|
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 | 35550 | 35530 | 35720 | 35490 | 35650 | 35600 | 100 | 50 | 37654 | 142192 | -4914 |
| 1604 | 35650 | 35590 | 35820 | 35550 | 35700 | 35690 | 50 | 40 | 251418 | 254242 | 3144 |
| 1605 | 35730 | 35650 | 35880 | 35620 | 35780 | 35750 | 50 | 20 | 51960 | 167750 | 3098 |
| 1606 | 35780 | 35780 | 35900 | 35660 | 35810 | 35790 | 30 | 10 | 15286 | 72856 | 3392 |
| 1607 | 35820 | 35700 | 35920 | 35700 | 35850 | 35840 | 30 | 20 | 6022 | 32442 | 188 |
| 1608 | 35820 | 35690 | 35950 | 35690 | 35860 | 35850 | 40 | 30 | 1114 | 13232 | 576 |
| 1609 | 35860 | 35810 | 35950 | 35800 | 35870 | 35880 | 10 | 20 | 242 | 6424 | 54 |
| 1610 | 35880 | 35820 | 36000 | 35820 | 35950 | 35910 | 70 | 30 | 82 | 4516 | -4 |
| 1611 | 35890 | 36000 | 36000 | 35860 | 35920 | 35920 | 30 | 30 | 52 | 3276 | 8 |
| 1612 | 35890 | 35920 | 36010 | 35880 | 35960 | 35950 | 70 | 60 | 70 | 3182 | 6 |
| 1701 | 35900 | 35860 | 36050 | 35780 | 35780 | 35920 | -120 | 20 | 54 | 2524 | 36 |
| 1702 | 35840 | 35910 | 36000 | 35850 | 36000 | 35930 | 160 | 90 | 20 | 74 | 6 |
| 小计 | 363974 | 702710 / 5590 | |||||||||
| 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 | 10970 | 10950 | 10990 | 10890 | 10925 | 10925 | -45 | -45 | 15330 | 86652 | -4096 |
| 1604 | 11035 | 10990 | 11055 | 10945 | 10965 | 10985 | -70 | -50 | 122812 | 247736 | 2154 |
| 1605 | 11070 | 11030 | 11095 | 10990 | 11010 | 11025 | -60 | -45 | 51274 | 174374 | 2946 |
| 1606 | 11105 | 11060 | 11125 | 11025 | 11035 | 11055 | -70 | -50 | 14626 | 103224 | 1662 |
| 1607 | 11145 | 11090 | 11155 | 11050 | 11060 | 11080 | -85 | -65 | 4588 | 32144 | 1110 |
| 1608 | 11180 | 11110 | 11185 | 11065 | 11080 | 11105 | -100 | -75 | 2996 | 20190 | 288 |
| 1609 | 11180 | 11170 | 11175 | 11075 | 11080 | 11095 | -100 | -85 | 670 | 5820 | 196 |
| 1610 | 11210 | 11120 | 11150 | 11070 | 11085 | 11095 | -125 | -115 | 1578 | 7648 | 1170 |
| 1611 | 11200 | 11170 | 11170 | 11095 | 11115 | 11135 | -85 | -65 | 20 | 4084 | -4 |
| 1612 | 11235 | 11165 | 11245 | 11105 | 11125 | 11130 | -110 | -105 | 80 | 422 | -30 |
| 1701 | 11240 | 11190 | 11190 | 11120 | 11120 | 11155 | -120 | -85 | 8 | 110 | 0 |
| 1702 | 11150 | 11160 | 11160 | 11160 | 11160 | 11160 | 10 | 10 | 2 | 6 | 2 |
| 小计 | 213984 | 682410 / 5398 | |||||||||
| 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 | 13540 | 13520 | 13590 | 13485 | 13550 | 13540 | 10 | 0 | 17530 | 64844 | -2276 |
| 1604 | 13605 | 13580 | 13650 | 13535 | 13615 | 13590 | 10 | -15 | 255860 | 179626 | 1724 |
| 1605 | 13640 | 13625 | 13685 | 13575 | 13660 | 13630 | 20 | -10 | 41512 | 75164 | 4146 |
| 1606 | 13655 | 13625 | 13700 | 13595 | 13685 | 13655 | 30 | 0 | 4710 | 17896 | 488 |
