|
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 | 35330 | 35400 | 36230 | 35400 | 36180 | 35920 | 850 | 590 | 8860 | 23760 | -3630 |
| 1603 | 35550 | 35650 | 36440 | 35640 | 36330 | 36020 | 780 | 470 | 259658 | 187024 | -13020 |
| 1604 | 35690 | 35830 | 36570 | 35780 | 36500 | 36210 | 810 | 520 | 218918 | 246020 | -9780 |
| 1605 | 35800 | 35940 | 36680 | 35890 | 36600 | 36330 | 800 | 530 | 71660 | 152614 | 744 |
| 1606 | 35890 | 36000 | 36780 | 35990 | 36670 | 36430 | 780 | 540 | 21126 | 56956 | 3218 |
| 1607 | 35970 | 36100 | 36870 | 36060 | 36790 | 36480 | 820 | 510 | 4826 | 23664 | -570 |
| 1608 | 36020 | 36090 | 36910 | 36090 | 36820 | 36580 | 800 | 560 | 1412 | 11958 | 460 |
| 1609 | 35970 | 36150 | 36960 | 36150 | 36850 | 36670 | 880 | 700 | 762 | 6374 | -14 |
| 1610 | 36020 | 36190 | 36970 | 36190 | 36900 | 36650 | 880 | 630 | 856 | 4432 | -20 |
| 1611 | 36030 | 36120 | 36960 | 36120 | 36960 | 36650 | 930 | 620 | 218 | 3160 | -46 |
| 1612 | 36050 | 36300 | 36970 | 36290 | 36960 | 36730 | 910 | 680 | 140 | 3004 | -24 |
| 1701 | 36020 | 36620 | 36990 | 36240 | 36950 | 36750 | 930 | 730 | 142 | 2360 | 32 |
| 小计 | 588578 | 721326 / -22650 | |||||||||
| 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 | 10565 | 10625 | 10750 | 10620 | 10750 | 10685 | 185 | 120 | 3780 | 28930 | -100 |
| 1603 | 10635 | 10695 | 10860 | 10650 | 10840 | 10745 | 205 | 110 | 57550 | 117434 | -11120 |
| 1604 | 10680 | 10710 | 10930 | 10705 | 10900 | 10805 | 220 | 125 | 157238 | 219032 | -622 |
| 1605 | 10715 | 10740 | 10965 | 10735 | 10940 | 10835 | 225 | 120 | 50594 | 150362 | -5142 |
| 1606 | 10745 | 10770 | 10975 | 10770 | 10965 | 10870 | 220 | 125 | 19730 | 83502 | -1962 |
| 1607 | 10775 | 10795 | 11000 | 10795 | 11000 | 10890 | 225 | 115 | 4014 | 26736 | 106 |
| 1608 | 10800 | 10840 | 11030 | 10825 | 11030 | 10925 | 230 | 125 | 4676 | 19042 | 1716 |
| 1609 | 10810 | 10870 | 10990 | 10870 | 10990 | 10895 | 180 | 85 | 126 | 5458 | 6 |
| 1610 | 10850 | 10895 | 11055 | 10895 | 11055 | 10970 | 205 | 120 | 68 | 5838 | 6 |
| 1611 | 10850 | 10930 | 11095 | 10930 | 11085 | 11005 | 235 | 155 | 66 | 4086 | -24 |
| 1612 | 10870 | 10920 | 11085 | 10920 | 11070 | 11035 | 200 | 165 | 86 | 362 | -12 |
| 1701 | 10835 | 10955 | 11055 | 10955 | 11000 | 11005 | 165 | 170 | 10 | 24 | 8 |
| 小计 | 297938 | 660806 / -17140 | |||||||||
| 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 | 13290 | 13380 | 13835 | 13380 | 13800 | 13700 | 510 | 410 | 1840 | 13660 | -320 |
| 1603 | 13335 | 13435 | 13945 | 13395 | 13875 | 13670 | 540 | 335 | 158812 | 90066 | -12676 |
| 1604 | 13395 | 13480 | 14010 | 13455 | 13945 | 13755 | 550 | 360 | 386774 | 174538 | 1400 |
