|
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 | |||||||||||
| 1607 | 35690 | 35610 | 36250 | 35550 | 36230 | 35900 | 540 | 210 | 53028 | 103846 | -3794 |
| 1608 | 35680 | 35650 | 36270 | 35530 | 36260 | 35890 | 580 | 210 | 345406 | 252888 | -3010 |
| 1609 | 35640 | 35600 | 36250 | 35500 | 36210 | 35860 | 570 | 220 | 137860 | 191576 | 6734 |
| 1610 | 35640 | 35540 | 36200 | 35500 | 36200 | 35860 | 560 | 220 | 27944 | 59848 | 4496 |
| 1611 | 35650 | 35560 | 36250 | 35480 | 36250 | 35840 | 600 | 190 | 7412 | 19158 | 1834 |
| 1612 | 35670 | 35530 | 36190 | 35520 | 36190 | 35830 | 520 | 160 | 2608 | 9100 | 870 |
| 1701 | 35700 | 35590 | 36200 | 35560 | 36200 | 35910 | 500 | 210 | 708 | 5268 | 104 |
| 1702 | 35650 | 35590 | 36200 | 35590 | 36200 | 35990 | 550 | 340 | 286 | 2892 | 142 |
| 1703 | 35730 | 35760 | 36200 | 35750 | 36200 | 36010 | 470 | 280 | 368 | 3100 | 122 |
| 1704 | 35750 | 35850 | 36250 | 35850 | 36250 | 35950 | 500 | 200 | 98 | 1428 | 48 |
| 1705 | 35860 | 35730 | 36130 | 35730 | 36130 | 35950 | 270 | 90 | 154 | 980 | 52 |
| 1706 | 35810 | 35990 | 36240 | 35900 | 36240 | 36000 | 430 | 190 | 30 | 94 | 8 |
| 小计 | 575902 | 650178 / 7606 | |||||||||
| 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 | |||||||||||
| 1607 | 12345 | 12435 | 12630 | 12380 | 12570 | 12535 | 225 | 190 | 48222 | 89688 | -12716 |
| 1608 | 12150 | 12180 | 12360 | 12165 | 12345 | 12280 | 195 | 130 | 238118 | 195192 | -6298 |
| 1609 | 12010 | 12010 | 12160 | 12010 | 12100 | 12100 | 90 | 90 | 68594 | 120228 | 7534 |
| 1610 | 11920 | 11925 | 12040 | 11910 | 12030 | 11985 | 110 | 65 | 29616 | 61674 | 8664 |
| 1611 | 11880 | 11880 | 11970 | 11855 | 11960 | 11925 | 80 | 45 | 9710 | 34470 | 4148 |
| 1612 | 11880 | 11870 | 11955 | 11850 | 11955 | 11915 | 75 | 35 | 7008 | 20902 | 3202 |
| 1701 | 11895 | 11885 | 11960 | 11860 | 11960 | 11910 | 65 | 15 | 1520 | 2746 | 234 |
| 1702 | 11905 | 11900 | 11940 | 11865 | 11940 | 11915 | 35 | 10 | 618 | 1746 | 224 |
| 1703 | 11920 | 11890 | 11960 | 11855 | 11960 | 11930 | 40 | 10 | 758 | 1378 | 324 |
| 1704 | 11920 | 11900 | 11990 | 11880 | 11930 | 11925 | 10 | 5 | 38 | 224 | 4 |
| 1705 | 11940 | 11905 | 11975 | 11905 | 11960 | 11955 | 20 | 15 | 54 | 656 | 34 |
| 1706 | 11935 | 11940 | 11940 | 11920 | 11920 | 11925 | -15 | -10 | 6 | 28 | 4 |
| 小计 | 404262 | 528932 / 5358 | |||||||||
| 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 | |||||||||||
| 1607 | 15645 | 15570 | 15765 | 15490 | 15710 | 15625 | 65 | -20 | 14768 | 42910 | -2380 |
| 1608 | 15695 | 15600 | 15810 | 15535 | 15770 | 15695 | 75 | 0 | 292744 | 189214 | 2632 |
| 1609 | 15725 | 15655 | 15840 | 15575 | 15815 | 15720 | 90 | -5 | 73274 | 105018 | 3576 |
| 1610 | 15765 | 15685 | 15860 | 15605 | 15830 | 15765 | 65 | 0 | 9858 | 26146 | 1928 |
| 1611 | 15790 | 15645 | 15875 | 15615 | 15840 | 15785 | 50 | -5 | 528 | 4464 | 144 |
