|
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 | |||||||||||
| 1605 | 37430 | 37550 | 37800 | 37310 | 37730 | 37470 | 300 | 40 | 20066 | 61520 | -3576 |
| 1606 | 37460 | 37710 | 37920 | 37380 | 37830 | 37620 | 370 | 160 | 127078 | 152838 | -3220 |
| 1607 | 37520 | 37780 | 37970 | 37420 | 37910 | 37680 | 390 | 160 | 199440 | 273536 | 7802 |
| 1608 | 37560 | 37820 | 38030 | 37460 | 37940 | 37690 | 380 | 130 | 37712 | 116292 | 5408 |
| 1609 | 37550 | 37810 | 38000 | 37500 | 37940 | 37740 | 390 | 190 | 15526 | 58954 | 2574 |
| 1610 | 37620 | 37880 | 38040 | 37530 | 38030 | 37800 | 410 | 180 | 1598 | 12354 | 218 |
| 1611 | 37650 | 37870 | 38060 | 37580 | 37970 | 37840 | 320 | 190 | 170 | 4686 | 18 |
| 1612 | 37780 | 37930 | 38120 | 37670 | 38050 | 37910 | 270 | 130 | 626 | 4222 | 292 |
| 1701 | 37720 | 37950 | 38160 | 37700 | 38100 | 37900 | 380 | 180 | 346 | 4096 | 20 |
| 1702 | 37640 | 38000 | 38170 | 37740 | 38070 | 37860 | 430 | 220 | 62 | 1366 | -4 |
| 1703 | 37810 | 38030 | 38050 | 37760 | 38030 | 37870 | 220 | 60 | 66 | 1710 | -10 |
| 1704 | 37930 | 37980 | 38300 | 37850 | 38130 | 38070 | 200 | 140 | 26 | 284 | 4 |
| 小计 | 402716 | 691858 / 9526 | |||||||||
| 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 | |||||||||||
| 1605 | 12615 | 12705 | 12830 | 12700 | 12810 | 12770 | 195 | 155 | 6730 | 39580 | 710 |
| 1606 | 12620 | 12670 | 12840 | 12665 | 12805 | 12760 | 185 | 140 | 79498 | 157504 | -4200 |
| 1607 | 12605 | 12660 | 12820 | 12660 | 12755 | 12735 | 150 | 130 | 111152 | 285618 | 1054 |
| 1608 | 12555 | 12620 | 12760 | 12615 | 12685 | 12680 | 130 | 125 | 33100 | 123754 | 3624 |
| 1609 | 12485 | 12580 | 12700 | 12555 | 12620 | 12625 | 135 | 140 | 16530 | 75820 | 5274 |
| 1610 | 12440 | 12560 | 12665 | 12525 | 12590 | 12585 | 150 | 145 | 1804 | 25726 | 336 |
| 1611 | 12450 | 12555 | 12615 | 12525 | 12550 | 12595 | 100 | 145 | 956 | 12196 | 558 |
| 1612 | 12450 | 12535 | 12615 | 12525 | 12540 | 12560 | 90 | 110 | 396 | 7886 | 38 |
| 1701 | 12485 | 12640 | 12640 | 12515 | 12540 | 12565 | 55 | 80 | 48 | 1366 | -16 |
| 1702 | 12455 | 12575 | 12595 | 12510 | 12545 | 12545 | 90 | 90 | 74 | 1204 | 14 |
| 1703 | 12390 | 12535 | 12575 | 12535 | 12575 | 12540 | 185 | 150 | 12 | 1270 | 10 |
| 1704 | 12415 | 12565 | 12565 | 12520 | 12520 | 12540 | 105 | 125 | 6 | 84 | -2 |
| 小计 | 250306 | 732008 / 7400 | |||||||||
| 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 | |||||||||||
| 1605 | 15095 | 15175 | 15280 | 15055 | 15215 | 15145 | 120 | 50 | 2574 | 24720 | -1134 |
| 1606 | 15135 | 15205 | 15345 | 15110 | 15295 | 15215 | 160 | 80 | 122384 | 108558 | -7792 |
| 1607 | 15185 | 15250 | 15390 | 15155 | 15345 | 15260 | 160 | 75 | 116524 | 150620 | 5534 |
| 1608 | 15215 | 15325 | 15410 | 15175 | 15375 | 15280 | 160 | 65 | 18008 | 26308 | 1704 |
