|
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 | 35610 | 35500 | 35650 | 35390 | 35540 | 35500 | -70 | -110 | 24786 | 42156 | -7074 |
| 1603 | 35740 | 35640 | 35800 | 35470 | 35680 | 35630 | -60 | -110 | 447376 | 224774 | -22466 |
| 1604 | 35800 | 35680 | 35870 | 35570 | 35730 | 35720 | -70 | -80 | 196416 | 250514 | 26548 |
| 1605 | 35830 | 35730 | 35900 | 35650 | 35780 | 35780 | -50 | -50 | 77762 | 146294 | 10302 |
| 1606 | 35880 | 35750 | 35950 | 35700 | 35820 | 35810 | -60 | -70 | 18406 | 51010 | 222 |
| 1607 | 35850 | 35750 | 35990 | 35720 | 35880 | 35870 | 30 | 20 | 4866 | 22928 | 1772 |
| 1608 | 35850 | 35850 | 36000 | 35770 | 35890 | 35820 | 40 | -30 | 2260 | 8306 | 1394 |
| 1609 | 35850 | 35820 | 36240 | 35740 | 35860 | 35910 | 10 | 60 | 510 | 5928 | -214 |
| 1610 | 35870 | 35830 | 36010 | 35720 | 35880 | 35830 | 10 | -40 | 176 | 4544 | 20 |
| 1611 | 35900 | 35880 | 36000 | 35740 | 35870 | 35860 | -30 | -40 | 88 | 3218 | 12 |
| 1612 | 35890 | 35830 | 35950 | 35740 | 35920 | 35850 | 30 | -40 | 162 | 3022 | 6 |
| 1701 | 35870 | 35880 | 35920 | 35690 | 35920 | 35810 | 50 | -60 | 1048 | 1908 | 836 |
| 小计 | 773856 | 764602 / 11358 | |||||||||
| 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 | 10760 | 10725 | 10760 | 10670 | 10720 | 10700 | -40 | -60 | 4106 | 31190 | -1516 |
| 1603 | 10800 | 10750 | 10790 | 10690 | 10725 | 10735 | -75 | -65 | 83596 | 159002 | -10978 |
| 1604 | 10815 | 10760 | 10810 | 10715 | 10755 | 10760 | -60 | -55 | 53342 | 213990 | 6518 |
| 1605 | 10830 | 10760 | 10820 | 10735 | 10775 | 10770 | -55 | -60 | 26674 | 152440 | 2796 |
| 1606 | 10835 | 10790 | 10835 | 10750 | 10790 | 10775 | -45 | -60 | 10832 | 82380 | 2442 |
| 1607 | 10855 | 10775 | 10830 | 10760 | 10805 | 10770 | -50 | -85 | 2654 | 26948 | 1582 |
| 1608 | 10865 | 10825 | 10845 | 10765 | 10815 | 10795 | -50 | -70 | 892 | 13768 | 90 |
| 1609 | 10860 | 10835 | 10845 | 10790 | 10830 | 10810 | -30 | -50 | 46 | 5646 | 4 |
| 1610 | 10895 | 10880 | 10880 | 10820 | 10840 | 10860 | -55 | -35 | 10 | 5790 | -4 |
| 1611 | 10910 | 10875 | 10875 | 10815 | 10850 | 10850 | -60 | -60 | 12 | 4138 | -10 |
| 1612 | 10915 | 10875 | 10875 | 10830 | 10830 | 10865 | -85 | -50 | 16 | 228 | 0 |
| 1701 | 10925 | 10875 | 10875 | -50 | -50 | 0 | 14 | 0 | |||
| 小计 | 182180 | 695534 / 924 | |||||||||
| 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 | 12985 | 12935 | 13080 | 12860 | 12975 | 12920 | -10 | -65 | 6042 | 19002 | -2498 |
| 1603 | 13035 | 12965 | 13085 | 12910 | 13080 | 12980 | 45 | -55 | 280098 | 136948 | -13040 |
| 1604 | 13070 | 13005 | 13105 | 12945 | 13100 | 13015 | 30 | -55 | 82750 | 127698 | 3494 |
| 1605 | 13085 | 13015 | 13130 | 12975 | 13115 | 13035 | 30 | -50 | 22214 | 48296 | 1774 |