| 1612 | 15790 | 15660 | 15885 | 15625 | 15855 | 15750 | 65 | -40 | 74 | 696 | 2 |
| 1701 | 15810 | 15705 | 15895 | 15705 | 15885 | 15815 | 75 | 5 | 276 | 2144 | 24 |
| 1702 | 15815 | 15830 | 15905 | 15830 | 15905 | 15850 | 90 | 35 | 40 | 160 | -36 |
| 1703 | 15815 | 15830 | 15830 | 15830 | 15830 | 15830 | 15 | 15 | 2 | 146 | 0 |
| 1704 | 15815 | 15735 | 15905 | 15735 | 15895 | 15875 | 80 | 60 | 28 | 336 | -12 |
| 1705 | 15910 | 15780 | 15950 | 15765 | 15950 | 15905 | 40 | -5 | 54 | 162 | -36 |
| 1706 | 15900 | 15775 | 15970 | 15695 | 15950 | 15785 | 50 | -115 | 872 | 172 | -602 |
| 小计 | 392518 | 371568 / 5240 | |||||||||
| 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 | |||||||||||
| 1607 | 12810 | 12805 | 12850 | 12750 | 12835 | 12805 | 25 | -5 | 1320 | 5326 | -490 |
| 1608 | 12835 | 12800 | 12885 | 12755 | 12870 | 12825 | 35 | -10 | 3800 | 14212 | 594 |
| 1609 | 12865 | 12825 | 12915 | 12815 | 12915 | 12850 | 50 | -15 | 188 | 1700 | 70 |
| 1610 | 12880 | 12890 | 12890 | 10 | 10 | 0 | 210 | 0 | |||
| 1611 | 12915 | 12905 | 12905 | 12905 | 12905 | 12905 | -10 | -10 | 2 | 56 | -2 |
| 1612 | 12930 | 12930 | 12930 | 0 | 0 | 0 | 190 | 0 | |||
| 1701 | 13030 | 13015 | 13015 | -15 | -15 | 0 | 84 | 0 | |||
| 1702 | 12960 | 12945 | 12945 | -15 | -15 | 0 | 134 | 0 | |||
| 1703 | 13160 | 13145 | 13145 | -15 | -15 | 0 | 80 | 0 | |||
| 1704 | 13000 | 12985 | 12985 | -15 | -15 | 0 | 96 | 0 | |||
| 1705 | 13120 | 13100 | 13100 | 13100 | 13100 | 13100 | -20 | -20 | 4 | 14 | 2 |
| 1706 | 13120 | 13120 | 13120 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 5314 | 22102 / 174 | |||||||||
| 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 | |||||||||||
| 1607 | 71990 | 71450 | 72100 | 70950 | 71920 | 71460 | -70 | -530 | 132 | 580 | 48 |
| 1608 | 72490 | 71560 | 72250 | 71370 | 72020 | 71750 | -470 | -740 | 10 | 224 | 0 |
| 1609 | 72650 | 72450 | 72880 | 71570 | 72760 | 72200 | 110 | -450 | 478340 | 507188 | -8302 |
| 1610 | 72930 | 72600 | 72800 | 72600 | 72800 | 72700 | -130 | -230 | 4 | 372 | 0 |
| 1611 | 72380 | 71940 | 72690 | 71940 | 72580 | 72360 | 200 | -20 | 28 | 172 | -2 |
| 1612 | 73750 | 72790 | 73460 | 72780 | 73460 | 73180 | -290 | -570 | 16 | 154 | -10 |
| 1701 | 73900 | 73650 | 74110 | 72800 | 74050 | 73490 | 150 | -410 | 25722 | 109760 | 1832 |
| 1702 | 74300 | 73700 | 73860 | 73700 | 73860 | 73790 | -440 | -510 | 10 | 54 | -10 |
| 1703 | 74160 | 74160 | 74160 | 0 | 0 | 0 | 60 | 0 | |||
| 1704 | 71940 | 71440 | 71440 | -500 | -500 | 0 | 20 | 0 | |||
| 1705 | 75030 | 74630 | 75140 | 73910 | 75140 | 74500 | 110 | -530 | 250 | 1764 | 74 |
| 1706 | 74920 | 75260 | 75260 | 75260 | 75260 | 75260 | 340 | 340 | 4 | 8 | 4 |
| 小计 | 504516 | 620356 / -6366 | |||||||||
| 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 | |||||||||||
