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 | 35980 | 36270 | 36400 | 36000 | 36080 | 36140 | 100 | 160 | 42536 | 123360 | -6414 |
1604 | 36050 | 36450 | 36560 | 36090 | 36200 | 36330 | 150 | 280 | 313264 | 259186 | -9552 |
1605 | 36170 | 36600 | 36660 | 36200 | 36300 | 36420 | 130 | 250 | 95206 | 201072 | 6158 |
1606 | 36240 | 36550 | 36700 | 36250 | 36340 | 36450 | 100 | 210 | 22726 | 86298 | 7850 |
1607 | 36270 | 36620 | 36770 | 36310 | 36340 | 36500 | 70 | 230 | 5040 | 33384 | 894 |
1608 | 36320 | 36720 | 36790 | 35700 | 36400 | 36540 | 80 | 220 | 1412 | 13542 | 200 |
1609 | 36420 | 36680 | 36820 | 36380 | 36450 | 36620 | 30 | 200 | 658 | 6932 | 162 |
1610 | 36380 | 36780 | 36880 | 36430 | 36480 | 36640 | 100 | 260 | 370 | 4506 | -26 |
1611 | 36530 | 36810 | 36840 | 36460 | 36530 | 36670 | 0 | 140 | 176 | 3264 | 10 |
1612 | 36560 | 36800 | 36830 | 36460 | 36530 | 36550 | -30 | -10 | 146 | 3194 | 2 |
1701 | 36510 | 36790 | 36880 | 36450 | 36550 | 36740 | 40 | 230 | 76 | 2666 | 36 |
1702 | 36450 | 36980 | 36980 | 36540 | 36540 | 36640 | 90 | 190 | 94 | 144 | 54 |
小计 | 481704 | 737548 / -626 | |||||||||
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 | 11115 | 11145 | 11220 | 11095 | 11150 | 11140 | 35 | 25 | 21100 | 73590 | -5050 |
1604 | 11165 | 11240 | 11285 | 11155 | 11225 | 11210 | 60 | 45 | 161226 | 235416 | -14792 |
1605 | 11215 | 11275 | 11350 | 11200 | 11260 | 11260 | 45 | 45 | 100560 | 196804 | 8704 |
1606 | 11270 | 11300 | 11400 | 11245 | 11310 | 11300 | 40 | 30 | 29708 | 125050 | 6974 |
1607 | 11275 | 11345 | 11425 | 11285 | 11340 | 11340 | 65 | 65 | 11868 | 38034 | 1950 |
1608 | 11355 | 11405 | 11445 | 11315 | 11365 | 11370 | 10 | 15 | 1016 | 15602 | 90 |
1609 | 11355 | 11430 | 11430 | 11355 | 11385 | 11375 | 30 | 20 | 300 | 6172 | -162 |
1610 | 11385 | 11425 | 11455 | 11390 | 11425 | 11435 | 40 | 50 | 1164 | 6448 | -706 |
1611 | 11430 | 11455 | 11465 | 11455 | 11465 | 11455 | 35 | 25 | 6 | 3920 | -4 |
1612 | 11450 | 11465 | 11475 | 11435 | 11435 | 11465 | -15 | 15 | 34 | 470 | -6 |
1701 | 11425 | 11485 | 11500 | 11470 | 11470 | 11475 | 45 | 50 | 20 | 154 | 6 |
1702 | 11430 | 11495 | 11505 | 11495 | 11500 | 11500 | 70 | 70 | 6 | 8 | 2 |
小计 | 327008 | 701668 / -2994 | |||||||||
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 | 14080 | 14190 | 14260 | 14000 | 14060 | 14110 | -20 | 30 | 26124 | 55296 | -4026 |
1604 | 14110 | 14270 | 14320 | 14060 | 14140 | 14185 | 30 | 75 | 461744 | 199672 | -6276 |
1605 | 14155 | 14310 | 14350 | 14095 | 14175 | 14215 | 20 | 60 | 94402 | 92924 | 8308 |
1606 | 14190 | 14315 | 14360 | 14110 | 14200 | 14220 | 10 | 30 | 25028 | 37638 | 6844 |
1607 | 14205 | 14345 | 14380 | 14140 | 14235 | 14230 | 30 | 25 | 1690 | 4762 | 48 |
