|
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 | 35410 | 35550 | 35550 | 35210 | 35420 | 35330 | 10 | -80 | 14470 | 27390 | -5370 |
| 1603 | 35550 | 35750 | 35800 | 35380 | 35650 | 35550 | 100 | 0 | 249588 | 200044 | -6804 |
| 1604 | 35650 | 35880 | 35910 | 35500 | 35810 | 35690 | 160 | 40 | 167454 | 255800 | 702 |
| 1605 | 35730 | 35890 | 35980 | 35600 | 35920 | 35800 | 190 | 70 | 61654 | 151870 | 1256 |
| 1606 | 35810 | 36030 | 36050 | 35700 | 35990 | 35890 | 180 | 80 | 13776 | 53738 | -186 |
| 1607 | 35880 | 36080 | 36110 | 35750 | 36050 | 35970 | 170 | 90 | 4640 | 24234 | 1030 |
| 1608 | 35880 | 36140 | 36140 | 35800 | 36110 | 36020 | 230 | 140 | 1282 | 11498 | 272 |
| 1609 | 35980 | 36040 | 36190 | 35850 | 36170 | 35970 | 190 | -10 | 1194 | 6388 | 646 |
| 1610 | 35950 | 36040 | 36200 | 35830 | 36150 | 36020 | 200 | 70 | 208 | 4452 | -28 |
| 1611 | 35920 | 36080 | 36190 | 35870 | 36170 | 36030 | 250 | 110 | 112 | 3206 | 22 |
| 1612 | 35880 | 36060 | 36210 | 35870 | 36190 | 36050 | 310 | 170 | 104 | 3028 | 16 |
| 1701 | 35860 | 36110 | 36200 | 35800 | 36160 | 36020 | 300 | 160 | 108 | 2328 | 30 |
| 小计 | 514590 | 743976 / -8414 | |||||||||
| 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 | 10575 | 10600 | 10630 | 10525 | 10590 | 10565 | 15 | -10 | 4230 | 29030 | 770 |
| 1603 | 10630 | 10650 | 10705 | 10585 | 10675 | 10635 | 45 | 5 | 44244 | 128554 | -11158 |
| 1604 | 10665 | 10700 | 10745 | 10635 | 10710 | 10680 | 45 | 15 | 105984 | 219654 | -10642 |
| 1605 | 10690 | 10720 | 10770 | 10670 | 10740 | 10715 | 50 | 25 | 32026 | 155504 | 290 |
| 1606 | 10720 | 10740 | 10790 | 10715 | 10770 | 10745 | 50 | 25 | 9786 | 85464 | -300 |
| 1607 | 10735 | 10770 | 10810 | 10735 | 10790 | 10775 | 55 | 40 | 3098 | 26630 | -102 |
| 1608 | 10750 | 10795 | 10830 | 10755 | 10805 | 10800 | 55 | 50 | 3726 | 17326 | 1898 |
| 1609 | 10775 | 10805 | 10850 | 10770 | 10830 | 10810 | 55 | 35 | 364 | 5452 | -110 |
| 1610 | 10795 | 10850 | 10870 | 10800 | 10870 | 10850 | 75 | 55 | 566 | 5832 | 82 |
| 1611 | 10820 | 10840 | 10890 | 10825 | 10890 | 10850 | 70 | 30 | 322 | 4110 | -42 |
| 1612 | 10810 | 10835 | 10905 | 10835 | 10905 | 10870 | 95 | 60 | 48 | 374 | 6 |
| 1701 | 10840 | 10825 | 10905 | 10805 | 10905 | 10835 | 65 | -5 | 22 | 16 | -2 |
| 小计 | 204416 | 677946 / -19310 | |||||||||
| 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 | 13175 | 13250 | 13385 | 13180 | 13360 | 13290 | 185 | 115 | 3740 | 13980 | -280 |
| 1603 | 13210 | 13390 | 13445 | 13230 | 13415 | 13335 | 205 | 125 | 185674 | 102742 | -11560 |
| 1604 | 13260 | 13400 | 13510 | 13275 | 13490 | 13395 | 230 | 135 | 243488 | 173138 | 26488 |
