|
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 | |||||||||||
| 1603 | 35700 | 35710 | 35800 | 35400 | 35410 | 35550 | -290 | -150 | 66708 | 147106 | -6462 |
| 1604 | 35790 | 35760 | 35910 | 35470 | 35480 | 35650 | -310 | -140 | 343700 | 251098 | -296 |
| 1605 | 35880 | 35840 | 36000 | 35540 | 35540 | 35730 | -340 | -150 | 83062 | 164652 | 1140 |
| 1606 | 35960 | 35890 | 36070 | 35590 | 35620 | 35780 | -340 | -180 | 26520 | 69464 | 5142 |
| 1607 | 35980 | 35880 | 36130 | 35630 | 35670 | 35820 | -310 | -160 | 10072 | 32254 | 1352 |
| 1608 | 35990 | 35910 | 36140 | 35640 | 35660 | 35820 | -330 | -170 | 1988 | 12656 | 644 |
| 1609 | 35990 | 35650 | 36150 | 35650 | 35720 | 35860 | -270 | -130 | 652 | 6370 | 78 |
| 1610 | 36050 | 35950 | 36180 | 35760 | 35760 | 35880 | -290 | -170 | 194 | 4520 | 4 |
| 1611 | 36070 | 35940 | 36160 | 35780 | 35840 | 35890 | -230 | -180 | 90 | 3268 | 28 |
| 1612 | 36020 | 35950 | 36180 | 35770 | 35810 | 35890 | -210 | -130 | 94 | 3176 | 30 |
| 1701 | 36130 | 36050 | 36160 | 35770 | 35820 | 35900 | -310 | -230 | 142 | 2488 | 38 |
| 1702 | 36110 | 36160 | 36160 | 35700 | 35790 | 35840 | -320 | -270 | 70 | 68 | 50 |
| 小计 | 533292 | 697120 / 1748 | |||||||||
| 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 | |||||||||||
| 1603 | 10915 | 10985 | 11080 | 10850 | 10920 | 10970 | 5 | 55 | 34280 | 90748 | -9260 |
| 1604 | 10970 | 11050 | 11120 | 10930 | 10980 | 11035 | 10 | 65 | 230950 | 245582 | -12214 |
| 1605 | 11005 | 11065 | 11150 | 10980 | 11030 | 11070 | 25 | 65 | 95066 | 171428 | 6454 |
| 1606 | 11025 | 11100 | 11180 | 11020 | 11060 | 11105 | 35 | 80 | 35126 | 101562 | 4774 |
| 1607 | 11055 | 11125 | 11200 | 11050 | 11090 | 11145 | 35 | 90 | 8490 | 31034 | 1948 |
| 1608 | 11100 | 11135 | 11215 | 11080 | 11125 | 11180 | 25 | 80 | 2852 | 19902 | 352 |
| 1609 | 11100 | 11130 | 11235 | 11100 | 11115 | 11180 | 15 | 80 | 298 | 5624 | 28 |
| 1610 | 11150 | 11185 | 11255 | 11140 | 11155 | 11210 | 5 | 60 | 1292 | 6478 | 534 |
| 1611 | 11170 | 11200 | 11270 | 11160 | 11160 | 11200 | -10 | 30 | 186 | 4088 | 12 |
| 1612 | 11160 | 11210 | 11280 | 11160 | 11160 | 11235 | 0 | 75 | 62 | 452 | 12 |
| 1701 | 11180 | 11240 | 11265 | 11215 | 11230 | 11240 | 50 | 60 | 30 | 110 | 6 |
| 1702 | 11150 | 11150 | 11150 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 408632 | 677012 / -7354 | |||||||||
| 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 | |||||||||||
| 1603 | 13665 | 13635 | 13665 | 13455 | 13515 | 13540 | -150 | -125 | 27830 | 67120 | -4008 |
| 1604 | 13715 | 13660 | 13720 | 13505 | 13555 | 13605 | -160 | -110 | 288158 | 177902 | 2678 |
| 1605 | 13750 | 13700 | 13750 | 13540 | 13590 | 13640 | -160 | -110 | 48686 | 71018 | 5930 |
| 1606 | 13770 | 13720 | 13770 | 13560 | 13615 | 13655 | -155 | -115 | 7512 | 17408 | 246 |
