|
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 | 34990 | 35320 | 35700 | 35220 | 35700 | 35480 | 710 | 490 | 38482 | 53632 | -7088 |
| 1603 | 35010 | 35480 | 35840 | 35280 | 35780 | 35540 | 770 | 530 | 551904 | 265050 | -13736 |
| 1604 | 35070 | 35490 | 35900 | 35300 | 35840 | 35580 | 770 | 510 | 208722 | 201536 | 14766 |
| 1605 | 35080 | 35500 | 35900 | 35320 | 35870 | 35610 | 790 | 530 | 81454 | 130456 | 8840 |
| 1606 | 35100 | 35550 | 35940 | 35340 | 35900 | 35660 | 800 | 560 | 23678 | 50400 | 6828 |
| 1607 | 35060 | 35480 | 35980 | 35350 | 35920 | 35640 | 860 | 580 | 6392 | 19402 | 3034 |
| 1608 | 35150 | 35500 | 36350 | 35350 | 35860 | 35670 | 710 | 520 | 2372 | 6916 | 718 |
| 1609 | 35090 | 35460 | 35960 | 35410 | 35850 | 35670 | 760 | 580 | 552 | 5798 | 50 |
| 1610 | 35120 | 35440 | 35970 | 35430 | 35870 | 35710 | 750 | 590 | 194 | 4538 | -16 |
| 1611 | 35130 | 35450 | 35900 | 35450 | 35900 | 35790 | 770 | 660 | 184 | 3212 | -70 |
| 1612 | 35100 | 35470 | 35900 | 35400 | 35900 | 35740 | 800 | 640 | 156 | 3030 | 48 |
| 1701 | 35110 | 35460 | 35910 | 35450 | 35910 | 35800 | 800 | 690 | 658 | 782 | 542 |
| 小计 | 914748 | 744752 / 13916 | |||||||||
| 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 | 10725 | 10770 | 10810 | 10715 | 10740 | 10760 | 15 | 35 | 6054 | 35852 | -2210 |
| 1603 | 10720 | 10750 | 10835 | 10720 | 10785 | 10775 | 65 | 55 | 111832 | 187974 | -15134 |
| 1604 | 10715 | 10740 | 10840 | 10710 | 10800 | 10775 | 85 | 60 | 68884 | 193048 | 11156 |
| 1605 | 10715 | 10750 | 10840 | 10715 | 10820 | 10780 | 105 | 65 | 41620 | 138676 | 6268 |
| 1606 | 10730 | 10750 | 10845 | 10730 | 10830 | 10790 | 100 | 60 | 8272 | 77482 | 1524 |
| 1607 | 10740 | 10755 | 10855 | 10740 | 10825 | 10780 | 85 | 40 | 1912 | 24860 | 304 |
| 1608 | 10750 | 10760 | 10860 | 10750 | 10825 | 10785 | 75 | 35 | 1212 | 12980 | 968 |
| 1609 | 10765 | 10750 | 10820 | 10750 | 10800 | 10800 | 35 | 35 | 74 | 5750 | -44 |
| 1610 | 10750 | 10755 | 10860 | 10755 | 10860 | 10805 | 110 | 55 | 4 | 5754 | -4 |
| 1611 | 10745 | 10775 | 10860 | 10775 | 10860 | 10835 | 115 | 90 | 14 | 4146 | -6 |
| 1612 | 10825 | 10830 | 10830 | 10830 | 10830 | 10830 | 5 | 5 | 22 | 148 | 20 |
| 1701 | 10765 | 10840 | 10840 | 10840 | 10840 | 10840 | 75 | 75 | 2 | 14 | 0 |
| 小计 | 239902 | 686684 / 2842 | |||||||||
| 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 | 12720 | 12800 | 13070 | 12800 | 13020 | 12970 | 300 | 250 | 12250 | 25194 | -2904 |
| 1603 | 12775 | 12950 | 13140 | 12895 | 13095 | 13025 | 320 | 250 | 468614 | 154796 | -6600 |
| 1604 | 12810 | 12960 | 13170 | 12920 | 13110 | 13065 | 300 | 255 | 103128 | 111688 | 12444 |
| 1605 | 12825 | 12995 | 13195 | 12945 | 13145 | 13085 | 320 | 260 | 35526 | 43762 | 4410 |