| 1606 | 13090 | 13055 | 13150 | 13000 | 13150 | 13055 | 60 | -35 | 2280 | 12218 | 848 |
| 1607 | 13130 | 12475 | 13165 | 12475 | 13165 | 13055 | 35 | -75 | 432 | 2224 | -256 |
| 1608 | 13145 | 13125 | 13150 | 13030 | 13150 | 13115 | 5 | -30 | 14 | 722 | -4 |
| 1609 | 13170 | 13105 | 13165 | 13005 | 13155 | 13070 | -15 | -100 | 94 | 674 | 20 |
| 1610 | 13175 | 13050 | 13130 | 13050 | 13130 | 13100 | -45 | -75 | 6 | 256 | 0 |
| 1611 | 13160 | 13125 | 13125 | 13125 | 13125 | 13125 | -35 | -35 | 2 | 114 | 0 |
| 1612 | 13130 | 13130 | 13130 | 0 | 0 | 0 | 68 | 0 | |||
| 1701 | 13230 | 13190 | 13190 | -40 | -40 | 0 | 14 | 0 | |||
| 小计 | 393932 | 348234 / -9662 | |||||||||
| 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 | 13695 | 13700 | 14235 | 13700 | 14225 | 13965 | 530 | 270 | 1188 | 4700 | -56 |
| 1603 | 13180 | 13200 | 13695 | 13155 | 13475 | 13375 | 295 | 195 | 21334 | 17226 | 2396 |
| 1604 | 13030 | 13050 | 13260 | 13000 | 13245 | 13145 | 215 | 115 | 4898 | 14044 | 1244 |
| 1605 | 12925 | 12935 | 13100 | 12920 | 13100 | 13010 | 175 | 85 | 1188 | 3432 | 526 |
| 1606 | 12870 | 12880 | 12980 | 12830 | 12950 | 12875 | 80 | 5 | 368 | 534 | 340 |
| 1607 | 12785 | 12825 | 12880 | 12730 | 12880 | 12795 | 95 | 10 | 10 | 38 | 10 |
| 1608 | 12800 | 12810 | 12810 | 12705 | 12705 | 12730 | -95 | -70 | 8 | 34 | 4 |
| 1609 | 12705 | 12785 | 12800 | 12600 | 12785 | 12715 | 80 | 10 | 34 | 44 | 2 |
| 1610 | 12620 | 12625 | 12625 | 5 | 5 | 0 | 34 | 0 | |||
| 1611 | 12595 | 12655 | 12725 | 12645 | 12725 | 12710 | 130 | 115 | 22 | 58 | 4 |
| 1612 | 12550 | 12600 | 12705 | 12590 | 12705 | 12645 | 155 | 95 | 34 | 88 | 8 |
| 1701 | 12460 | 12470 | 12590 | 12470 | 12550 | 12555 | 90 | 95 | 40 | 28 | 16 |
| 小计 | 29124 | 40260 / 4494 | |||||||||
| 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 | 68560 | 68400 | 68840 | 68270 | 68600 | 68540 | 40 | -20 | 96 | 660 | -50 |
| 1603 | 69050 | 69300 | 69300 | 68700 | 68800 | 68930 | -250 | -120 | 64 | 2700 | -10 |
| 1604 | 69610 | 69370 | 69840 | 69350 | 69350 | 69530 | -260 | -80 | 18 | 108 | -4 |
| 1605 | 70070 | 69600 | 70220 | 69300 | 69590 | 69730 | -480 | -340 | 727910 | 438022 | -4090 |
| 1606 | 70020 | 70030 | 70030 | 69590 | 69590 | 69980 | -430 | -40 | 34 | 440 | -6 |
| 1607 | 71080 | 70540 | 70540 | 69650 | 70230 | 70070 | -850 | -1010 | 18 | 48 | -14 |
| 1608 | 71300 | 70600 | 70620 | 70600 | 70620 | 70610 | -680 | -690 | 4 | 90 | -2 |
| 1609 | 71030 | 70700 | 71250 | 70390 | 70520 | 70810 | -510 | -220 | 1048 | 4148 | 112 |
| 1610 | 71200 | 70980 | 70980 | -220 | -220 | 0 | 94 | 0 | |||
| 1611 | 72100 | 71940 | 71940 | 71940 | 71940 | 71940 | -160 | -160 | 4 | 132 | -4 |