| 1607 | 13780 | 13750 | 13785 | 13580 | 13630 | 13630 | -150 | -150 | 292 | 3024 | 26 |
| 1608 | 13795 | 13800 | 13800 | 13600 | 13650 | 13680 | -145 | -115 | 14 | 730 | 2 |
| 1609 | 13810 | 13675 | 13680 | 13615 | 13670 | 13645 | -140 | -165 | 26 | 610 | -2 |
| 1610 | 13840 | 13625 | 13625 | 13625 | 13625 | 13625 | -215 | -215 | 2 | 272 | 0 |
| 1611 | 13875 | 13740 | 13740 | 13715 | 13715 | 13725 | -160 | -150 | 4 | 112 | -2 |
| 1612 | 13890 | 13860 | 13860 | 13815 | 13815 | 13835 | -75 | -55 | 4 | 70 | 0 |
| 1701 | 13990 | 13850 | 13850 | 13795 | 13795 | 13820 | -195 | -170 | 4 | 42 | -4 |
| 1702 | 13990 | 13740 | 13740 | 13740 | 13740 | 13740 | -250 | -250 | 2 | 2 | 2 |
| 小计 | 372534 | 338310 / 4868 | |||||||||
| 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 | |||||||||||
| 1603 | 13775 | 13630 | 13785 | 13565 | 13610 | 13655 | -165 | -120 | 5696 | 17450 | -1534 |
| 1604 | 13675 | 13625 | 13685 | 13470 | 13510 | 13560 | -165 | -115 | 9774 | 20548 | 292 |
| 1605 | 13545 | 13480 | 13530 | 13345 | 13400 | 13435 | -145 | -110 | 3226 | 6316 | 652 |
| 1606 | 13405 | 13400 | 13435 | 13290 | 13290 | 13400 | -115 | -5 | 56 | 730 | 10 |
| 1607 | 13370 | 13390 | 13395 | 13355 | 13355 | 13385 | -15 | 15 | 76 | 122 | 70 |
| 1608 | 13410 | 13425 | 13425 | 15 | 15 | 0 | 32 | 0 | |||
| 1609 | 13280 | 13295 | 13295 | 15 | 15 | 0 | 38 | 0 | |||
| 1610 | 13145 | 13160 | 13160 | 15 | 15 | 0 | 36 | 0 | |||
| 1611 | 13050 | 12920 | 12920 | 12920 | 12920 | 12920 | -130 | -130 | 6 | 50 | -2 |
| 1612 | 12910 | 12915 | 12915 | 12905 | 12905 | 12910 | -5 | 0 | 4 | 70 | 0 |
| 1701 | 12715 | 12850 | 12965 | 12835 | 12835 | 12915 | 120 | 200 | 12 | 28 | 0 |
| 1702 | 13145 | 13055 | 13060 | 12830 | 12860 | 12950 | -285 | -195 | 22 | 22 | 12 |
| 小计 | 18872 | 45442 / -500 | |||||||||
| 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 | |||||||||||
| 1603 | 65870 | 65950 | 66000 | 65490 | 65780 | 65660 | -90 | -210 | 418 | 2408 | -270 |
| 1604 | 66420 | 66200 | 66580 | 65940 | 66200 | 66140 | -220 | -280 | 72 | 400 | 0 |
| 1605 | 66590 | 66860 | 66890 | 66060 | 66400 | 66500 | -190 | -90 | 557778 | 438520 | -7750 |
| 1606 | 66860 | 66920 | 66920 | 66660 | 66770 | 66760 | -90 | -100 | 52 | 428 | 2 |
| 1607 | 68270 | 67190 | 67190 | 67190 | 67190 | 67190 | -1080 | -1080 | 2 | 44 | -2 |
| 1608 | 67330 | 66260 | 66260 | -1070 | -1070 | 0 | 96 | 0 | |||
| 1609 | 67460 | 67680 | 67790 | 67020 | 67300 | 67370 | -160 | -90 | 4762 | 10612 | 1718 |
| 1610 | 67760 | 67670 | 67670 | -90 | -90 | 0 | 96 | 0 | |||
| 1611 | 68680 | 68590 | 68590 | -90 | -90 | 0 | 132 | 0 | |||
| 1612 | 67770 | 67680 | 67680 | -90 | -90 | 0 | 16 | 0 | |||
| 1701 | 68470 | 68560 | 68810 | 68210 | 68550 | 68440 | 80 | -30 | 66 | 436 | 24 |
| 1702 | 68280 | 70480 | 70480 | 67700 | 67700 | 68620 | -580 | 340 | 6 | 4 | 4 |
