|
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 | 36170 | 36550 | 36720 | 35860 | 35950 | 36200 | -220 | 30 | 72124 | 93450 | -5044 |
| 1608 | 36200 | 36550 | 36760 | 35850 | 35970 | 36280 | -230 | 80 | 472024 | 218592 | -30538 |
| 1609 | 36180 | 36550 | 36750 | 35700 | 35940 | 36230 | -240 | 50 | 272494 | 207946 | 11824 |
| 1610 | 36150 | 36580 | 36720 | 35820 | 35920 | 36190 | -230 | 40 | 55024 | 63748 | 2160 |
| 1611 | 36150 | 36520 | 36700 | 35750 | 35910 | 36180 | -240 | 30 | 11952 | 21790 | 1598 |
| 1612 | 36180 | 36520 | 36700 | 35800 | 35890 | 36180 | -290 | 0 | 3128 | 10094 | 540 |
| 1701 | 36160 | 36540 | 36760 | 35800 | 35960 | 36220 | -200 | 60 | 980 | 5214 | -38 |
| 1702 | 36170 | 36380 | 36730 | 35890 | 35950 | 36310 | -220 | 140 | 162 | 2900 | 8 |
| 1703 | 36170 | 36430 | 36750 | 35850 | 35970 | 36050 | -200 | -120 | 546 | 2958 | -82 |
| 1704 | 36210 | 36490 | 36620 | 35880 | 36040 | 36250 | -170 | 40 | 72 | 1432 | 10 |
| 1705 | 36250 | 36520 | 36790 | 35880 | 35980 | 36280 | -270 | 30 | 274 | 928 | -44 |
| 1706 | 36270 | 36550 | 36650 | 35830 | 36030 | 36310 | -240 | 40 | 72 | 124 | 24 |
| 小计 | 888852 | 629176 / -19582 | |||||||||
| 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 | 12550 | 12560 | 12620 | 12380 | 12405 | 12515 | -145 | -35 | 31552 | 76638 | -6244 |
| 1608 | 12315 | 12350 | 12405 | 12140 | 12170 | 12280 | -145 | -35 | 192334 | 186774 | -9218 |
| 1609 | 12120 | 12155 | 12205 | 11970 | 11990 | 12085 | -130 | -35 | 77248 | 126662 | 4528 |
| 1610 | 12000 | 12000 | 12075 | 11860 | 11875 | 11955 | -125 | -45 | 30972 | 71158 | 5266 |
| 1611 | 11945 | 11950 | 12015 | 11805 | 11820 | 11915 | -125 | -30 | 4940 | 35554 | 490 |
| 1612 | 11925 | 11950 | 11990 | 11785 | 11800 | 11915 | -125 | -10 | 1452 | 21482 | 192 |
| 1701 | 11930 | 11950 | 11995 | 11800 | 11800 | 11895 | -130 | -35 | 300 | 3222 | 54 |
| 1702 | 11920 | 11955 | 11955 | 11800 | 11800 | 11865 | -120 | -55 | 758 | 2102 | 218 |
| 1703 | 11930 | 11965 | 11965 | 11765 | 11765 | 11855 | -165 | -75 | 284 | 1216 | -188 |
| 1704 | 11950 | 11980 | 11980 | 11805 | 11805 | 11905 | -145 | -45 | 166 | 652 | 36 |
| 1705 | 11975 | 11980 | 11980 | 11870 | 11870 | 11935 | -105 | -40 | 26 | 670 | 12 |
| 1706 | 11940 | 11945 | 11945 | 11880 | 11880 | 11910 | -60 | -30 | 4 | 38 | 4 |
| 小计 | 340036 | 526168 / -4850 | |||||||||
| 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 | 15710 | 15750 | 15775 | 15420 | 15430 | 15565 | -280 | -145 | 17506 | 37912 | -2710 |
| 1608 | 15765 | 15765 | 15820 | 15460 | 15495 | 15635 | -270 | -130 | 323172 | 163300 | -21774 |
| 1609 | 15800 | 15795 | 15855 | 15495 | 15535 | 15670 | -265 | -130 | 113660 | 119610 | 5702 |
| 1610 | 15835 | 15845 | 15880 | 15530 | 15545 | 15665 | -290 | -170 | 16298 | 27072 | -324 |
