|
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 | 36200 | 36080 | 36690 | 36010 | 36660 | 36370 | 460 | 170 | 45098 | 89434 | -4016 |
| 1608 | 36280 | 36120 | 36730 | 36020 | 36720 | 36400 | 440 | 120 | 337584 | 204394 | -14198 |
| 1609 | 36230 | 36070 | 36730 | 35980 | 36720 | 36380 | 490 | 150 | 203636 | 218894 | 10948 |
| 1610 | 36190 | 36040 | 36710 | 35970 | 36700 | 36390 | 510 | 200 | 39076 | 69180 | 5432 |
| 1611 | 36180 | 35970 | 36690 | 35970 | 36660 | 36350 | 480 | 170 | 9604 | 24178 | 2388 |
| 1612 | 36180 | 35970 | 36690 | 35970 | 36660 | 36310 | 480 | 130 | 2172 | 10464 | 370 |
| 1701 | 36220 | 35980 | 36660 | 35980 | 36660 | 36380 | 440 | 160 | 804 | 5370 | 156 |
| 1702 | 36310 | 36000 | 36670 | 36000 | 36650 | 36400 | 340 | 90 | 144 | 2924 | 24 |
| 1703 | 36050 | 36240 | 36710 | 36170 | 36710 | 36400 | 660 | 350 | 180 | 3036 | 78 |
| 1704 | 36250 | 36120 | 36730 | 36120 | 36730 | 36420 | 480 | 170 | 56 | 1432 | 0 |
| 1705 | 36280 | 36090 | 36750 | 36090 | 36750 | 36360 | 470 | 80 | 192 | 946 | 18 |
| 1706 | 36310 | 36100 | 36720 | 36100 | 36700 | 36470 | 390 | 160 | 62 | 132 | 8 |
| 小计 | 638608 | 630384 / 1208 | |||||||||
| 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 | 12515 | 12420 | 12670 | 12375 | 12565 | 12545 | 50 | 30 | 26914 | 67888 | -8750 |
| 1608 | 12280 | 12155 | 12460 | 12130 | 12375 | 12310 | 95 | 30 | 170286 | 181716 | -5058 |
| 1609 | 12085 | 12000 | 12300 | 11965 | 12225 | 12160 | 140 | 75 | 68518 | 121848 | -4814 |
| 1610 | 11955 | 11885 | 12170 | 11860 | 12125 | 12045 | 170 | 90 | 22072 | 68884 | -2274 |
| 1611 | 11915 | 11820 | 12105 | 11820 | 12060 | 12010 | 145 | 95 | 6802 | 34086 | -1468 |
| 1612 | 11915 | 11840 | 12050 | 11840 | 12005 | 11970 | 90 | 55 | 3582 | 22388 | 906 |
| 1701 | 11895 | 11895 | 12035 | 11850 | 11990 | 11970 | 95 | 75 | 548 | 3354 | 132 |
| 1702 | 11865 | 11910 | 12020 | 11870 | 12000 | 11930 | 135 | 65 | 240 | 2226 | 124 |
| 1703 | 11855 | 11910 | 12030 | 11905 | 11995 | 11915 | 140 | 60 | 172 | 1308 | 92 |
| 1704 | 11905 | 11860 | 12015 | 11850 | 11975 | 11910 | 70 | 5 | 42 | 650 | -2 |
| 1705 | 11935 | 11930 | 12040 | 11885 | 12010 | 11960 | 75 | 25 | 40 | 678 | 8 |
| 1706 | 11910 | 11995 | 12020 | 11930 | 12020 | 11980 | 110 | 70 | 6 | 40 | 2 |
| 小计 | 299222 | 505066 / -21102 | |||||||||
| 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 | 15565 | 15465 | 15680 | 15460 | 15640 | 15585 | 75 | 20 | 16140 | 34686 | -3226 |
| 1608 | 15635 | 15525 | 15730 | 15500 | 15685 | 15630 | 50 | -5 | 263356 | 159694 | -3606 |
| 1609 | 15670 | 15550 | 15770 | 15545 | 15735 | 15665 | 65 | -5 | 97512 | 129798 | 10188 |
| 1610 | 15665 | 15625 | 15795 | 15575 | 15750 | 15690 | 85 | 25 | 13828 | 29624 | 2552 |