| 1607 | 13630 | 13680 | 13705 | 13630 | 13690 | 13670 | 60 | 40 | 248 | 2994 | -30 |
| 1608 | 13680 | 13695 | 13695 | 13680 | 13680 | 13680 | 0 | 0 | 12 | 726 | -4 |
| 1609 | 13645 | 13710 | 13750 | 13705 | 13705 | 13720 | 60 | 75 | 6 | 610 | 0 |
| 1610 | 13625 | 13715 | 13715 | 13715 | 13715 | 13715 | 90 | 90 | 2 | 272 | 0 |
| 1611 | 13725 | 13815 | 13815 | 90 | 90 | 0 | 112 | 0 | |||
| 1612 | 13835 | 13925 | 13925 | 90 | 90 | 0 | 70 | 0 | |||
| 1701 | 13820 | 13815 | 13815 | 13400 | 13400 | 13560 | -420 | -260 | 10 | 50 | 8 |
| 1702 | 13740 | 13480 | 13480 | -260 | -260 | 0 | 2 | 0 | |||
| 小计 | 319890 | 342366 / 4056 | |||||||||
| 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 | 13655 | 13590 | 13700 | 13525 | 13620 | 13600 | -35 | -55 | 3556 | 16204 | -1246 |
| 1604 | 13560 | 13545 | 13550 | 13370 | 13485 | 13460 | -75 | -100 | 12370 | 20786 | 238 |
| 1605 | 13435 | 13380 | 13400 | 13250 | 13330 | 13330 | -105 | -105 | 1834 | 6476 | 160 |
| 1606 | 13400 | 13240 | 13250 | 13180 | 13235 | 13210 | -165 | -190 | 46 | 750 | 20 |
| 1607 | 13385 | 13195 | 13195 | -190 | -190 | 0 | 122 | 0 | |||
| 1608 | 13425 | 13235 | 13235 | -190 | -190 | 0 | 32 | 0 | |||
| 1609 | 13295 | 13055 | 13055 | 13055 | 13055 | 13055 | -240 | -240 | 4 | 38 | 0 |
| 1610 | 13160 | 13025 | 13025 | 12990 | 12990 | 12995 | -170 | -165 | 8 | 32 | -4 |
| 1611 | 12920 | 12890 | 12915 | 12885 | 12915 | 12890 | -5 | -30 | 12 | 52 | 2 |
| 1612 | 12910 | 12880 | 12880 | -30 | -30 | 0 | 70 | 0 | |||
| 1701 | 12915 | 12805 | 12805 | 12805 | 12805 | 12805 | -110 | -110 | 2 | 28 | 0 |
| 1702 | 12950 | 12845 | 12885 | 12705 | 12855 | 12810 | -95 | -140 | 28 | 32 | 10 |
| 小计 | 17860 | 44622 / -820 | |||||||||
| 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 | 65660 | 65780 | 66400 | 65780 | 66030 | 66140 | 370 | 480 | 148 | 2314 | -94 |
| 1604 | 66140 | 66520 | 66620 | 66500 | 66560 | 66560 | 420 | 420 | 46 | 396 | -4 |
| 1605 | 66500 | 66600 | 67180 | 66430 | 66680 | 66740 | 180 | 240 | 459810 | 433320 | -5200 |
| 1606 | 66760 | 66970 | 67200 | 66770 | 67050 | 67120 | 290 | 360 | 72 | 456 | 28 |
| 1607 | 67190 | 67550 | 67550 | 360 | 360 | 0 | 44 | 0 | |||
| 1608 | 66260 | 66880 | 67680 | 66880 | 67620 | 67290 | 1360 | 1030 | 8 | 96 | 0 |
| 1609 | 67370 | 67300 | 68100 | 67300 | 67600 | 67650 | 230 | 280 | 3104 | 10924 | 312 |
| 1610 | 67670 | 67950 | 67950 | 280 | 280 | 0 | 96 | 0 | |||
| 1611 | 68590 | 68880 | 68880 | 290 | 290 | 0 | 132 | 0 | |||
| 1612 | 67680 | 67960 | 67960 | 280 | 280 | 0 | 16 | 0 | |||
| 1701 | 68440 | 68550 | 68960 | 68550 | 68600 | 68710 | 160 | 270 | 38 | 420 | -16 |
| 1702 | 68620 | 68620 | 68620 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 463226 | 448218 / -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:锡 | |||||||||||