| 1611 | 15840 | 15850 | 15885 | 15550 | 15550 | 15700 | -290 | -140 | 944 | 4918 | 356 |
| 1612 | 15870 | 15735 | 15785 | 15535 | 15560 | 15640 | -310 | -230 | 208 | 732 | 14 |
| 1701 | 15880 | 15875 | 15910 | 15560 | 15570 | 15720 | -310 | -160 | 508 | 1992 | -150 |
| 1702 | 15920 | 15890 | 15890 | 15660 | 15660 | 15785 | -260 | -135 | 12 | 164 | 6 |
| 1703 | 15905 | 15895 | 15895 | 15695 | 15695 | 15795 | -210 | -110 | 4 | 148 | 0 |
| 1704 | 15940 | 15825 | 15825 | -115 | -115 | 0 | 328 | 0 | |||
| 1705 | 15930 | 15965 | 15965 | 15740 | 15740 | 15895 | -190 | -35 | 40 | 134 | -4 |
| 1706 | 15940 | 15935 | 15965 | 15805 | 15805 | 15905 | -135 | -35 | 8 | 174 | -4 |
| 小计 | 472360 | 356484 / -18888 | |||||||||
| 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 | 12805 | 12860 | 12860 | 12685 | 12700 | 12790 | -105 | -15 | 730 | 4574 | -242 |
| 1608 | 12845 | 12890 | 12895 | 12720 | 12730 | 12800 | -115 | -45 | 7360 | 13966 | -480 |
| 1609 | 12860 | 12915 | 12915 | 12755 | 12770 | 12820 | -90 | -40 | 2108 | 2588 | 694 |
| 1610 | 12895 | 12895 | 12895 | 0 | 0 | 0 | 210 | 0 | |||
| 1611 | 12905 | 12925 | 12925 | 12925 | 12925 | 12925 | 20 | 20 | 2 | 56 | -2 |
| 1612 | 12895 | 12910 | 12910 | 15 | 15 | 0 | 190 | 0 | |||
| 1701 | 12975 | 12995 | 12995 | 20 | 20 | 0 | 84 | 0 | |||
| 1702 | 12905 | 12925 | 12925 | 20 | 20 | 0 | 134 | 0 | |||
| 1703 | 13135 | 13060 | 13060 | 13060 | 13060 | 13060 | -75 | -75 | 2 | 80 | 0 |
| 1704 | 13060 | 12985 | 12985 | -75 | -75 | 0 | 104 | 0 | |||
| 1705 | 13150 | 13070 | 13070 | -80 | -80 | 0 | 14 | 0 | |||
| 1706 | 13150 | 13150 | 13150 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10202 | 22000 / -30 | |||||||||
| 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 | 71270 | 71500 | 71630 | 69570 | 69900 | 70000 | -1370 | -1270 | 1272 | 2606 | 1130 |
| 1608 | 71820 | 71880 | 72000 | 70040 | 70270 | 71050 | -1550 | -770 | 180 | 310 | 68 |
| 1609 | 72240 | 72180 | 72500 | 70010 | 70470 | 71270 | -1770 | -970 | 673326 | 476088 | -21028 |
| 1610 | 72430 | 72710 | 72710 | 70110 | 70950 | 70760 | -1480 | -1670 | 88 | 374 | -2 |
| 1611 | 72530 | 71150 | 71150 | 71150 | 71150 | 71150 | -1380 | -1380 | 8 | 174 | 0 |
| 1612 | 73650 | 73050 | 73050 | 71500 | 71700 | 71790 | -1950 | -1860 | 12 | 156 | 4 |
| 1701 | 73490 | 73500 | 73780 | 71330 | 71820 | 72350 | -1670 | -1140 | 49168 | 117432 | 7044 |
| 1702 | 73790 | 73700 | 73700 | 72090 | 73510 | 73040 | -280 | -750 | 10 | 60 | 6 |
| 1703 | 74160 | 72490 | 73060 | 70810 | 73060 | 72620 | -1100 | -1540 | 22 | 62 | 4 |
| 1704 | 71440 | 74180 | 75250 | 73060 | 73190 | 74110 | 1750 | 2670 | 138 | 22 | 2 |
| 1705 | 74470 | 74470 | 74710 | 72310 | 72810 | 73190 | -1660 | -1280 | 688 | 2192 | 356 |
| 1706 | 74600 | 73440 | 73570 | 73440 | 73570 | 73500 | -1030 | -1100 | 4 | 10 | 2 |
| 小计 | 724916 | 599486 / -12414 | |||||||||