| 1605 | 13295 | 13410 | 13540 | 13310 | 13515 | 13430 | 220 | 135 | 35526 | 53994 | 4188 |
| 1606 | 13340 | 13465 | 13560 | 13340 | 13550 | 13465 | 210 | 125 | 2282 | 13726 | 158 |
| 1607 | 13360 | 13495 | 13820 | 13390 | 13575 | 13475 | 215 | 115 | 1002 | 2590 | 416 |
| 1608 | 13355 | 13480 | 13605 | 13435 | 13605 | 13480 | 250 | 125 | 26 | 716 | -4 |
| 1609 | 13390 | 13450 | 13585 | 13415 | 13585 | 13450 | 195 | 60 | 82 | 664 | 16 |
| 1610 | 13395 | 13485 | 13650 | 13435 | 13650 | 13505 | 255 | 110 | 50 | 300 | 40 |
| 1611 | 13280 | 13500 | 13590 | 13475 | 13590 | 13530 | 310 | 250 | 18 | 110 | -4 |
| 1612 | 13270 | 13610 | 13625 | 13610 | 13625 | 13615 | 355 | 345 | 4 | 64 | -2 |
| 1701 | 13180 | 13545 | 13825 | 13545 | 13645 | 13660 | 465 | 480 | 26 | 42 | 10 |
| 小计 | 471918 | 362066 / 19466 | |||||||||
| 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 | 15235 | 14625 | 14990 | 14625 | 14625 | 14635 | -610 | -600 | 310 | 4520 | -40 |
| 1603 | 13670 | 13705 | 13825 | 13600 | 13775 | 13735 | 105 | 65 | 14192 | 20580 | 1460 |
| 1604 | 13370 | 13415 | 13570 | 13380 | 13525 | 13475 | 155 | 105 | 5098 | 15290 | 674 |
| 1605 | 13185 | 13225 | 13395 | 13225 | 13360 | 13315 | 175 | 130 | 1832 | 4690 | 538 |
| 1606 | 13055 | 13185 | 13325 | 13105 | 13265 | 13255 | 210 | 200 | 52 | 628 | 4 |
| 1607 | 13045 | 13130 | 13130 | 13130 | 13130 | 13130 | 85 | 85 | 2 | 36 | 0 |
| 1608 | 12975 | 13165 | 13190 | 13165 | 13190 | 13170 | 215 | 195 | 6 | 32 | -2 |
| 1609 | 12920 | 13090 | 13090 | 13090 | 13090 | 13090 | 170 | 170 | 4 | 40 | -4 |
| 1610 | 12905 | 13025 | 13065 | 13025 | 13065 | 13045 | 160 | 140 | 8 | 38 | 4 |
| 1611 | 12820 | 13000 | 13000 | 13000 | 13000 | 13000 | 180 | 180 | 4 | 60 | -4 |
| 1612 | 12755 | 12800 | 12960 | 12800 | 12960 | 12900 | 205 | 145 | 10 | 78 | -2 |
| 1701 | 12800 | 12945 | 12945 | 145 | 145 | 0 | 30 | 0 | |||
| 小计 | 21518 | 46022 / 2628 | |||||||||
| 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 | 68350 | 68000 | 68000 | 67790 | 67790 | 67840 | -560 | -510 | 48 | 648 | -12 |
| 1603 | 68270 | 68180 | 68270 | 67350 | 68270 | 67850 | 0 | -420 | 64 | 2670 | 0 |
| 1604 | 68560 | 68520 | 68720 | 67800 | 68720 | 68310 | 160 | -250 | 298 | 282 | 168 |
| 1605 | 68910 | 69050 | 69150 | 67960 | 68880 | 68600 | -30 | -310 | 640464 | 436748 | -5090 |
| 1606 | 69030 | 69210 | 69210 | 68900 | 68900 | 69050 | -130 | 20 | 8 | 408 | 4 |
| 1607 | 70490 | 70510 | 70510 | 20 | 20 | 0 | 46 | 0 | |||
| 1608 | 68700 | 69340 | 69340 | 69340 | 69340 | 69340 | 640 | 640 | 2 | 90 | 2 |
| 1609 | 69970 | 70070 | 70090 | 69080 | 69990 | 69620 | 20 | -350 | 796 | 4118 | -16 |
| 1610 | 70140 | 69950 | 69950 | 69950 | 69950 | 69950 | -190 | -190 | 2 | 96 | 2 |