| 1605 | 13430 | 13510 | 14045 | 13485 | 13970 | 13785 | 540 | 355 | 49922 | 59326 | 5332 |
| 1606 | 13465 | 13550 | 14065 | 13520 | 14010 | 13830 | 545 | 365 | 6120 | 15082 | 1356 |
| 1607 | 13475 | 13565 | 14090 | 13565 | 14065 | 13815 | 590 | 340 | 586 | 2606 | 16 |
| 1608 | 13480 | 13650 | 14050 | 13650 | 14010 | 13960 | 530 | 480 | 92 | 720 | 4 |
| 1609 | 13450 | 13510 | 14105 | 13510 | 14090 | 14005 | 640 | 555 | 312 | 594 | -70 |
| 1610 | 13505 | 13605 | 14075 | 13605 | 14075 | 13955 | 570 | 450 | 70 | 274 | -26 |
| 1611 | 13530 | 14085 | 14095 | 14030 | 14095 | 14060 | 565 | 530 | 10 | 114 | 4 |
| 1612 | 13615 | 13720 | 13720 | 13710 | 13710 | 13715 | 95 | 100 | 4 | 62 | -2 |
| 1701 | 13660 | 13710 | 14135 | 13710 | 14135 | 13820 | 475 | 160 | 26 | 50 | 8 |
| 小计 | 604568 | 357092 / -4974 | |||||||||
| 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 | 14635 | 14490 | 15500 | 14490 | 15500 | 14845 | 865 | 210 | 370 | 4520 | 0 |
| 1603 | 13735 | 13750 | 14115 | 13720 | 14045 | 13910 | 310 | 175 | 12776 | 20542 | -38 |
| 1604 | 13475 | 13450 | 13870 | 13450 | 13825 | 13695 | 350 | 220 | 8894 | 16724 | 1434 |
| 1605 | 13315 | 13405 | 13700 | 13345 | 13690 | 13540 | 375 | 225 | 1668 | 4648 | -42 |
| 1606 | 13255 | 13300 | 13520 | 13300 | 13515 | 13470 | 260 | 215 | 126 | 602 | -26 |
| 1607 | 13130 | 13345 | 13345 | 215 | 215 | 0 | 36 | 0 | |||
| 1608 | 13170 | 13385 | 13385 | 215 | 215 | 0 | 32 | 0 | |||
| 1609 | 13090 | 13300 | 13300 | 210 | 210 | 0 | 40 | 0 | |||
| 1610 | 13045 | 13090 | 13285 | 13090 | 13285 | 13150 | 240 | 105 | 8 | 34 | -4 |
| 1611 | 13000 | 13000 | 13000 | 12995 | 13000 | 12995 | 0 | -5 | 8 | 56 | -4 |
| 1612 | 12900 | 13000 | 13230 | 13000 | 13230 | 13115 | 330 | 215 | 4 | 74 | -4 |
| 1701 | 12945 | 13000 | 13000 | 13000 | 13000 | 13000 | 55 | 55 | 18 | 28 | -2 |
| 小计 | 23872 | 47336 / 1314 | |||||||||
| 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 | 67840 | 68800 | 68800 | 68300 | 68300 | 68670 | 460 | 830 | 48 | 612 | -36 |
| 1603 | 67850 | 68700 | 68880 | 68120 | 68620 | 68550 | 770 | 700 | 152 | 2660 | -10 |
| 1604 | 68310 | 69010 | 69010 | 700 | 700 | 0 | 282 | 0 | |||
| 1605 | 68600 | 68780 | 69780 | 68720 | 69340 | 69210 | 740 | 610 | 583156 | 421032 | -15716 |
| 1606 | 69050 | 68960 | 69720 | 68960 | 69480 | 69350 | 430 | 300 | 20 | 408 | 0 |
| 1607 | 70510 | 70810 | 70810 | 300 | 300 | 0 | 46 | 0 | |||
| 1608 | 69340 | 70080 | 70080 | 70080 | 70080 | 70080 | 740 | 740 | 2 | 90 | 0 |
| 1609 | 69620 | 69920 | 70750 | 69850 | 70400 | 70420 | 780 | 800 | 1666 | 4534 | 416 |
| 1610 | 69950 | 70750 | 70750 | 800 | 800 | 0 | 96 | 0 | |||