1608 | 14215 | 14385 | 14385 | 14165 | 14235 | 14275 | 20 | 60 | 24 | 732 | 8 |
1609 | 14255 | 14330 | 14465 | 14200 | 14200 | 14330 | -55 | 75 | 52 | 638 | -10 |
1610 | 14185 | 14230 | 14230 | 14230 | 14230 | 14230 | 45 | 45 | 2 | 272 | 2 |
1611 | 14250 | 14230 | 14230 | 14230 | 14230 | 14230 | -20 | -20 | 2 | 118 | 2 |
1612 | 14225 | 14355 | 14355 | 14350 | 14350 | 14350 | 125 | 125 | 4 | 68 | 2 |
1701 | 14240 | 14485 | 14520 | 14230 | 14230 | 14395 | -10 | 155 | 18 | 68 | 4 |
1702 | 14280 | 14280 | 14280 | 0 | 0 | 0 | 22 | 0 | |||
小计 | 609090 | 392210 / 4906 | |||||||||
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 | 14040 | 14210 | 14210 | 13780 | 13830 | 13945 | -210 | -95 | 2850 | 13238 | -430 |
1604 | 13710 | 13900 | 13930 | 13465 | 13590 | 13660 | -120 | -50 | 13966 | 22742 | 306 |
1605 | 13550 | 13715 | 13725 | 13325 | 13425 | 13465 | -125 | -85 | 1994 | 8172 | 354 |
1606 | 13410 | 13530 | 13600 | 13250 | 13315 | 13420 | -95 | 10 | 94 | 930 | -30 |
1607 | 13300 | 13470 | 13470 | 13145 | 13145 | 13305 | -155 | 5 | 18 | 136 | 0 |
1608 | 13340 | 13345 | 13345 | 5 | 5 | 0 | 32 | 0 | |||
1609 | 13280 | 13335 | 13335 | 12910 | 12910 | 13080 | -370 | -200 | 8 | 40 | 4 |
1610 | 13000 | 12805 | 12805 | -195 | -195 | 0 | 32 | 0 | |||
1611 | 13170 | 13305 | 13305 | 13305 | 13305 | 13305 | 135 | 135 | 2 | 52 | 0 |
1612 | 13080 | 12810 | 12810 | 12810 | 12810 | 12810 | -270 | -270 | 8 | 72 | -2 |
1701 | 13065 | 12840 | 12840 | 12840 | 12840 | 12840 | -225 | -225 | 4 | 34 | 4 |
1702 | 13060 | 12890 | 12890 | 12890 | 12890 | 12890 | -170 | -170 | 2 | 30 | 0 |
小计 | 18946 | 45510 / 206 | |||||||||
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 | 67650 | 68400 | 68700 | 67990 | 68250 | 68180 | 600 | 530 | 78 | 2686 | 36 |
1604 | 67290 | 68840 | 69110 | 68330 | 68490 | 68590 | 1200 | 1300 | 68 | 414 | -6 |
1605 | 67970 | 69060 | 69560 | 68510 | 68700 | 69020 | 730 | 1050 | 590896 | 424384 | -20412 |
1606 | 68040 | 69380 | 69600 | 68280 | 69000 | 69120 | 960 | 1080 | 104 | 402 | -6 |
1607 | 68480 | 69570 | 69570 | 1090 | 1090 | 0 | 44 | 0 | |||
1608 | 69330 | 70430 | 70430 | 1100 | 1100 | 0 | 92 | 0 | |||
1609 | 69020 | 69990 | 70550 | 69540 | 69660 | 70060 | 640 | 1040 | 6934 | 13840 | 1924 |
1610 | 69330 | 70380 | 70380 | 1050 | 1050 | 0 | 96 | 0 | |||
1611 | 70280 | 71340 | 71340 | 1060 | 1060 | 0 | 132 | 0 | |||
1612 | 69920 | 70970 | 70970 | 1050 | 1050 | 0 | 16 | 0 | |||
1701 | 70300 | 71110 | 72090 | 70600 | 70740 | 71510 | 440 | 1210 | 190 | 572 | 116 |
1702 | 69770 | 70970 | 70970 | 1200 | 1200 | 0 | 4 | 0 | |||
小计 | 598270 | 442682 / -18348 | |||||||||