| 1606 | 12835 | 12995 | 13200 | 12950 | 13155 | 13105 | 320 | 270 | 2420 | 11598 | 314 |
| 1607 | 12865 | 12975 | 13215 | 12975 | 13180 | 13110 | 315 | 245 | 1152 | 2454 | 802 |
| 1608 | 12880 | 13010 | 13210 | 13010 | 13175 | 13135 | 295 | 255 | 28 | 722 | 0 |
| 1609 | 12890 | 13030 | 13235 | 13010 | 13180 | 13105 | 290 | 215 | 122 | 620 | -24 |
| 1610 | 12940 | 13075 | 13220 | 13075 | 13220 | 13150 | 280 | 210 | 54 | 258 | 32 |
| 1611 | 12940 | 13235 | 13235 | 13235 | 13235 | 13235 | 295 | 295 | 2 | 110 | 0 |
| 1612 | 12975 | 13175 | 13270 | 13175 | 13270 | 13205 | 295 | 230 | 6 | 68 | 2 |
| 1701 | 12995 | 13230 | 13235 | 13230 | 13235 | 13230 | 240 | 235 | 4 | 14 | 0 |
| 小计 | 623306 | 351284 / 8476 | |||||||||
| 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 | 13235 | 13375 | 13730 | 13365 | 13700 | 13640 | 465 | 405 | 980 | 4862 | -132 |
| 1603 | 12895 | 13015 | 13250 | 12985 | 13215 | 13115 | 320 | 220 | 10974 | 14810 | 934 |
| 1604 | 12800 | 12845 | 13045 | 12845 | 13045 | 12950 | 245 | 150 | 3868 | 12680 | 562 |
| 1605 | 12705 | 12795 | 12945 | 12770 | 12945 | 12860 | 240 | 155 | 848 | 2706 | 486 |
| 1606 | 12680 | 12760 | 12885 | 12750 | 12885 | 12805 | 205 | 125 | 60 | 194 | -2 |
| 1607 | 12650 | 12720 | 12795 | 12700 | 12700 | 12710 | 50 | 60 | 20 | 26 | -8 |
| 1608 | 12575 | 12755 | 12755 | 12685 | 12685 | 12725 | 110 | 150 | 8 | 30 | -4 |
| 1609 | 12600 | 12705 | 12705 | 12580 | 12580 | 12635 | -20 | 35 | 12 | 44 | -4 |
| 1610 | 12550 | 12500 | 12635 | 12500 | 12505 | 12550 | -45 | 0 | 12 | 34 | 10 |
| 1611 | 12395 | 12465 | 12585 | 12465 | 12480 | 12525 | 85 | 130 | 10 | 54 | 4 |
| 1612 | 12360 | 12435 | 12555 | 12400 | 12500 | 12455 | 140 | 95 | 24 | 78 | 4 |
| 1701 | 12225 | 12310 | 12310 | 12310 | 12310 | 12310 | 85 | 85 | 2 | 4 | 0 |
| 小计 | 16818 | 35522 / 1850 | |||||||||
| 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 | 68110 | 68750 | 69360 | 68750 | 69360 | 69040 | 1250 | 930 | 18 | 732 | -10 |
| 1603 | 68370 | 69000 | 69800 | 68810 | 69770 | 69340 | 1400 | 970 | 120 | 2700 | -6 |
| 1604 | 69600 | 69360 | 70070 | 69220 | 70070 | 69460 | 470 | -140 | 20 | 110 | -4 |
| 1605 | 69150 | 69350 | 70590 | 69350 | 70520 | 69950 | 1370 | 800 | 820568 | 443768 | 14190 |
| 1606 | 69480 | 69750 | 70920 | 69750 | 70920 | 70050 | 1440 | 570 | 64 | 232 | -20 |
| 1607 | 69860 | 70770 | 71270 | 70770 | 71270 | 71120 | 1410 | 1260 | 20 | 68 | 14 |
| 1608 | 69990 | 70480 | 71260 | 70110 | 71260 | 70820 | 1270 | 830 | 16 | 94 | 2 |
| 1609 | 70190 | 70730 | 71600 | 70440 | 71600 | 71020 | 1410 | 830 | 1706 | 3938 | 128 |
| 1610 | 70160 | 70160 | 71810 | 70160 | 71620 | 71190 | 1460 | 1030 | 6 | 94 | 2 |
| 1611 | 71050 | 72090 | 72090 | 1040 | 1040 | 0 | 136 | 0 | |||