| 1609 | 15240 | 15295 | 15425 | 15190 | 15390 | 15305 | 150 | 65 | 4988 | 12166 | 304 |
| 1610 | 15240 | 15330 | 15420 | 15230 | 15340 | 15305 | 100 | 65 | 110 | 1106 | 8 |
| 1611 | 15315 | 15335 | 15405 | 15250 | 15250 | 15330 | -65 | 15 | 58 | 182 | 32 |
| 1612 | 15265 | 15350 | 15380 | 15350 | 15380 | 15355 | 115 | 90 | 8 | 198 | 6 |
| 1701 | 15310 | 15315 | 15455 | 15315 | 15370 | 15390 | 60 | 80 | 60 | 1276 | 18 |
| 1702 | 15320 | 15320 | 15320 | 0 | 0 | 0 | 208 | 0 | |||
| 1703 | 15360 | 15360 | 15360 | 0 | 0 | 0 | 104 | 0 | |||
| 1704 | 15340 | 15340 | 15340 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 264714 | 325462 / -1320 | |||||||||
| 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 | |||||||||||
| 1605 | 13090 | 13300 | 13300 | 13120 | 13220 | 13160 | 130 | 70 | 650 | 4830 | 260 |
| 1606 | 13155 | 13245 | 13370 | 13180 | 13365 | 13250 | 210 | 95 | 6482 | 15834 | -640 |
| 1607 | 13190 | 13335 | 13405 | 13235 | 13405 | 13290 | 215 | 100 | 2862 | 11338 | 1126 |
| 1608 | 13220 | 13310 | 13400 | 13285 | 13400 | 13325 | 180 | 105 | 56 | 532 | -6 |
| 1609 | 13230 | 13220 | 13380 | 13155 | 13380 | 13210 | 150 | -20 | 10 | 192 | 2 |
| 1610 | 13195 | 13195 | 13195 | 13195 | 13195 | 13195 | 0 | 0 | 6 | 74 | -2 |
| 1611 | 13200 | 13200 | 13200 | 0 | 0 | 0 | 72 | 0 | |||
| 1612 | 13180 | 13310 | 13310 | 130 | 130 | 0 | 188 | 0 | |||
| 1701 | 13210 | 13210 | 13210 | 0 | 0 | 0 | 68 | 0 | |||
| 1702 | 13150 | 13280 | 13340 | 13280 | 13330 | 13315 | 180 | 165 | 6 | 120 | 2 |
| 1703 | 13100 | 13250 | 13250 | 13250 | 13250 | 13250 | 150 | 150 | 2 | 48 | 0 |
| 1704 | 13140 | 13290 | 13290 | 150 | 150 | 0 | 4 | 0 | |||
| 小计 | 10074 | 33300 / 742 | |||||||||
| 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 | |||||||||||
| 1605 | 70990 | 71620 | 74500 | 71170 | 74400 | 72830 | 3410 | 1840 | 12252 | 87072 | -2004 |
| 1606 | 71560 | 71900 | 74810 | 71760 | 74810 | 73750 | 3250 | 2190 | 410 | 1080 | 160 |
| 1607 | 71640 | 72130 | 75420 | 72130 | 75420 | 73250 | 3780 | 1610 | 52 | 240 | -14 |
| 1608 | 72380 | 72740 | 74040 | 72500 | 74040 | 73440 | 1660 | 1060 | 84 | 202 | -28 |
| 1609 | 72500 | 73290 | 76200 | 72700 | 75940 | 74150 | 3440 | 1650 | 862968 | 653182 | 59346 |
| 1610 | 73030 | 73340 | 75210 | 73340 | 75210 | 73770 | 2180 | 740 | 62 | 276 | 12 |
| 1611 | 73290 | 74100 | 77350 | 74100 | 76430 | 76450 | 3140 | 3160 | 28 | 164 | 4 |
| 1612 | 73260 | 73590 | 75920 | 73590 | 75920 | 74250 | 2660 | 990 | 24 | 138 | 24 |
| 1701 | 73440 | 74000 | 76940 | 73370 | 76730 | 74690 | 3290 | 1250 | 12408 | 68818 | 96 |
| 1702 | 73720 | 74060 | 75080 | 74060 | 75080 | 74820 | 1360 | 1100 | 14 | 46 | -8 |
| 1703 | 74550 | 75660 | 75660 | 1110 | 1110 | 0 | 50 | 0 | |||
| 1704 | 74630 | 75940 | 75940 | 75940 | 75940 | 75940 | 1310 | 1310 | 2 | 18 | 0 |
| 小计 | 888304 | 811286 / 57588 | |||||||||
| 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 | |||||||||||