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 | 97990 | 97990 | 97990 | 0 | 0 | 0 | 2 | 0 | |||
1604 | 100540 | 100540 | 100540 | 0 | 0 | 0 | 12 | 0 | |||
1605 | 101720 | 103700 | 105680 | 103410 | 105540 | 104840 | 3820 | 3120 | 51802 | 17678 | 5766 |
1606 | 102190 | 105330 | 105330 | 3140 | 3140 | 0 | 6 | 0 | |||
1607 | 103610 | 106790 | 106790 | 3180 | 3180 | 0 | 4 | 0 | |||
1608 | 101850 | 101850 | 101850 | 0 | 0 | 0 | 0 | 0 | |||
1609 | 101180 | 102920 | 105210 | 102690 | 104700 | 103970 | 3520 | 2790 | 202 | 162 | -58 |
1610 | 100380 | 104390 | 104390 | 4010 | 4010 | 0 | 30 | 0 | |||
1611 | 101980 | 104790 | 104790 | 2810 | 2810 | 0 | 0 | 0 | |||
1612 | 101310 | 101310 | 101310 | 0 | 0 | 0 | 2 | 0 | |||
1701 | 99240 | 99240 | 99240 | 0 | 0 | 0 | 0 | 0 | |||
1702 | 103390 | 103390 | 103390 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 52004 | 17896 / 5708 | |||||||||
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 | 255.95 | 254.85 | 256.3 | 254.5 | 254.95 | 255.2 | -1 | -0.75 | 16 | 28 | -2 |
1604 | 255.35 | 253.45 | 255.6 | 253.15 | 255.4 | 254.85 | 0.05 | -0.5 | 16 | 70 | 0 |
1605 | 256.65 | 254.5 | 257.25 | 253.8 | 255.55 | 255.25 | -1.1 | -1.4 | 110 | 48 | 4 |
1606 | 258.15 | 254.35 | 257 | 254.35 | 256.3 | 255.55 | -1.85 | -2.6 | 374288 | 300378 | -3186 |
1608 | 257.75 | 255.9 | 257.15 | 255.5 | 257.15 | 256.05 | -0.6 | -1.7 | 18 | 62 | 2 |
1610 | 259.3 | 258 | 258 | 256.05 | 256.05 | 256.75 | -3.25 | -2.55 | 6 | 74 | 0 |
1612 | 259.1 | 257 | 259 | 256.75 | 258.3 | 258 | -0.8 | -1.1 | 4384 | 17728 | 1846 |
1702 | 262 | 259.65 | 259.65 | 259.65 | 259.65 | 259.65 | -2.35 | -2.35 | 2 | 18 | 2 |
小计 | 378840 | 318406 / -1334 | |||||||||
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 | 3387 | 3377 | 3563 | 3341 | 3378 | 3379 | -9 | -8 | 334 | 8266 | 184 |
1604 | 3417 | 3417 | 3417 | 3386 | 3394 | 3397 | -23 | -20 | 120 | 1086 | 92 |
1605 | 3433 | 3411 | 3425 | 3407 | 3420 | 3418 | -13 | -15 | 62 | 2176 | -26 |
1606 | 3464 | 3425 | 3452 | 3424 | 3444 | 3440 | -20 | -24 | 313294 | 515584 | -9402 |
1607 | 3477 | 3445 | 3445 | 3445 | 3445 | 3445 | -32 | -32 | 6 | 52 | -2 |
1608 | 3493 | 3476 | 3476 | 3476 | 3476 | 3476 | -17 | -17 | 2 | 70 | 0 |
1609 | 3501 | 3467 | 3467 | 3467 | 3467 | 3467 | -34 | -34 | 2 | 74 | -2 |
1610 | 3516 | 3481 | 3483 | 3481 | 3483 | 3481 | -33 | -35 | 32 | 136 | 0 |
1611 | 3525 | 3490 | 3490 | -35 | -35 | 0 | 70 | 0 | |||
1612 | 3538 | 3505 | 3529 | 3502 | 3526 | 3518 | -12 | -20 | 1166 | 5620 | 92 |
1701 | 3556 | 3564 | 3564 | 3527 | 3557 | 3551 | 1 | -5 | 8 | 22 | 0 |
1702 | 3545 | 3530 | 3541 | 3530 | 3541 | 3534 | -4 | -11 | 6 | 170 | 2 |
小计 | 315032 | 533326 / -9062 | |||||||||
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:螺纹钢 | |||||||||||
