|
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 | |||||||||||
| 1606 | 35830 | 36030 | 36150 | 35580 | 35870 | 35810 | 40 | -20 | 37704 | 79562 | -5814 |
| 1607 | 35840 | 36090 | 36210 | 35620 | 35910 | 35880 | 70 | 40 | 305036 | 232554 | -15844 |
| 1608 | 35830 | 36090 | 36210 | 35610 | 35840 | 35860 | 10 | 30 | 229682 | 280154 | 21604 |
| 1609 | 35840 | 36060 | 36210 | 35630 | 35890 | 35870 | 50 | 30 | 53560 | 115594 | 1906 |
| 1610 | 35850 | 36140 | 36220 | 35650 | 35890 | 35910 | 40 | 60 | 7586 | 27140 | 334 |
| 1611 | 35940 | 36220 | 36240 | 35680 | 35940 | 35860 | 0 | -80 | 786 | 8000 | 88 |
| 1612 | 35960 | 36220 | 36260 | 35720 | 35960 | 36030 | 0 | 70 | 390 | 5944 | 22 |
| 1701 | 35930 | 36290 | 36290 | 35750 | 36000 | 35980 | 70 | 50 | 328 | 4768 | 44 |
| 1702 | 35960 | 36150 | 36150 | 35780 | 36020 | 36000 | 60 | 40 | 298 | 2342 | 172 |
| 1703 | 36030 | 36230 | 36310 | 35840 | 36060 | 36060 | 30 | 30 | 38 | 2250 | 0 |
| 1704 | 36040 | 36250 | 36300 | 35880 | 36110 | 36090 | 70 | 50 | 88 | 928 | 38 |
| 1705 | 36180 | 35960 | 36150 | 35960 | 36150 | 36050 | -30 | -130 | 8 | 392 | 0 |
| 小计 | 635504 | 759628 / 2550 | |||||||||
| 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 | |||||||||||
| 1606 | 12150 | 12325 | 12475 | 12205 | 12410 | 12345 | 260 | 195 | 29552 | 59746 | -1490 |
| 1607 | 12040 | 12210 | 12265 | 12005 | 12220 | 12145 | 180 | 105 | 271156 | 211172 | -7000 |
| 1608 | 11960 | 12105 | 12150 | 11900 | 12090 | 12030 | 130 | 70 | 119026 | 175010 | 14384 |
| 1609 | 11930 | 12060 | 12095 | 11840 | 12000 | 11970 | 70 | 40 | 40212 | 101834 | 8538 |
| 1610 | 11910 | 12050 | 12055 | 11815 | 11985 | 11930 | 75 | 20 | 12996 | 36838 | 3106 |
| 1611 | 11920 | 12000 | 12010 | 11800 | 11965 | 11940 | 45 | 20 | 3706 | 19626 | 2368 |
| 1612 | 11910 | 12010 | 12010 | 11815 | 11980 | 11940 | 70 | 30 | 1976 | 11906 | 1446 |
| 1701 | 11900 | 12020 | 12020 | 11800 | 11980 | 11875 | 80 | -25 | 298 | 2016 | 42 |
| 1702 | 11900 | 11985 | 11985 | 11830 | 11950 | 11885 | 50 | -15 | 114 | 1318 | 30 |
| 1703 | 11935 | 12040 | 12040 | 11830 | 11950 | 11925 | 15 | -10 | 56 | 1122 | 10 |
| 1704 | 11975 | 11880 | 11925 | 11830 | 11925 | 11865 | -50 | -110 | 22 | 168 | 4 |
| 1705 | 11930 | 11850 | 11960 | 11820 | 11915 | 11885 | -15 | -45 | 208 | 340 | 194 |
| 小计 | 479322 | 621096 / 21632 | |||||||||
| 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 | |||||||||||
| 1606 | 14680 | 14890 | 15000 | 14770 | 14980 | 14900 | 300 | 220 | 10984 | 41228 | -1070 |
| 1607 | 14715 | 14950 | 15050 | 14810 | 15005 | 14935 | 290 | 220 | 350080 | 141640 | -10450 |
| 1608 | 14750 | 15000 | 15080 | 14835 | 15030 | 14960 | 280 | 210 | 122436 | 107588 | 10524 |
| 1609 | 14790 | 15010 | 15100 | 14855 | 15055 | 14975 | 265 | 185 | 27284 | 25548 | 2298 |