| 1611 | 15700 | 15610 | 15780 | 15600 | 15765 | 15695 | 65 | -5 | 744 | 5038 | 120 |
| 1612 | 15640 | 15615 | 15795 | 15615 | 15785 | 15730 | 145 | 90 | 70 | 728 | -4 |
| 1701 | 15720 | 15645 | 15825 | 15645 | 15825 | 15695 | 105 | -25 | 172 | 1976 | -16 |
| 1702 | 15785 | 15690 | 15690 | 15690 | 15690 | 15690 | -95 | -95 | 2 | 166 | 2 |
| 1703 | 15795 | 15795 | 15795 | 0 | 0 | 0 | 148 | 0 | |||
| 1704 | 15825 | 15825 | 15825 | 0 | 0 | 0 | 328 | 0 | |||
| 1705 | 15895 | 15895 | 15895 | 0 | 0 | 0 | 134 | 0 | |||
| 1706 | 15905 | 15780 | 15905 | 15590 | 15685 | 15800 | -220 | -105 | 44 | 186 | 12 |
| 小计 | 391868 | 362506 / 6022 | |||||||||
| 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 | 12790 | 12695 | 12810 | 12695 | 12800 | 12785 | 10 | -5 | 1568 | 3638 | -936 |
| 1608 | 12800 | 12760 | 12865 | 12740 | 12850 | 12815 | 50 | 15 | 5708 | 14524 | 558 |
| 1609 | 12820 | 12795 | 12905 | 12795 | 12895 | 12840 | 75 | 20 | 660 | 2748 | 160 |
| 1610 | 12895 | 12835 | 12930 | 12835 | 12930 | 12875 | 35 | -20 | 6 | 210 | 0 |
| 1611 | 12925 | 13070 | 13070 | 13070 | 13070 | 13070 | 145 | 145 | 2 | 56 | 0 |
| 1612 | 12910 | 12915 | 12930 | 12895 | 12930 | 12910 | 20 | 0 | 6 | 188 | -2 |
| 1701 | 12995 | 12945 | 12945 | 12945 | 12945 | 12945 | -50 | -50 | 2 | 82 | -2 |
| 1702 | 12925 | 12965 | 13010 | 12965 | 13010 | 12990 | 85 | 65 | 6 | 128 | -6 |
| 1703 | 13060 | 13125 | 13125 | 65 | 65 | 0 | 80 | 0 | |||
| 1704 | 12985 | 12985 | 12985 | 0 | 0 | 0 | 104 | 0 | |||
| 1705 | 13070 | 13070 | 13070 | 0 | 0 | 0 | 14 | 0 | |||
| 1706 | 13070 | 13170 | 13170 | 13170 | 13170 | 13170 | 100 | 100 | 2 | 2 | 2 |
| 小计 | 7960 | 21774 / -226 | |||||||||
| 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 | 70000 | 69840 | 70890 | 69840 | 70850 | 70200 | 850 | 200 | 694 | 2904 | 298 |
| 1608 | 71050 | 70310 | 71690 | 70310 | 71470 | 70680 | 420 | -370 | 152 | 352 | 42 |
| 1609 | 71270 | 70610 | 71850 | 70520 | 71650 | 71230 | 380 | -40 | 535002 | 479126 | 3038 |
| 1610 | 70760 | 71030 | 71030 | 71030 | 71030 | 71030 | 270 | 270 | 2 | 372 | -2 |
| 1611 | 71150 | 71320 | 72320 | 71320 | 72290 | 72070 | 1140 | 920 | 56 | 216 | 42 |
| 1612 | 71790 | 71810 | 72000 | 71800 | 72000 | 71980 | 210 | 190 | 92 | 226 | 70 |
| 1701 | 72350 | 71840 | 73230 | 71840 | 73010 | 72560 | 660 | 210 | 43668 | 126064 | 8632 |
| 1702 | 73040 | 72360 | 73000 | 72360 | 73000 | 72760 | -40 | -280 | 10 | 62 | 2 |
| 1703 | 72620 | 72670 | 73200 | 72620 | 73170 | 72910 | 550 | 290 | 14 | 58 | -4 |
| 1704 | 74110 | 72990 | 72990 | 72990 | 72990 | 72990 | -1120 | -1120 | 4 | 22 | 0 |
| 1705 | 73190 | 73050 | 74190 | 73050 | 74000 | 73600 | 810 | 410 | 506 | 2408 | 216 |
| 1706 | 73500 | 73500 | 73500 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 580200 | 611820 / 12334 | |||||||||