| 1611 | 71090 | 70890 | 70890 | -200 | -200 | 0 | 132 | 0 | |||
| 1612 | 71230 | 71030 | 71030 | -200 | -200 | 0 | 14 | 0 | |||
| 1701 | 71170 | 71220 | 71220 | 70450 | 71130 | 70880 | -40 | -290 | 46 | 182 | 2 |
| 小计 | 641728 | 445434 / -4940 | |||||||||
| 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 | 98790 | 99220 | 99440 | 97940 | 98700 | 98610 | -90 | -180 | 19434 | 7628 | -514 |
| 1606 | 99240 | 99060 | 99060 | -180 | -180 | 0 | 6 | 0 | |||
| 1607 | 100640 | 100450 | 100450 | -190 | -190 | 0 | 4 | 0 | |||
| 1608 | 98910 | 98910 | 98910 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 98520 | 98830 | 99210 | 98000 | 98670 | 98530 | 150 | 10 | 18 | 240 | 2 |
| 1610 | 97770 | 97780 | 97780 | 10 | 10 | 0 | 30 | 0 | |||
| 1611 | 99320 | 99330 | 99330 | 10 | 10 | 0 | 0 | 0 | |||
| 1612 | 96170 | 96170 | 96170 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 98160 | 98160 | 98160 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19452 | 7920 / -512 | |||||||||
| 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 | 241.3 | 241.3 | 241.3 | 0 | 0 | 0 | 168 | 0 | |||
| 1603 | 239.1 | 240.9 | 240.9 | 240.05 | 240.05 | 240.05 | 0.95 | 0.95 | 42 | 26 | -36 |
| 1604 | 237 | 237 | 237 | 0 | 0 | 0 | 72 | 0 | |||
| 1606 | 240.6 | 240.55 | 241.85 | 240.2 | 241.45 | 241.15 | 0.85 | 0.55 | 197552 | 305490 | 2186 |
| 1608 | 240.1 | 240.1 | 240.1 | 0 | 0 | 0 | 54 | 0 | |||
| 1610 | 241.3 | 241.3 | 241.3 | 0 | 0 | 0 | 70 | 0 | |||
| 1612 | 243.2 | 243 | 244.2 | 242.85 | 243.95 | 243.75 | 0.75 | 0.55 | 700 | 6480 | 296 |
| 1702 | 243.7 | 243.7 | 243.7 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 198294 | 312368 / 2446 | |||||||||
| 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 | 3263 | 3259 | 3280 | 3250 | 3262 | 3258 | -1 | -5 | 1540 | 11644 | 828 |
| 1603 | 3280 | 3270 | 3280 | 3270 | 3272 | 3274 | -8 | -6 | 16 | 674 | 8 |
| 1604 | 3295 | 3303 | 3311 | 3303 | 3308 | 3308 | 13 | 13 | 16 | 238 | -14 |
| 1605 | 3316 | 3322 | 3333 | 3311 | 3320 | 3323 | 4 | 7 | 88 | 1734 | 0 |
| 1606 | 3342 | 3337 | 3353 | 3329 | 3341 | 3340 | -1 | -2 | 315100 | 482866 | 1040 |
| 1607 | 3358 | 3351 | 3351 | 3325 | 3334 | 3338 | -24 | -20 | 130 | 62 | 12 |
| 1608 | 3368 | 3348 | 3348 | -20 | -20 | 0 | 62 | 0 | |||
| 1609 | 3370 | 3350 | 3350 | -20 | -20 | 0 | 70 | 0 | |||
| 1610 | 3420 | 3400 | 3400 | -20 | -20 | 0 | 116 | 0 | |||
| 1611 | 3432 | 3411 | 3411 | -21 | -21 | 0 | 60 | 0 | |||
| 1612 | 3420 | 3416 | 3430 | 3405 | 3416 | 3417 | -4 | -3 | 464 | 3868 | 78 |
| 1701 | 3411 | 3408 | 3408 | -3 | -3 | 0 | 12 | 0 | |||
| 小计 | 317354 | 501406 / 1952 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)