|
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 | 36370 | 36480 | 37200 | 36410 | 37140 | 36830 | 770 | 460 | 54336 | 79266 | -10168 |
| 1608 | 36400 | 36520 | 37250 | 36430 | 37190 | 36820 | 790 | 420 | 344604 | 191484 | -12910 |
| 1609 | 36380 | 36500 | 37280 | 36460 | 37200 | 36870 | 820 | 490 | 263022 | 242292 | 23398 |
| 1610 | 36390 | 36470 | 37250 | 36430 | 37130 | 36880 | 740 | 490 | 58600 | 81226 | 12046 |
| 1611 | 36350 | 36490 | 37240 | 36430 | 37190 | 36910 | 840 | 560 | 13096 | 26718 | 2540 |
| 1612 | 36310 | 36550 | 37230 | 36440 | 37200 | 36850 | 890 | 540 | 2400 | 10478 | 14 |
| 1701 | 36380 | 36460 | 37260 | 36460 | 37160 | 36870 | 780 | 490 | 626 | 5370 | 0 |
| 1702 | 36400 | 36600 | 37250 | 36470 | 37150 | 36810 | 750 | 410 | 174 | 2926 | 2 |
| 1703 | 36400 | 36660 | 37290 | 36510 | 37150 | 37020 | 750 | 620 | 124 | 3070 | 34 |
| 1704 | 36420 | 36620 | 37270 | 36530 | 37220 | 36900 | 800 | 480 | 400 | 1652 | 220 |
| 1705 | 36360 | 36640 | 37330 | 36530 | 37250 | 37000 | 890 | 640 | 376 | 1090 | 144 |
| 1706 | 36470 | 36930 | 37360 | 36390 | 37290 | 37030 | 820 | 560 | 88 | 140 | 8 |
| 小计 | 737846 | 645712 / 15328 | |||||||||
| 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 | 12545 | 12545 | 12600 | 12495 | 12555 | 12550 | 10 | 5 | 19342 | 61668 | -6220 |
| 1608 | 12310 | 12340 | 12480 | 12305 | 12385 | 12375 | 75 | 65 | 116112 | 179588 | -2128 |
| 1609 | 12160 | 12225 | 12305 | 12150 | 12230 | 12215 | 70 | 55 | 51962 | 130192 | 8344 |
| 1610 | 12045 | 12075 | 12180 | 12025 | 12115 | 12090 | 70 | 45 | 15248 | 69934 | 1050 |
| 1611 | 12010 | 12000 | 12105 | 11975 | 12030 | 12025 | 20 | 15 | 5396 | 33952 | -134 |
| 1612 | 11970 | 11960 | 12060 | 11930 | 12010 | 11990 | 40 | 20 | 4910 | 22770 | 382 |
| 1701 | 11970 | 11960 | 12055 | 11915 | 11990 | 11980 | 20 | 10 | 826 | 3526 | 172 |
| 1702 | 11930 | 11930 | 12050 | 11920 | 11990 | 11965 | 60 | 35 | 440 | 2404 | 178 |
| 1703 | 11915 | 11980 | 12025 | 11965 | 12025 | 11975 | 110 | 60 | 32 | 1324 | 16 |
| 1704 | 11910 | 11980 | 12135 | 11980 | 12025 | 12000 | 115 | 90 | 188 | 784 | 134 |
| 1705 | 11960 | 12015 | 12060 | 11970 | 12045 | 12025 | 85 | 65 | 20 | 678 | 0 |
| 1706 | 11980 | 11980 | 11980 | 0 | 0 | 0 | 40 | 0 | |||
| 小计 | 214476 | 506860 / 1794 | |||||||||
| 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 | 15585 | 15590 | 15895 | 15510 | 15885 | 15660 | 300 | 75 | 16094 | 32070 | -2616 |
| 1608 | 15630 | 15620 | 15945 | 15550 | 15900 | 15735 | 270 | 105 | 351896 | 161226 | 1532 |
| 1609 | 15665 | 15650 | 15980 | 15600 | 15935 | 15775 | 270 | 110 | 153974 | 154210 | 24412 |
| 1610 | 15690 | 15690 | 15995 | 15625 | 15970 | 15850 | 280 | 160 | 23816 | 35830 | 6206 |