| 1610 | 14805 | 15095 | 15105 | 14880 | 15100 | 14970 | 295 | 165 | 454 | 1742 | 34 |
| 1611 | 14790 | 15065 | 15100 | 14895 | 15050 | 15000 | 260 | 210 | 78 | 460 | 22 |
| 1612 | 14815 | 15080 | 15100 | 14950 | 15070 | 15000 | 255 | 185 | 18 | 284 | 14 |
| 1701 | 14795 | 15095 | 15125 | 14935 | 15110 | 15050 | 315 | 255 | 156 | 1660 | 16 |
| 1702 | 14905 | 15030 | 15030 | 15030 | 15030 | 15030 | 125 | 125 | 2 | 218 | -2 |
| 1703 | 14845 | 15045 | 15045 | 15035 | 15035 | 15040 | 190 | 195 | 4 | 112 | 0 |
| 1704 | 14965 | 15140 | 15145 | 15035 | 15095 | 15080 | 130 | 115 | 22 | 66 | 8 |
| 1705 | 14990 | 15160 | 15185 | 15000 | 15185 | 15060 | 195 | 70 | 20 | 56 | 12 |
| 小计 | 511538 | 320602 / 1406 | |||||||||
| 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 | |||||||||||
| 1606 | 12685 | 12870 | 12880 | 12695 | 12800 | 12765 | 115 | 80 | 710 | 5874 | -432 |
| 1607 | 12675 | 12740 | 12875 | 12690 | 12805 | 12770 | 130 | 95 | 6872 | 14430 | -428 |
| 1608 | 12700 | 12780 | 12860 | 12715 | 12820 | 12785 | 120 | 85 | 1540 | 6764 | -156 |
| 1609 | 12715 | 12855 | 12855 | 12715 | 12825 | 12800 | 110 | 85 | 254 | 390 | 152 |
| 1610 | 12765 | 12815 | 12815 | 12815 | 12815 | 12815 | 50 | 50 | 2 | 152 | 2 |
| 1611 | 12770 | 12820 | 12820 | 50 | 50 | 0 | 70 | 0 | |||
| 1612 | 12790 | 12855 | 12915 | 12855 | 12915 | 12885 | 125 | 95 | 4 | 192 | -2 |
| 1701 | 12820 | 12865 | 12865 | 12865 | 12865 | 12865 | 45 | 45 | 2 | 124 | -2 |
| 1702 | 12825 | 12870 | 12870 | 45 | 45 | 0 | 136 | 0 | |||
| 1703 | 12865 | 12910 | 12910 | 45 | 45 | 0 | 80 | 0 | |||
| 1704 | 12895 | 12980 | 13075 | 12980 | 13075 | 12995 | 180 | 100 | 10 | 94 | 2 |
| 1705 | 12945 | 13045 | 13045 | 100 | 100 | 0 | 10 | 0 | |||
| 小计 | 9394 | 28316 / -864 | |||||||||
| 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 | |||||||||||
| 1606 | 66030 | 66380 | 66500 | 65410 | 66500 | 65980 | 470 | -50 | 40 | 1416 | -2 |
| 1607 | 66640 | 66060 | 66930 | 65930 | 66810 | 66270 | 170 | -370 | 54 | 332 | 14 |
| 1608 | 66700 | 66330 | 66330 | -370 | -370 | 0 | 290 | 0 | |||
| 1609 | 67170 | 67280 | 67800 | 66350 | 67390 | 66990 | 220 | -180 | 824508 | 661686 | -6892 |
| 1610 | 67670 | 67430 | 68120 | 66930 | 68120 | 67810 | 450 | 140 | 34 | 378 | 10 |
| 1611 | 67270 | 67410 | 67410 | 140 | 140 | 0 | 158 | 0 | |||
| 1612 | 68320 | 68320 | 68320 | 0 | 0 | 0 | 178 | 0 | |||
| 1701 | 68220 | 68260 | 68820 | 67460 | 68300 | 68020 | 80 | -200 | 15106 | 75796 | -174 |
| 1702 | 68850 | 68650 | 68650 | -200 | -200 | 0 | 48 | 0 | |||
| 1703 | 69090 | 68890 | 68890 | -200 | -200 | 0 | 70 | 0 | |||
| 1704 | 68330 | 68130 | 68130 | -200 | -200 | 0 | 18 | 0 | |||
| 1705 | 69350 | 69920 | 69920 | 68530 | 69550 | 69170 | 200 | -180 | 74 | 522 | 6 |
| 小计 | 839816 | 740892 / -7038 | |||||||||
| 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 | |||||||||||