| 1605 | 108370 | 111220 | 111240 | 107480 | 110860 | 109300 | 2490 | 930 | 730 | 9408 | -262 |
| 1606 | 106890 | 107800 | 107800 | 910 | 910 | 0 | 10 | 0 | |||
| 1607 | 110580 | 111530 | 111530 | 950 | 950 | 0 | 0 | 0 | |||
| 1608 | 107660 | 111500 | 111500 | 109050 | 109050 | 110270 | 1390 | 2610 | 4 | 2 | 2 |
| 1609 | 110190 | 110100 | 112410 | 109540 | 112400 | 111100 | 2210 | 910 | 9112 | 9918 | 350 |
| 1610 | 110450 | 110500 | 110500 | 50 | 50 | 0 | 24 | 0 | |||
| 1611 | 110820 | 111730 | 111730 | 910 | 910 | 0 | 0 | 0 | |||
| 1612 | 111490 | 112410 | 112410 | 920 | 920 | 0 | 0 | 0 | |||
| 1701 | 110580 | 110580 | 110580 | 0 | 0 | 0 | 14 | 0 | |||
| 1702 | 120330 | 120330 | 120330 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 111930 | 112850 | 112850 | 920 | 920 | 0 | 0 | 0 | |||
| 1704 | 112030 | 112030 | 112030 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 9846 | 19376 / 90 | |||||||||
| 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 | |||||||||||
| 1605 | 262.3 | 263.05 | 262.3 | 0.75 | 0 | 0 | 6 | 0 | |||
| 1606 | 265 | 269.5 | 271.65 | 269.1 | 271.5 | 270.25 | 6.5 | 5.25 | 152216 | 161770 | -15928 |
| 1607 | 268.1 | 270.85 | 272.7 | 270.45 | 272.7 | 271.45 | 4.6 | 3.35 | 10 | 20 | 0 |
| 1608 | 265.5 | 270.7 | 272.35 | 270.3 | 272.35 | 271.5 | 6.85 | 6 | 84 | 138 | 44 |
| 1610 | 266.3 | 272.5 | 272.5 | 270.1 | 270.8 | 271.15 | 4.5 | 4.85 | 26 | 68 | 4 |
| 1612 | 267.45 | 272 | 274 | 271.3 | 273.9 | 272.65 | 6.45 | 5.2 | 91622 | 203292 | 30240 |
| 1702 | 267.4 | 273 | 274.45 | 272.4 | 274.45 | 273.3 | 7.05 | 5.9 | 64 | 122 | 12 |
| 1704 | 269 | 274.8 | 275.15 | 273.55 | 274.1 | 274 | 5.1 | 5 | 74 | 86 | -16 |
| 小计 | 244096 | 365502 / 14356 | |||||||||
| 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 | |||||||||||
| 1605 | 3785 | 3800 | 3813 | 3769 | 3792 | 3788 | 7 | 3 | 5592 | 25552 | 4440 |
| 1606 | 3812 | 3810 | 3839 | 3782 | 3827 | 3815 | 15 | 3 | 281040 | 462218 | -27114 |
| 1607 | 3857 | 3843 | 3849 | 3806 | 3840 | 3834 | -17 | -23 | 178 | 752 | 88 |
| 1608 | 3846 | 3856 | 3856 | 3838 | 3846 | 3848 | 0 | 2 | 18 | 366 | 0 |
| 1609 | 3864 | 3851 | 3892 | 3851 | 3880 | 3876 | 16 | 12 | 462 | 754 | 20 |
| 1610 | 3906 | 3888 | 3896 | 3866 | 3896 | 3879 | -10 | -27 | 1676 | 590 | 212 |
| 1611 | 3936 | 3914 | 3921 | 3881 | 3915 | 3909 | -21 | -27 | 40 | 110 | 22 |
| 1612 | 3920 | 3917 | 3945 | 3888 | 3940 | 3922 | 20 | 2 | 167542 | 378872 | 17880 |
| 1701 | 3937 | 3947 | 3952 | 3932 | 3944 | 3944 | 7 | 7 | 18 | 338 | 0 |
| 1702 | 3952 | 3957 | 3957 | 3957 | 3957 | 3957 | 5 | 5 | 2 | 224 | -2 |
| 1703 | 3945 | 3955 | 3956 | 3955 | 3956 | 3955 | 11 | 10 | 10 | 136 | 8 |
| 1704 | 3999 | 3978 | 3978 | 3978 | 3978 | 3978 | -21 | -21 | 2 | 22 | 0 |
| 小计 | 456580 | 869934 / -4446 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)