1603 | 1873 | 1890 | 1901 | 1860 | 1875 | 1883 | 2 | 10 | 2800 | 10530 | -2400 |
1604 | 1924 | 1930 | 1936 | 1900 | 1907 | 1915 | -17 | -9 | 2512 | 6694 | -1242 |
1605 | 1934 | 1957 | 1965 | 1921 | 1926 | 1941 | -8 | 7 | 5118530 | 2267538 | -207238 |
1606 | 1896 | 1911 | 1925 | 1890 | 1900 | 1910 | 4 | 14 | 2828 | 15034 | -428 |
1607 | 1889 | 1903 | 1915 | 1881 | 1892 | 1899 | 3 | 10 | 400 | 7490 | 70 |
1608 | 1873 | 1899 | 1907 | 1879 | 1882 | 1888 | 9 | 15 | 1082 | 1980 | -46 |
1609 | 1894 | 1906 | 1918 | 1801 | 1900 | 1901 | 6 | 7 | 7210 | 9882 | -280 |
1610 | 1904 | 1922 | 1927 | 1901 | 1910 | 1912 | 6 | 8 | 1128804 | 1206448 | 22362 |
1611 | 1896 | 1908 | 1911 | 1890 | 1899 | 1901 | 3 | 5 | 808 | 5632 | 240 |
1612 | 1899 | 1910 | 1919 | 1900 | 1901 | 1909 | 2 | 10 | 292 | 1052 | 50 |
1701 | 1904 | 1926 | 1927 | 1905 | 1910 | 1914 | 6 | 10 | 17388 | 30234 | 2032 |
1702 | 1892 | 1903 | 1921 | 1893 | 1901 | 1905 | 9 | 13 | 394 | 1636 | 142 |
小计 | 6283048 | 3564150 / -186738 | |||||||||
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:线材 | |||||||||||
1603 | 1985 | 1985 | 1985 | 0 | 0 | 0 | 0 | 0 | |||
1604 | 2016 | 2016 | 2016 | 0 | 0 | 0 | 0 | 0 | |||
1605 | 1911 | 1911 | 1911 | 0 | 0 | 0 | 0 | 0 | |||
1606 | 1911 | 1911 | 1911 | 0 | 0 | 0 | 0 | 0 | |||
1607 | 1911 | 1911 | 1911 | 0 | 0 | 0 | 0 | 0 | |||
1608 | 1911 | 1911 | 1911 | 0 | 0 | 0 | 0 | 0 | |||
1609 | 2011 | 2011 | 2011 | 0 | 0 | 0 | 0 | 0 | |||
1610 | 1881 | 1881 | 1881 | 0 | 0 | 0 | 0 | 0 | |||
1611 | 1881 | 1881 | 1881 | 0 | 0 | 0 | 0 | 0 | |||
1612 | 1881 | 1881 | 1881 | 0 | 0 | 0 | 0 | 0 | |||
1701 | 1982 | 1982 | 1982 | 0 | 0 | 0 | 2 | 0 | |||
1702 | 1982 | 1982 | 1982 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 0 | 2 / 0 | |||||||||
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:热轧卷板 | |||||||||||
1603 | 1882 | 1882 | 1882 | 0 | 0 | 0 | 0 | 0 | |||
1604 | 1878 | 1878 | 1878 | 0 | 0 | 0 | 0 | 0 | |||
1605 | 2036 | 2080 | 2100 | 2047 | 2058 | 2072 | 22 | 36 | 188830 | 220036 | 1574 |
1606 | 2036 | 2036 | 2036 | 0 | 0 | 0 | 0 | 0 | |||
1607 | 2015 | 2015 | 2015 | 0 | 0 | 0 | 0 | 0 | |||
1608 | 2080 | 2060 | 2143 | 2033 | 2053 | 2093 | -27 | 13 | 16 | 10 | -2 |
1609 | 1964 | 2062 | 2062 | 2002 | 2046 | 2043 | 82 | 79 | 8 | 2 | -2 |
1610 | 2032 | 2063 | 2070 | 2028 | 2035 | 2047 | 3 | 15 | 2252 | 7896 | -34 |
1611 | 2078 | 2078 | 2078 | 0 | 0 | 0 | 0 | 0 | |||
1612 | 2089 | 2089 | 2089 | 0 | 0 | 0 | 8 | 0 | |||
1701 | 2018 | 2099 | 2099 | 2029 | 2031 | 2048 | 13 | 30 | 58 | 112 | 40 |
1702 | 1999 | 1999 | 1999 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 191164 | 228064 / 1576 | |||||||||
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:燃料油 | |||||||||||