| 1607 | 108200 | 108510 | 108510 | 310 | 310 | 0 | 0 | 0 | |||
| 1608 | 111160 | 108940 | 112290 | 108940 | 112290 | 110630 | 1130 | -530 | 6 | 54 | 0 |
| 1609 | 111570 | 110850 | 111890 | 110100 | 111670 | 111280 | 100 | -290 | 9574 | 12360 | 198 |
| 1610 | 113540 | 113240 | 113240 | -300 | -300 | 0 | 24 | 0 | |||
| 1611 | 111430 | 111140 | 111140 | -290 | -290 | 0 | 0 | 0 | |||
| 1612 | 110800 | 110510 | 110510 | -290 | -290 | 0 | 4 | 0 | |||
| 1701 | 113160 | 113160 | 113160 | 0 | 0 | 0 | 22 | 0 | |||
| 1702 | 120680 | 120680 | 120680 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 115660 | 115360 | 115360 | -300 | -300 | 0 | 0 | 0 | |||
| 1704 | 122330 | 122330 | 122330 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 119990 | 119990 | 119990 | 0 | 0 | 0 | 0 | 0 | |||
| 1706 | 119990 | 119990 | 119990 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 9580 | 12464 / 198 | |||||||||
| 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 | |||||||||||
| 1607 | 274.95 | 265 | 272.55 | 265 | 271.3 | 268.9 | -3.65 | -6.05 | 10 | 8 | 0 |
| 1608 | 273.3 | 270.2 | 270.85 | 268.85 | 269.35 | 269.9 | -3.95 | -3.4 | 48 | 118 | -6 |
| 1609 | 269.55 | 270.3 | 271.35 | 267.75 | 268.3 | 269.5 | -1.25 | -0.05 | 18 | 22 | -10 |
| 1610 | 272.5 | 270.45 | 270.45 | 268.4 | 268.75 | 268.9 | -3.75 | -3.6 | 46 | 80 | 0 |
| 1612 | 273.7 | 271 | 271.6 | 268.8 | 269.6 | 270.4 | -4.1 | -3.3 | 275022 | 314488 | -2934 |
| 1702 | 275.45 | 271.8 | 272.75 | 270.9 | 270.9 | 271.7 | -4.55 | -3.75 | 30 | 228 | 0 |
| 1704 | 274.85 | 272.45 | 273 | 272.05 | 272.05 | 272.1 | -2.8 | -2.75 | 70 | 150 | -52 |
| 1706 | 275.35 | 270.95 | 273.35 | 270.75 | 271.65 | 271.9 | -3.7 | -3.45 | 256 | 1444 | 20 |
| 小计 | 275500 | 316538 / -2982 | |||||||||
| 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 | |||||||||||
| 1607 | 3759 | 3722 | 3733 | 3680 | 3680 | 3718 | -79 | -41 | 872 | 2858 | 10 |
| 1608 | 3784 | 3746 | 3746 | 3726 | 3727 | 3740 | -57 | -44 | 162 | 1108 | 66 |
| 1609 | 3809 | 3765 | 3775 | 3730 | 3767 | 3763 | -42 | -46 | 686 | 2874 | 202 |
| 1610 | 3821 | 3821 | 3821 | 0 | 0 | 0 | 622 | 0 | |||
| 1611 | 3842 | 3761 | 3761 | 3761 | 3761 | 3761 | -81 | -81 | 2 | 268 | 0 |
| 1612 | 3857 | 3813 | 3828 | 3780 | 3809 | 3810 | -48 | -47 | 458680 | 620244 | -25510 |
| 1701 | 3870 | 3835 | 3845 | 3805 | 3819 | 3831 | -51 | -39 | 88 | 558 | -10 |
| 1702 | 3888 | 3860 | 3860 | 3836 | 3836 | 3852 | -52 | -36 | 6 | 328 | 0 |
| 1703 | 3885 | 3875 | 3875 | 3863 | 3863 | 3869 | -22 | -16 | 4 | 150 | -4 |
| 1704 | 3927 | 3898 | 3898 | 3880 | 3880 | 3892 | -47 | -35 | 6 | 88 | -2 |
| 1705 | 3951 | 3904 | 3911 | 3870 | 3870 | 3899 | -81 | -52 | 66 | 154 | -4 |
| 1706 | 3957 | 3917 | 3923 | 3882 | 3904 | 3908 | -53 | -49 | 262 | 376 | 46 |
| 小计 | 460834 | 629628 / -25206 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)