| 1612 | 75650 | 76760 | 76760 | 1110 | 1110 | 0 | 20 | 0 | |||
| 1701 | 71550 | 72180 | 73370 | 71400 | 72800 | 72120 | 1250 | 570 | 86 | 148 | 46 |
| 小计 | 822624 | 452040 / 14342 | |||||||||
| 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 | 97390 | 98050 | 100470 | 98050 | 100380 | 99650 | 2990 | 2260 | 33510 | 9646 | 1756 |
| 1606 | 97830 | 100100 | 100100 | 2270 | 2270 | 0 | 6 | 0 | |||
| 1607 | 99210 | 101510 | 101510 | 2300 | 2300 | 0 | 4 | 0 | |||
| 1608 | 97510 | 97510 | 97510 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 97150 | 98080 | 100200 | 98080 | 99860 | 99040 | 2710 | 1890 | 22 | 242 | 12 |
| 1610 | 96400 | 98270 | 98270 | 1870 | 1870 | 0 | 30 | 0 | |||
| 1611 | 97940 | 99840 | 99840 | 1900 | 1900 | 0 | 0 | 0 | |||
| 1612 | 95080 | 95080 | 95080 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 95080 | 95080 | 95080 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 33532 | 9940 / 1768 | |||||||||
| 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 | 234.6 | 237.85 | 238.4 | 237.1 | 237.55 | 237.7 | 2.95 | 3.1 | 24 | 200 | -10 |
| 1603 | 233.3 | 236.05 | 238.45 | 236.05 | 238.45 | 237.35 | 5.15 | 4.05 | 6 | 16 | 2 |
| 1604 | 234.25 | 236.7 | 238.85 | 236.7 | 238.5 | 238 | 4.25 | 3.75 | 6 | 80 | -2 |
| 1606 | 237.35 | 238.3 | 240.1 | 237.8 | 239.35 | 239 | 2 | 1.65 | 238910 | 290040 | 212 |
| 1608 | 237.2 | 241.5 | 241.5 | 241.5 | 241.5 | 241.5 | 4.3 | 4.3 | 2 | 62 | 2 |
| 1610 | 239.85 | 241.3 | 241.3 | 241.3 | 241.3 | 241.3 | 1.45 | 1.45 | 2 | 70 | -2 |
| 1612 | 240.1 | 240.7 | 242.25 | 240.2 | 241.8 | 241.7 | 1.7 | 1.6 | 1174 | 4798 | 408 |
| 1702 | 239.2 | 242.85 | 242.85 | 242.25 | 242.25 | 242.4 | 3.05 | 3.2 | 8 | 6 | 0 |
| 小计 | 240132 | 295272 / 610 | |||||||||
| 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 | 3266 | 3274 | 3303 | 3271 | 3285 | 3291 | 19 | 25 | 1264 | 7282 | 880 |
| 1603 | 3283 | 3283 | 3315 | 3279 | 3305 | 3302 | 22 | 19 | 86 | 562 | 4 |
| 1604 | 3293 | 3322 | 3322 | 3318 | 3318 | 3320 | 25 | 27 | 38 | 232 | 4 |
| 1605 | 3325 | 3331 | 3363 | 3331 | 3350 | 3346 | 25 | 21 | 844 | 1620 | 102 |
| 1606 | 3342 | 3356 | 3378 | 3346 | 3365 | 3362 | 23 | 20 | 544132 | 498196 | -8108 |
| 1607 | 3321 | 3370 | 3387 | 3366 | 3377 | 3374 | 56 | 53 | 14 | 46 | 4 |
| 1608 | 3358 | 3412 | 3412 | 54 | 54 | 0 | 62 | 0 | |||
| 1609 | 3409 | 3463 | 3463 | 54 | 54 | 0 | 82 | 0 | |||
| 1610 | 3421 | 3426 | 3429 | 3418 | 3418 | 3425 | -3 | 4 | 8 | 118 | 6 |
| 1611 | 3435 | 3439 | 3439 | 4 | 4 | 0 | 60 | 0 | |||
| 1612 | 3419 | 3431 | 3450 | 3422 | 3443 | 3439 | 24 | 20 | 630 | 3444 | 92 |
| 1701 | 3396 | 3396 | 3396 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 547016 | 511716 / -7016 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)