| 1611 | 15695 | 15730 | 16005 | 15650 | 15985 | 15940 | 290 | 245 | 812 | 5334 | 296 |
| 1612 | 15730 | 15705 | 16015 | 15695 | 15990 | 15790 | 260 | 60 | 200 | 794 | 66 |
| 1701 | 15695 | 15780 | 16045 | 15680 | 16005 | 15840 | 310 | 145 | 98 | 1970 | -6 |
| 1702 | 15690 | 15790 | 15790 | 15750 | 15750 | 15765 | 60 | 75 | 6 | 170 | 4 |
| 1703 | 15795 | 15795 | 15795 | 0 | 0 | 0 | 148 | 0 | |||
| 1704 | 15825 | 16055 | 16055 | 16055 | 16055 | 16055 | 230 | 230 | 10 | 338 | 10 |
| 1705 | 15895 | 15860 | 16080 | 15860 | 16080 | 16015 | 185 | 120 | 10 | 138 | 4 |
| 1706 | 15800 | 15865 | 16095 | 15760 | 16075 | 15860 | 275 | 60 | 76 | 180 | -6 |
| 小计 | 546992 | 392408 / 29902 | |||||||||
| 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 | 12785 | 12755 | 12830 | 12730 | 12800 | 12790 | 15 | 5 | 2368 | 3252 | -386 |
| 1608 | 12815 | 12825 | 12915 | 12775 | 12900 | 12855 | 85 | 40 | 8258 | 15894 | 1370 |
| 1609 | 12840 | 12870 | 12950 | 12830 | 12935 | 12885 | 95 | 45 | 1550 | 3382 | 634 |
| 1610 | 12875 | 12900 | 12900 | 12900 | 12900 | 12900 | 25 | 25 | 2 | 210 | 0 |
| 1611 | 13070 | 12965 | 12965 | 12950 | 12950 | 12950 | -120 | -120 | 10 | 66 | 10 |
| 1612 | 12910 | 12920 | 13035 | 12920 | 13030 | 13005 | 120 | 95 | 32 | 204 | 16 |
| 1701 | 12945 | 12995 | 12995 | 12995 | 12995 | 12995 | 50 | 50 | 2 | 80 | -2 |
| 1702 | 12990 | 13040 | 13040 | 50 | 50 | 0 | 128 | 0 | |||
| 1703 | 13125 | 13175 | 13175 | 50 | 50 | 0 | 80 | 0 | |||
| 1704 | 12985 | 12985 | 12985 | 0 | 0 | 0 | 104 | 0 | |||
| 1705 | 13070 | 13120 | 13120 | 50 | 50 | 0 | 14 | 0 | |||
| 1706 | 13170 | 13120 | 13195 | 13035 | 13035 | 13110 | -135 | -60 | 16 | 4 | 2 |
| 小计 | 12238 | 23418 / 1644 | |||||||||
| 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 | 70200 | 70720 | 72160 | 70350 | 71810 | 71330 | 1610 | 1130 | 666 | 3196 | 292 |
| 1608 | 70680 | 71380 | 71950 | 70670 | 71950 | 71040 | 1270 | 360 | 80 | 388 | 36 |
| 1609 | 71230 | 71580 | 72860 | 71030 | 72580 | 71830 | 1350 | 600 | 526784 | 477966 | -1160 |
| 1610 | 71030 | 71930 | 72340 | 71920 | 72340 | 72130 | 1310 | 1100 | 28 | 362 | -10 |
| 1611 | 72070 | 72370 | 73470 | 72330 | 73470 | 72530 | 1400 | 460 | 20 | 216 | 0 |
| 1612 | 71980 | 72590 | 72590 | 72590 | 72590 | 72590 | 610 | 610 | 82 | 170 | -56 |
| 1701 | 72560 | 72880 | 74220 | 72400 | 73900 | 73240 | 1340 | 680 | 52184 | 134398 | 8334 |
| 1702 | 72760 | 73080 | 73080 | 73080 | 73080 | 73080 | 320 | 320 | 2 | 60 | -2 |
| 1703 | 72910 | 73350 | 73350 | 73350 | 73350 | 73350 | 440 | 440 | 2 | 58 | 0 |
| 1704 | 72990 | 73530 | 73530 | 73530 | 73530 | 73530 | 540 | 540 | 2 | 22 | 0 |
| 1705 | 73600 | 73870 | 75300 | 73500 | 75130 | 74240 | 1530 | 640 | 532 | 2570 | 162 |