| 1612 | 76770 | 72160 | 72960 | 72160 | 72160 | 72560 | -4610 | -4210 | 16 | 28 | 8 |
| 1701 | 72680 | 72010 | 72170 | 71620 | 71980 | 71930 | -700 | -750 | 40 | 172 | 22 |
| 小计 | 729252 | 446642 / -4038 | |||||||||
| 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 | 100520 | 99600 | 99890 | 97690 | 98280 | 98790 | -2240 | -1730 | 39550 | 8838 | -1746 |
| 1606 | 100980 | 99240 | 99240 | -1740 | -1740 | 0 | 6 | 0 | |||
| 1607 | 102400 | 100640 | 100640 | -1760 | -1760 | 0 | 4 | 0 | |||
| 1608 | 100640 | 100640 | 100640 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 99970 | 98560 | 99320 | 97800 | 98140 | 98520 | -1830 | -1450 | 58 | 236 | -14 |
| 1610 | 99200 | 97760 | 97760 | -1440 | -1440 | 0 | 30 | 0 | |||
| 1611 | 100780 | 99320 | 99320 | -1460 | -1460 | 0 | 0 | 0 | |||
| 1612 | 96920 | 96920 | 96920 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 98160 | 98160 | 98160 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 39608 | 9126 / -1760 | |||||||||
| 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 | 237.45 | 236.5 | 238.1 | 235 | 235.1 | 235.85 | -2.35 | -1.6 | 46 | 174 | 2 |
| 1603 | 237.5 | 237.95 | 237.95 | 237.9 | 237.9 | 237.9 | 0.4 | 0.4 | 10 | 26 | 8 |
| 1604 | 238.15 | 238.15 | 238.15 | 0 | 0 | 0 | 76 | 0 | |||
| 1606 | 239.25 | 239.1 | 239.75 | 237.8 | 238.3 | 238.5 | -0.95 | -0.75 | 232398 | 285544 | -2666 |
| 1608 | 240.45 | 240.95 | 240.95 | 239.2 | 240.15 | 240.35 | -0.3 | -0.1 | 14 | 58 | -4 |
| 1610 | 241.3 | 241.3 | 241.3 | 0 | 0 | 0 | 70 | 0 | |||
| 1612 | 241.95 | 241.45 | 242.15 | 240.3 | 240.6 | 240.8 | -1.35 | -1.15 | 488 | 5704 | 198 |
| 1702 | 241.8 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | -0.35 | -0.35 | 2 | 8 | 0 |
| 小计 | 232958 | 291660 / -2462 | |||||||||
| 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 | 3281 | 3275 | 3275 | 3242 | 3257 | 3258 | -24 | -23 | 568 | 8288 | 472 |
| 1603 | 3296 | 3292 | 3292 | 3268 | 3268 | 3275 | -28 | -21 | 58 | 620 | 42 |
| 1604 | 3309 | 3288 | 3288 | -21 | -21 | 0 | 240 | 0 | |||
| 1605 | 3342 | 3331 | 3332 | 3313 | 3316 | 3319 | -26 | -23 | 80 | 1662 | 6 |
| 1606 | 3361 | 3347 | 3357 | 3329 | 3333 | 3338 | -28 | -23 | 392284 | 481378 | -3680 |
| 1607 | 3360 | 3337 | 3337 | -23 | -23 | 0 | 46 | 0 | |||
| 1608 | 3397 | 3374 | 3374 | -23 | -23 | 0 | 62 | 0 | |||
| 1609 | 3389 | 3381 | 3381 | 3381 | 3381 | 3381 | -8 | -8 | 2 | 78 | 0 |
| 1610 | 3419 | 3431 | 3431 | 3431 | 3431 | 3431 | 12 | 12 | 8 | 118 | 0 |
| 1611 | 3432 | 3444 | 3444 | 12 | 12 | 0 | 60 | 0 | |||
| 1612 | 3433 | 3426 | 3429 | 3408 | 3411 | 3415 | -22 | -18 | 922 | 3722 | 406 |
| 1701 | 3390 | 3373 | 3373 | -17 | -17 | 0 | 12 | 0 | |||
| 小计 | 393922 | 496286 / -2754 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)