| 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 | 108510 | 108510 | 108510 | 0 | 0 | 0 | 0 | 0 | |||
| 1608 | 110630 | 110630 | 110630 | 0 | 0 | 0 | 54 | 0 | |||
| 1609 | 111360 | 111860 | 112890 | 110300 | 110600 | 111710 | -760 | 350 | 18052 | 11492 | -438 |
| 1610 | 113320 | 113680 | 113680 | 360 | 360 | 0 | 24 | 0 | |||
| 1611 | 111220 | 111570 | 111570 | 350 | 350 | 0 | 0 | 0 | |||
| 1612 | 110510 | 110510 | 110510 | 0 | 0 | 0 | 4 | 0 | |||
| 1701 | 113240 | 113600 | 113600 | 360 | 360 | 0 | 22 | 0 | |||
| 1702 | 120450 | 120450 | 120450 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 115440 | 115800 | 115800 | 360 | 360 | 0 | 0 | 0 | |||
| 1704 | 122100 | 122100 | 122100 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 119760 | 119760 | 119760 | 0 | 0 | 0 | 0 | 0 | |||
| 1706 | 119760 | 119760 | 119760 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 18052 | 11596 / -438 | |||||||||
| 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 | 269.6 | 278.9 | 278.9 | 278.9 | 278.9 | 278.9 | 9.3 | 9.3 | 4 | 6 | 0 |
| 1608 | 269.05 | 267.9 | 282.5 | 267.9 | 280.5 | 279.6 | 11.45 | 10.55 | 128 | 156 | 48 |
| 1609 | 268.85 | 268.9 | 282.25 | 267.9 | 280.3 | 278.55 | 11.45 | 9.7 | 158 | 78 | 58 |
| 1610 | 268.9 | 268.45 | 282.3 | 268 | 280.65 | 279.5 | 11.75 | 10.6 | 222 | 112 | -8 |
| 1612 | 269.9 | 268.4 | 283.35 | 268.2 | 282.25 | 276.25 | 12.35 | 6.35 | 997696 | 351222 | 39502 |
| 1702 | 271.2 | 271.05 | 284.75 | 270.65 | 282.65 | 278.7 | 11.45 | 7.5 | 196 | 218 | -14 |
| 1704 | 271.65 | 273.95 | 285.2 | 272.75 | 283.3 | 280.05 | 11.65 | 8.4 | 30 | 158 | 6 |
| 1706 | 271.65 | 270.45 | 285.2 | 270.45 | 284.1 | 281.5 | 12.45 | 9.85 | 1902 | 2220 | 752 |
| 小计 | 1000336 | 354170 / 40344 | |||||||||
| 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 | 3722 | 3734 | 3826 | 3721 | 3809 | 3774 | 87 | 52 | 680 | 3046 | 56 |
| 1608 | 3738 | 3747 | 3840 | 3744 | 3824 | 3769 | 86 | 31 | 228 | 1342 | 48 |
| 1609 | 3765 | 3763 | 3892 | 3761 | 3851 | 3819 | 86 | 54 | 2756 | 3548 | 374 |
| 1610 | 3776 | 3781 | 3885 | 3781 | 3840 | 3826 | 64 | 50 | 30 | 628 | 2 |
| 1611 | 3761 | 3819 | 3909 | 3816 | 3891 | 3883 | 130 | 122 | 124 | 360 | 92 |
| 1612 | 3815 | 3810 | 3938 | 3808 | 3901 | 3868 | 86 | 53 | 1024378 | 650062 | 25046 |
| 1701 | 3833 | 3833 | 3950 | 3833 | 3924 | 3896 | 91 | 63 | 172 | 596 | 36 |
| 1702 | 3849 | 3860 | 3870 | 3860 | 3870 | 3862 | 21 | 13 | 8 | 326 | -2 |
| 1703 | 3867 | 3900 | 3900 | 3886 | 3886 | 3895 | 19 | 28 | 6 | 154 | 2 |
| 1704 | 3883 | 3883 | 3883 | 0 | 0 | 0 | 86 | 0 | |||
| 1705 | 3898 | 3872 | 4000 | 3872 | 3990 | 3954 | 92 | 56 | 66 | 140 | -14 |
| 1706 | 3912 | 3913 | 4039 | 3913 | 3996 | 3974 | 84 | 62 | 938 | 716 | 270 |
| 小计 | 1029386 | 661004 / 25910 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)