| 1706 | 73500 | 73500 | 73500 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 580382 | 619416 / 7596 | |||||||||
| 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 | 110850 | 110850 | 220 | 220 | 0 | 56 | 0 | |||
| 1609 | 112220 | 111960 | 112800 | 111830 | 112600 | 112380 | 380 | 160 | 11936 | 12496 | -468 |
| 1610 | 114200 | 114360 | 114360 | 160 | 160 | 0 | 24 | 0 | |||
| 1611 | 112080 | 112240 | 112240 | 160 | 160 | 0 | 0 | 0 | |||
| 1612 | 111010 | 111010 | 111010 | 0 | 0 | 0 | 4 | 0 | |||
| 1701 | 113630 | 113190 | 113190 | 113190 | 113190 | 113190 | -440 | -440 | 2 | 22 | -2 |
| 1702 | 120860 | 120390 | 120390 | -470 | -470 | 0 | 0 | 0 | |||
| 1703 | 115830 | 115380 | 115380 | -450 | -450 | 0 | 0 | 0 | |||
| 1704 | 122510 | 122030 | 122030 | -480 | -480 | 0 | 0 | 0 | |||
| 1705 | 120170 | 119700 | 119700 | -470 | -470 | 0 | 0 | 0 | |||
| 1706 | 120170 | 119700 | 119700 | -470 | -470 | 0 | 0 | 0 | |||
| 小计 | 11938 | 12602 / -470 | |||||||||
| 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 | 280.3 | 280.3 | 280.3 | 0 | 0 | 0 | 6 | 0 | |||
| 1608 | 283.35 | 285 | 285.95 | 282.5 | 282.95 | 283.55 | -0.4 | 0.2 | 74 | 132 | -46 |
| 1609 | 282.9 | 284.75 | 284.85 | 281.95 | 281.95 | 283.75 | -0.95 | 0.85 | 54 | 72 | -4 |
| 1610 | 282.35 | 284.15 | 284.15 | 282.4 | 282.4 | 283.25 | 0.05 | 0.9 | 24 | 116 | -2 |
| 1612 | 282.8 | 285.1 | 285.65 | 282.8 | 283.35 | 284.15 | 0.55 | 1.35 | 325764 | 337380 | 752 |
| 1702 | 284.75 | 285.6 | 286.15 | 284.35 | 284.5 | 285.05 | -0.25 | 0.3 | 76 | 218 | 0 |
| 1704 | 285.1 | 286.35 | 286.85 | 284.7 | 285.15 | 285.55 | 0.05 | 0.45 | 14 | 152 | -4 |
| 1706 | 284.85 | 286.95 | 287 | 284.6 | 285.2 | 285.65 | 0.35 | 0.8 | 328 | 2320 | -24 |
| 小计 | 326334 | 340396 / 672 | |||||||||
| 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 | 3818 | 3831 | 3832 | 3796 | 3808 | 3814 | -10 | -4 | 138 | 3204 | 44 |
| 1608 | 3833 | 3841 | 3846 | 3818 | 3825 | 3827 | -8 | -6 | 158 | 1416 | 26 |
| 1609 | 3864 | 3880 | 3880 | 3823 | 3869 | 3843 | 5 | -21 | 2358 | 3228 | -264 |
| 1610 | 3876 | 3876 | 3876 | 0 | 0 | 0 | 618 | 0 | |||
| 1611 | 3905 | 3902 | 3902 | 3902 | 3902 | 3902 | -3 | -3 | 4 | 362 | 4 |
| 1612 | 3924 | 3930 | 3934 | 3882 | 3909 | 3908 | -15 | -16 | 393308 | 657096 | 6496 |
| 1701 | 3934 | 3944 | 3946 | 3901 | 3922 | 3929 | -12 | -5 | 130 | 590 | -10 |
| 1702 | 3936 | 3936 | 3936 | 0 | 0 | 0 | 324 | 0 | |||
| 1703 | 3962 | 3962 | 3962 | 0 | 0 | 0 | 152 | 0 | |||
| 1704 | 3950 | 3963 | 3963 | 3963 | 3963 | 3963 | 13 | 13 | 4 | 76 | -4 |
| 1705 | 4005 | 3981 | 3981 | 3975 | 3975 | 3978 | -30 | -27 | 4 | 128 | 0 |
| 1706 | 4020 | 4028 | 4028 | 3979 | 3999 | 4004 | -21 | -16 | 612 | 1022 | 34 |
| 小计 | 396716 | 668216 / 6326
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)