1603 | 2227 | 2230 | 2227 | 3 | 0 | 0 | 0 | 0 | |||
1604 | 2379 | 2497 | 2497 | 118 | 118 | 0 | 12 | 0 | |||
1605 | 2485 | 2485 | 2485 | 0 | 0 | 0 | 4 | 0 | |||
1606 | 2354 | 2301 | 2301 | 2301 | 2301 | 2301 | -53 | -53 | 2 | 2 | 2 |
1607 | 2301 | 2416 | 2416 | 115 | 115 | 0 | 2 | 0 | |||
1608 | 2605 | 2605 | 2605 | 0 | 0 | 0 | 4 | 0 | |||
1609 | 2395 | 2341 | 2341 | -54 | -54 | 0 | 0 | 0 | |||
1610 | 2472 | 2472 | 2472 | 0 | 0 | 0 | 0 | 0 | |||
1611 | 2472 | 2472 | 2472 | 0 | 0 | 0 | 0 | 0 | |||
1612 | 2397 | 2343 | 2343 | -54 | -54 | 0 | 2 | 0 | |||
1702 | 2486 | 2486 | 2486 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 2 | 2月26日 | |||||||||
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:石油沥青 | |||||||||||
1603 | 1602 | 1602 | 1622 | 1602 | 1614 | 1612 | 12 | 10 | 20 | 120 | 2 |
1604 | 1674 | 1674 | 1674 | 0 | 0 | 0 | 10 | 0 | |||
1605 | 1684 | 1710 | 1710 | 1672 | 1688 | 1690 | 4 | 6 | 1028 | 2060 | 128 |
1606 | 1730 | 1748 | 1754 | 1716 | 1732 | 1734 | 2 | 4 | 1031894 | 562248 | -7374 |
1607 | 1740 | 1740 | 1740 | 0 | 0 | 0 | 0 | 0 | |||
1608 | 1786 | 1836 | 1836 | 1758 | 1758 | 1786 | -28 | 0 | 18 | 6 | -8 |
1609 | 1778 | 1800 | 1804 | 1770 | 1798 | 1790 | 20 | 12 | 23910 | 42188 | 250 |
1612 | 1880 | 1858 | 1878 | 1846 | 1864 | 1860 | -16 | -20 | 902 | 1142 | 94 |
1703 | 1956 | 1956 | 1956 | 0 | 0 | 0 | 12 | 0 | |||
1706 | 2014 | 2032 | 2036 | 2014 | 2020 | 2026 | 6 | 12 | 44 | 166 | 4 |
1709 | 2098 | 2090 | 2090 | 2054 | 2054 | 2058 | -44 | -40 | 58 | 70 | 46 |
1712 | 2092 | 2094 | 2094 | 2074 | 2080 | 2086 | -12 | -6 | 24 | 82 | 6 |
小计 | 1057898 | 608104 / -6852 | |||||||||
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:天然橡胶 | |||||||||||
1603 | 10495 | 10465 | 10560 | 10360 | 10360 | 10480 | -135 | -15 | 362 | 1046 | 150 |
1604 | 10595 | 10560 | 10560 | 10535 | 10535 | 10545 | -60 | -50 | 38 | 794 | -38 |
1605 | 10700 | 10750 | 10820 | 10570 | 10645 | 10670 | -55 | -30 | 526924 | 275448 | -8758 |
1606 | 10670 | 10715 | 10720 | 10600 | 10650 | 10650 | -20 | -20 | 112 | 312 | -36 |
1607 | 10775 | 10645 | 10875 | 10645 | 10735 | 10710 | -40 | -65 | 16 | 344 | 6 |
1608 | 10825 | 10815 | 10890 | 10785 | 10785 | 10815 | -40 | -10 | 44 | 1122 | 4 |
1609 | 10865 | 10945 | 10975 | 10760 | 10840 | 10855 | -25 | -10 | 78028 | 120210 | -1414 |
1610 | 10790 | 10850 | 10885 | 10850 | 10885 | 10860 | 95 | 70 | 14 | 1084 | 0 |
1611 | 10925 | 10995 | 11005 | 10870 | 10900 | 10915 | -25 | -10 | 128 | 1398 | 24 |
1701 | 11880 | 11915 | 11975 | 11800 | 11870 | 11855 | -10 | -25 | 1510 | 8462 | 436 |
小计 | 607176 | 410220 / -9626 | |||||||||
总计 | 10920182 | 7999812 | -223182 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)