12940 | 12940 | 12940 | 0 | 0 | 0 | 226 | 0 | |||
| 1611 | 12940 | 12940 | 12940 | 0 | 0 | 0 | 110 | 0 | |||
| 1612 | 12975 | 12975 | 12975 | 0 | 0 | 0 | 66 | 0 | |||
| 1701 | 12995 | 12995 | 12995 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 354466 | 342808 / -4856 | |||||||||
| 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 | 13050 | 13110 | 13300 | 13110 | 13290 | 13235 | 240 | 185 | 636 | 4994 | -438 |
| 1603 | 12825 | 12790 | 12980 | 12785 | 12920 | 12895 | 95 | 70 | 7744 | 13876 | 472 |
| 1604 | 12745 | 12745 | 12845 | 12730 | 12800 | 12800 | 55 | 55 | 1910 | 12118 | 196 |
| 1605 | 12665 | 12680 | 12750 | 12675 | 12715 | 12705 | 50 | 40 | 462 | 2220 | 218 |
| 1606 | 12660 | 12625 | 12700 | 12625 | 12695 | 12680 | 35 | 20 | 48 | 196 | 20 |
| 1607 | 12630 | 12650 | 12650 | 20 | 20 | 0 | 34 | 0 | |||
| 1608 | 12490 | 12575 | 12575 | 12575 | 12575 | 12575 | 85 | 85 | 2 | 34 | 0 |
| 1609 | 12515 | 12600 | 12600 | 85 | 85 | 0 | 48 | 0 | |||
| 1610 | 12470 | 12550 | 12550 | 80 | 80 | 0 | 24 | 0 | |||
| 1611 | 12390 | 12395 | 12395 | 12395 | 12395 | 12395 | 5 | 5 | 2 | 50 | 0 |
| 1612 | 12290 | 12360 | 12365 | 12360 | 12365 | 12360 | 75 | 70 | 6 | 74 | 0 |
| 1701 | 12155 | 12225 | 12225 | 70 | 70 | 0 | 4 | 0 | |||
| 小计 | 10810 | 33672 / 468 | |||||||||
| 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 | 68750 | 68250 | 68400 | 67830 | 68060 | 68110 | -690 | -640 | 138 | 742 | -84 |
| 1603 | 69200 | 68380 | 68640 | 68100 | 68250 | 68370 | -950 | -830 | 114 | 2706 | 8 |
| 1604 | 69600 | 69600 | 69600 | 0 | 0 | 0 | 114 | 0 | |||
| 1605 | 69990 | 69400 | 69560 | 68750 | 69130 | 69150 | -860 | -840 | 744666 | 429578 | 2928 |
| 1606 | 70410 | 69750 | 69750 | 69190 | 69460 | 69480 | -950 | -930 | 18 | 252 | -10 |
| 1607 | 70010 | 70610 | 70670 | 68800 | 69760 | 69860 | -250 | -150 | 56 | 54 | 18 |
| 1608 | 70140 | 69990 | 69990 | -150 | -150 | 0 | 92 | 0 | |||
| 1609 | 71030 | 70430 | 70520 | 69110 | 70160 | 70190 | -870 | -840 | 1298 | 3810 | 298 |
| 1610 | 71000 | 70160 | 70160 | -840 | -840 | 0 | 92 | 0 | |||
| 1611 | 71900 | 71050 | 71050 | -850 | -850 | 0 | 136 | 0 | |||
| 1612 | 75650 | 75650 | 75650 | 0 | 0 | 0 | 20 | 0 | |||
| 1701 | 73210 | 71750 | 71800 | 71270 | 71500 | 71550 | -1710 | -1660 | 58 | 102 | 12 |
| 小计 | 746348 | 437698 / 3170 | |||||||||
| 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 | 97400 | 97650 | 97970 | 96800 | 97700 | 97390 | 300 | -10 | 16062 | 7890 | 378 |
| 1606 | 97840 | 97830 | 97830 | -10 | -10 | 0 | 6 | 0 | |||
| 1607 | 99220 | 99210 | 99210 | -10 | -10 | 0 | 4 | 0 | |||
| 1608 | 97520 | 97520 | 97520 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 97150 | 97150 | 97150 | 0 | 0 | 0 | 230 | 0 | |||
| 1610 | 96410 | 96400 | 96400 | -10 | -10 | 0 | 30 | 0 | |||
| 1611 | 97950 | 97940 | 97940 | -10 | -10 | 0 | 0 | 0 | |||
| 1612 | 95080 | 95080 | 95080 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 95080 | 95080 | 95080 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16062 | 8172 / 378 | |||||||||
| 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 | 233.4 | 235.05 | 235.05 | 234.2 | 234.2 | 234.6 | 0.8 | 1.2 | 4 | 210 | 0 |
| 1603 | 233.3 | 233.3 | 233.3 | 0 | 0 | 0 | 14 | 0 | |||
| 1604 | 234.25 | 234.25 | 234.25 | 0 | 0 | 0 | 82 | 0 | |||
| 1606 | 235.35 | 236.25 | 239.05 | 236 | 238.9 | 237.35 | 3.55 | 2 | 248890 | 289828 | 19246 |
| 1608 | 237.2 | 237.2 | 237.2 | 0 | 0 | 0 | 60 | 0 | |||
| 1610 | 236.6 | 238.45 | 240.3 | 238.45 | 240.3 | 239.85 | 3.7 | 3.25 | 38 | 72 | 14 |
| 1612 | 237.95 | 238.4 | 241.25 | 238.4 | 241.1 | 240.1 | 3.15 | 2.15 | 1108 | 4390 | 754 |
| 1702 | 239.2 | 239.2 | 239.2 | 239.2 | 239.2 | 239.2 | 0 | 0 | 2 | 6 | 0 |
| 小计 | 250042 | 294662 / 20014 | |||||||||
| 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 | 3260 | 3256 | 3293 | 3245 | 3287 | 3266 | 27 | 6 | 2036 | 6402 | 1510 |
| 1603 | 3258 | 3258 | 3300 | 3258 | 3300 | 3283 | 42 | 25 | 100 | 558 | 42 |
| 1604 | 3284 | 3283 | 3304 | 3283 | 3304 | 3293 | 20 | 9 | 70 | 228 | 16 |
| 1605 | 3317 | 3321 | 3339 | 3315 | 3339 | 3325 | 22 | 8 | 130 | 1518 | 0 |
| 1606 | 3331 | 3331 | 3361 | 3326 | 3360 | 3342 | 29 | 11 | 518926 | 506304 | 34536 |
| 1607 | 3321 | 3321 | 3321 | 0 | 0 | 0 | 42 | 0 | |||
| 1608 | 3314 | 3353 | 3370 | 3353 | 3370 | 3358 | 56 | 44 | 6 | 62 | 2 |
| 1609 | 3364 | 3409 | 3409 | 45 | 45 | 0 | 82 | 0 | |||
| 1610 | 3376 | 3421 | 3421 | 45 | 45 | 0 | 112 | 0 | |||
| 1611 | 3390 | 3435 | 3435 | 45 | 45 | 0 | 60 | 0 | |||
| 1612 | 3402 | 3412 | 3431 | 3402 | 3431 | 3419 | 29 | 17 | 526 | 3352 | 84 |
| 1701 | 3396 | 3396 | 3396 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 521794 | 518732 / 36190 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)