| 1606 | 105950 | 109100 | 109100 | 106010 | 106500 | 107700 | 550 | 1750 | 20 | 6 | 0 |
| 1607 | 102750 | 104440 | 104440 | 1690 | 1690 | 0 | 20 | 0 | |||
| 1608 | 102930 | 104630 | 104630 | 1700 | 1700 | 0 | 0 | 0 | |||
| 1609 | 105510 | 106300 | 108380 | 105810 | 108310 | 106900 | 2800 | 1390 | 20132 | 11134 | -896 |
| 1610 | 106930 | 108340 | 108340 | 1410 | 1410 | 0 | 24 | 0 | |||
| 1611 | 104660 | 106040 | 106040 | 1380 | 1380 | 0 | 2 | 0 | |||
| 1612 | 105270 | 108520 | 109660 | 105500 | 109660 | 108420 | 4390 | 3150 | 38 | 20 | 20 |
| 1701 | 105700 | 105700 | 105700 | 0 | 0 | 0 | 22 | 0 | |||
| 1702 | 118510 | 118510 | 118510 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 110210 | 113510 | 113510 | 3300 | 3300 | 0 | 0 | 0 | |||
| 1704 | 110300 | 110300 | 110300 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 108560 | 108560 | 108560 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 20190 | 11228 / -876 | |||||||||
| 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 | |||||||||||
| 1606 | 258.05 | 259.8 | 259.8 | 255.7 | 257.9 | 257.85 | -0.15 | -0.2 | 17426 | 20988 | -4034 |
| 1607 | 258.35 | 258.15 | 258.15 | -0.2 | -0.2 | 0 | 20 | 0 | |||
| 1608 | 259.4 | 260.4 | 260.4 | 254.1 | 258.5 | 258.85 | -0.9 | -0.55 | 14 | 72 | -8 |
| 1610 | 258.8 | 257.8 | 259.05 | 256.5 | 258.85 | 258.05 | 0.05 | -0.75 | 8 | 72 | 4 |
| 1612 | 259.95 | 260.9 | 261.55 | 257.15 | 259.5 | 259.25 | -0.45 | -0.7 | 282392 | 304944 | -2618 |
| 1702 | 260 | 259.1 | 260.5 | 259.1 | 260.5 | 259.95 | 0.5 | -0.05 | 6 | 114 | 4 |
| 1704 | 260.9 | 261.8 | 261.8 | 259.45 | 259.85 | 260.7 | -1.05 | -0.2 | 28 | 200 | -20 |
| 1706 | 262.15 | 262.7 | 262.8 | 260 | 262 | 261.3 | -0.15 | -0.85 | 32 | 94 | 10 |
| 小计 | 299906 | 326504 / -6662 | |||||||||
| 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 | |||||||||||
| 1606 | 3546 | 3566 | 3578 | 3503 | 3529 | 3535 | -17 | -11 | 56996 | 153700 | -8568 |
| 1607 | 3559 | 3583 | 3583 | 3520 | 3537 | 3541 | -22 | -18 | 84 | 828 | -30 |
| 1608 | 3584 | 3605 | 3605 | 3529 | 3530 | 3562 | -54 | -22 | 24 | 370 | -4 |
| 1609 | 3601 | 3616 | 3628 | 3555 | 3577 | 3595 | -24 | -6 | 120 | 1146 | -20 |
| 1610 | 3592 | 3586 | 3586 | -6 | -6 | 0 | 674 | 0 | |||
| 1611 | 3621 | 3621 | 3621 | 0 | 0 | 0 | 278 | 0 | |||
| 1612 | 3646 | 3672 | 3682 | 3600 | 3630 | 3639 | -16 | -7 | 525244 | 571292 | 13056 |
| 1701 | 3667 | 3700 | 3705 | 3627 | 3650 | 3645 | -17 | -22 | 196 | 556 | 20 |
| 1702 | 3672 | 3712 | 3712 | 3647 | 3647 | 3687 | -25 | 15 | 14 | 336 | 0 |
| 1703 | 3698 | 3692 | 3700 | 3661 | 3672 | 3681 | -26 | -17 | 16 | 180 | 4 |
| 1704 | 3740 | 3744 | 3744 | 3735 | 3735 | 3738 | -5 | -2 | 6 | 80 | 2 |
| 1705 | 3725 | 3716 | 3762 | 3694 | 3708 | 3713 | -17 | -12 | 28 | 70 | 6 |
| 小计 | 582728 | 729510 / 4466 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)