| 1611 | 70890 | 71700 | 71700 | 810 | 810 | 0 | 132 | 0 | |||
| 1612 | 71030 | 71840 | 71840 | 810 | 810 | 0 | 14 | 0 | |||
| 1701 | 70880 | 71010 | 71950 | 71010 | 71950 | 71590 | 1070 | 710 | 64 | 200 | 18 |
| 小计 | 585108 | 430106 / -15328 | |||||||||
| 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 | 98610 | 98610 | 99990 | 98370 | 99790 | 99230 | 1180 | 620 | 16544 | 7162 | -466 |
| 1606 | 99060 | 99690 | 99690 | 630 | 630 | 0 | 6 | 0 | |||
| 1607 | 100450 | 101090 | 101090 | 640 | 640 | 0 | 4 | 0 | |||
| 1608 | 98730 | 98730 | 98730 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 98530 | 98890 | 99900 | 98890 | 99040 | 99180 | 510 | 650 | 10 | 238 | -2 |
| 1610 | 97780 | 98420 | 98420 | 640 | 640 | 0 | 30 | 0 | |||
| 1611 | 99330 | 99980 | 99980 | 650 | 650 | 0 | 0 | 0 | |||
| 1612 | 96180 | 96180 | 96180 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 98160 | 98160 | 98160 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16554 | 7452 / -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:黄金 | |||||||||||
| 1602 | 241.3 | 241.3 | 241.3 | 0 | 0 | 0 | 168 | 0 | |||
| 1603 | 240.05 | 240.05 | 240.05 | 0 | 0 | 0 | 26 | 0 | |||
| 1604 | 237 | 242.5 | 242.5 | 5.5 | 5.5 | 0 | 72 | 0 | |||
| 1606 | 241.15 | 242 | 244.2 | 240.8 | 243.95 | 242.55 | 2.8 | 1.4 | 268622 | 295142 | -10348 |
| 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 | 243.75 | 244.45 | 246.5 | 243.35 | 246.4 | 245.55 | 2.65 | 1.8 | 1226 | 6974 | 494 |
| 1702 | 243.7 | 246.3 | 247.75 | 245.8 | 247 | 246.4 | 3.3 | 2.7 | 12 | 6 | -2 |
| 小计 | 269860 | 302512 / -9856 | |||||||||
| 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 | 3258 | 3300 | 3310 | 3298 | 3307 | 3302 | 49 | 44 | 1616 | 13208 | 1564 |
| 1603 | 3274 | 3310 | 3329 | 3297 | 3318 | 3326 | 44 | 52 | 260 | 914 | 240 |
| 1604 | 3308 | 3317 | 3350 | 3317 | 3334 | 3338 | 26 | 30 | 30 | 232 | -6 |
| 1605 | 3323 | 3439 | 3439 | 3324 | 3368 | 3361 | 45 | 38 | 358 | 1778 | 44 |
| 1606 | 3340 | 3350 | 3394 | 3335 | 3388 | 3368 | 48 | 28 | 737350 | 497720 | 14854 |
| 1607 | 3338 | 3362 | 3398 | 3359 | 3398 | 3367 | 60 | 29 | 14 | 50 | -12 |
| 1608 | 3348 | 3377 | 3377 | 29 | 29 | 0 | 62 | 0 | |||
| 1609 | 3350 | 3370 | 3406 | 3370 | 3406 | 3391 | 56 | 41 | 10 | 72 | 2 |
| 1610 | 3400 | 3441 | 3441 | 3439 | 3439 | 3440 | 39 | 40 | 4 | 114 | -2 |
| 1611 | 3411 | 3429 | 3429 | 3429 | 3429 | 3429 | 18 | 18 | 2 | 60 | 0 |
| 1612 | 3417 | 3425 | 3470 | 3418 | 3466 | 3445 | 49 | 28 | 860 | 3830 | -38 |
| 1701 | 3408 | 3454 | 3454 | 3454 | 3454 | 3454 | 46 | 46 | 4 | 14 | 2 |
| 小计 | 740508 | 518054 / 16648 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)