| 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 | 110630 | 110630 | 110630 | 0 | 0 | 2 | 56 | 2 |
| 1609 | 111710 | 111010 | 113120 | 110740 | 112880 | 112220 | 1170 | 510 | 14422 | 12964 | 1472 |
| 1610 | 113680 | 114200 | 114200 | 520 | 520 | 0 | 24 | 0 | |||
| 1611 | 111570 | 112080 | 112080 | 510 | 510 | 0 | 0 | 0 | |||
| 1612 | 110510 | 111010 | 111010 | 500 | 500 | 0 | 4 | 0 | |||
| 1701 | 113600 | 111640 | 115340 | 111640 | 115340 | 113630 | 1740 | 30 | 6 | 24 | 2 |
| 1702 | 120830 | 120830 | 120830 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 115800 | 115830 | 115830 | 30 | 30 | 0 | 0 | 0 | |||
| 1704 | 122480 | 122480 | 122480 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 120140 | 120140 | 120140 | 0 | 0 | 0 | 0 | 0 | |||
| 1706 | 120140 | 120140 | 120140 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 14430 | 13072 / 1476 | |||||||||
| 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 | 278.9 | 281.95 | 281.95 | 278.7 | 278.7 | 280.3 | -0.2 | 1.4 | 8 | 6 | 0 |
| 1608 | 279.6 | 283.4 | 284.6 | 279.95 | 283.7 | 283.35 | 4.1 | 3.75 | 128 | 178 | 22 |
| 1609 | 278.55 | 283.05 | 285.1 | 278.9 | 283.7 | 282.9 | 5.15 | 4.35 | 50 | 76 | -2 |
| 1610 | 279.5 | 282.9 | 284.15 | 279.65 | 284.15 | 282.35 | 4.65 | 2.85 | 70 | 118 | 6 |
| 1612 | 276.25 | 283.5 | 285.2 | 280.35 | 284.65 | 282.8 | 8.4 | 6.55 | 580666 | 336628 | -14594 |
| 1702 | 278.7 | 285.15 | 286.25 | 280.05 | 285.6 | 284.75 | 6.9 | 6.05 | 80 | 218 | 0 |
| 1704 | 280.05 | 285.8 | 286.65 | 282.6 | 286.65 | 285.1 | 6.6 | 5.05 | 28 | 156 | -2 |
| 1706 | 281.5 | 284.15 | 286.65 | 282.15 | 286.35 | 284.85 | 4.85 | 3.35 | 1180 | 2344 | 124 |
| 小计 | 582210 | 339724 / -14446 | |||||||||
| 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 | 3774 | 3846 | 3846 | 3804 | 3830 | 3818 | 56 | 44 | 446 | 3160 | 114 |
| 1608 | 3769 | 3862 | 3865 | 3823 | 3848 | 3833 | 79 | 64 | 90 | 1390 | 48 |
| 1609 | 3819 | 3864 | 3899 | 3839 | 3873 | 3864 | 54 | 45 | 3880 | 3492 | -56 |
| 1610 | 3826 | 3899 | 3904 | 3862 | 3888 | 3876 | 62 | 50 | 40 | 618 | -10 |
| 1611 | 3883 | 3921 | 3923 | 3886 | 3886 | 3905 | 3 | 22 | 10 | 358 | -2 |
| 1612 | 3868 | 3935 | 3960 | 3894 | 3925 | 3924 | 57 | 56 | 684838 | 650600 | 538 |
| 1701 | 3896 | 3957 | 3963 | 3917 | 3937 | 3934 | 41 | 38 | 144 | 600 | 4 |
| 1702 | 3862 | 3936 | 3936 | 3936 | 3936 | 3936 | 74 | 74 | 2 | 324 | -2 |
| 1703 | 3895 | 3988 | 3988 | 3937 | 3937 | 3962 | 42 | 67 | 4 | 152 | -2 |
| 1704 | 3883 | 3932 | 3979 | 3932 | 3979 | 3950 | 96 | 67 | 16 | 80 | -6 |
| 1705 | 3954 | 4023 | 4023 | 3981 | 4001 | 4005 | 47 | 51 | 70 | 128 | -12 |
| 1706 | 3974 | 4020 | 4052 | 3990 | 4016 | 4020 | 42 | 46 | 864 | 988 | 272 |
| 小计 | 690404 | 661890 / 886 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)