| 小计 | 563156 | 453192 / -6274 | |||||||||
| 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 | |||||||||||
| 1603 | 94230 | 94230 | 94230 | 0 | 0 | 0 | 2 | 0 | |||
| 1604 | 99130 | 99130 | 99130 | 0 | 0 | 0 | 10 | 0 | |||
| 1605 | 99600 | 99250 | 99540 | 98190 | 98750 | 99140 | -850 | -460 | 10220 | 7912 | 282 |
| 1606 | 100060 | 99600 | 99600 | -460 | -460 | 0 | 6 | 0 | |||
| 1607 | 101460 | 100990 | 100990 | -470 | -470 | 0 | 4 | 0 | |||
| 1608 | 99730 | 99730 | 99730 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 99580 | 99130 | 99130 | 99130 | 99130 | 99130 | -450 | -450 | 2 | 254 | 0 |
| 1610 | 98810 | 98360 | 98360 | -450 | -450 | 0 | 30 | 0 | |||
| 1611 | 100380 | 99920 | 99920 | -460 | -460 | 0 | 0 | 0 | |||
| 1612 | 99720 | 99260 | 99260 | -460 | -460 | 0 | 2 | 0 | |||
| 1701 | 99240 | 99240 | 99240 | 0 | 0 | 0 | 0 | 0 | |||
| 1702 | 101780 | 101780 | 101780 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10222 | 8220 / 282 | |||||||||
| 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 | |||||||||||
| 1603 | 252.7 | 253.6 | 253.6 | 252 | 253.5 | 253.2 | 0.8 | 0.5 | 14 | 28 | -6 |
| 1604 | 251.9 | 254.3 | 255.2 | 254.3 | 255.2 | 254.75 | 3.3 | 2.85 | 4 | 66 | 4 |
| 1605 | 252.3 | 253.85 | 255.45 | 252.1 | 253.75 | 253.85 | 1.45 | 1.55 | 38 | 16 | 2 |
| 1606 | 253.3 | 255.4 | 255.85 | 252.15 | 255.05 | 254.65 | 1.75 | 1.35 | 397254 | 288710 | 5072 |
| 1608 | 254.25 | 256.65 | 256.7 | 255.35 | 255.35 | 256.3 | 1.1 | 2.05 | 8 | 60 | 6 |
| 1610 | 254.35 | 255.8 | 255.8 | 255.8 | 255.8 | 255.8 | 1.45 | 1.45 | 2 | 78 | 2 |
| 1612 | 255.4 | 257.25 | 258.05 | 255 | 257.2 | 256.65 | 1.8 | 1.25 | 2680 | 10436 | 256 |
| 1702 | 260.3 | 257.15 | 257.75 | 257.15 | 257.75 | 257.35 | -2.55 | -2.95 | 6 | 14 | 2 |
| 小计 | 400006 | 299408 / 5338 | |||||||||
| 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 | |||||||||||
| 1603 | 3377 | 3401 | 3423 | 3375 | 3385 | 3390 | 8 | 13 | 2946 | 5590 | 1868 |
| 1604 | 3407 | 3383 | 3415 | 3383 | 3410 | 3406 | 3 | -1 | 386 | 608 | 312 |
| 1605 | 3439 | 3439 | 3445 | 3428 | 3437 | 3435 | -2 | -4 | 266 | 1832 | 32 |
| 1606 | 3459 | 3470 | 3473 | 3449 | 3466 | 3462 | 7 | 3 | 300972 | 505446 | 8316 |
| 1607 | 3476 | 3476 | 3476 | 0 | 0 | 0 | 60 | 0 | |||
| 1608 | 3481 | 3484 | 3484 | 3 | 3 | 0 | 68 | 0 | |||
| 1609 | 3500 | 3500 | 3500 | 0 | 0 | 0 | 74 | 0 | |||
| 1610 | 3522 | 3514 | 3537 | 3512 | 3522 | 3519 | 0 | -3 | 32 | 202 | 12 |
| 1611 | 3535 | 3528 | 3528 | 3528 | 3528 | 3528 | -7 | -7 | 2 | 70 | 0 |
| 1612 | 3538 | 3548 | 3550 | 3530 | 3544 | 3537 | 6 | -1 | 1678 | 5160 | -50 |
| 1701 | 3537 | 3541 | 3560 | 3541 | 3560 | 3550 | 23 | 13 | 4 | 16 | 0 |
| 1702 | 3566 | 3583 | 3583 | 3583 | 3583 | 3583 | 17 | 17 | 2 | 8 | 2 |
| 小计 | 306288 | 519134 / 10492 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)