| 1603 | 94230 | 94230 | 94230 | 0 | 0 | 0 | 2 | 0 | |||
| 1604 | 99130 | 99130 | 99130 | 0 | 0 | 0 | 10 | 0 | |||
| 1605 | 99140 | 99990 | 99990 | 98580 | 99340 | 99420 | 200 | 280 | 11414 | 8182 | 270 |
| 1606 | 99600 | 99880 | 99880 | 280 | 280 | 0 | 6 | 0 | |||
| 1607 | 100990 | 101270 | 101270 | 280 | 280 | 0 | 4 | 0 | |||
| 1608 | 99270 | 99270 | 99270 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 99130 | 99230 | 99230 | 99050 | 99050 | 99140 | -80 | 10 | 4 | 252 | -2 |
| 1610 | 98360 | 98360 | 98360 | 0 | 0 | 0 | 30 | 0 | |||
| 1611 | 99920 | 99930 | 99930 | 10 | 10 | 0 | 0 | 0 | |||
| 1612 | 99260 | 99270 | 99270 | 10 | 10 | 0 | 2 | 0 | |||
| 1701 | 99240 | 99240 | 99240 | 0 | 0 | 0 | 0 | 0 | |||
| 1702 | 101320 | 101320 | 101320 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 11418 | 8488 / 268 | |||||||||
| 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 | 253.2 | 252.45 | 254.5 | 252.45 | 254.5 | 253.65 | 1.3 | 0.45 | 6 | 28 | 0 |
| 1604 | 254.75 | 253.85 | 254.3 | 253.85 | 254.15 | 254.1 | -0.6 | -0.65 | 6 | 66 | 0 |
| 1605 | 253.85 | 254.15 | 255.1 | 253.45 | 254.45 | 254.5 | 0.6 | 0.65 | 88 | 14 | -2 |
| 1606 | 254.65 | 255 | 255.75 | 253.8 | 254.85 | 254.9 | 0.2 | 0.25 | 310824 | 289972 | 1262 |
| 1608 | 256.3 | 255.15 | 256.35 | 255.15 | 255.45 | 255.7 | -0.85 | -0.6 | 8 | 60 | 0 |
| 1610 | 255.8 | 255.6 | 256.15 | 255.6 | 256.15 | 255.85 | 0.35 | 0.05 | 4 | 80 | 2 |
| 1612 | 256.65 | 256.95 | 257.85 | 256.25 | 257.2 | 257.1 | 0.55 | 0.45 | 1336 | 10500 | 64 |
| 1702 | 257.35 | 259.35 | 259.6 | 258 | 258.35 | 258.85 | 1 | 1.5 | 14 | 16 | 2 |
| 小计 | 312286 | 300736 / 1328 | |||||||||
| 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 | 3390 | 3397 | 3403 | 3363 | 3388 | 3391 | -2 | 1 | 1120 | 6062 | 472 |
| 1604 | 3406 | 3405 | 3407 | 3403 | 3403 | 3405 | -3 | -1 | 200 | 806 | 198 |
| 1605 | 3435 | 3440 | 3446 | 3431 | 3431 | 3437 | -4 | 2 | 568 | 1980 | 148 |
| 1606 | 3462 | 3465 | 3472 | 3455 | 3455 | 3463 | -7 | 1 | 250364 | 511542 | 6096 |
| 1607 | 3476 | 3486 | 3486 | 3469 | 3469 | 3479 | -7 | 3 | 10 | 62 | 2 |
| 1608 | 3484 | 3499 | 3499 | 3499 | 3499 | 3499 | 15 | 15 | 2 | 70 | 2 |
| 1609 | 3500 | 3506 | 3506 | 3505 | 3505 | 3505 | 5 | 5 | 12 | 78 | 4 |
| 1610 | 3519 | 3522 | 3522 | 3508 | 3518 | 3509 | -1 | -10 | 94 | 128 | -74 |
| 1611 | 3528 | 3518 | 3518 | -10 | -10 | 0 | 70 | 0 | |||
| 1612 | 3537 | 3544 | 3546 | 3534 | 3534 | 3540 | -3 | 3 | 548 | 5290 | 130 |
| 1701 | 3550 | 3550 | 3550 | 0 | 0 | 0 | 16 | 0 | |||
| 1702 | 3583 | 3603 | 3603 | 3544 | 3593 | 3589 | 10 | 6 | 10 | 12 | 4 |
| 小计 | 252928 | 526116 / 6982 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)