|
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 | 37620 | 37680 | 37680 | 37000 | 37360 | 37320 | -260 | -300 | 18060 | 44960 | -1420 |
| 1608 | 37810 | 37740 | 37780 | 36930 | 37380 | 37330 | -430 | -480 | 110452 | 128838 | -7248 |
| 1609 | 37880 | 37760 | 37850 | 36950 | 37380 | 37390 | -500 | -490 | 485598 | 262294 | -19506 |
| 1610 | 37910 | 37800 | 37850 | 36980 | 37430 | 37410 | -480 | -500 | 78092 | 102898 | -1618 |
| 1611 | 37860 | 37790 | 37860 | 37010 | 37440 | 37420 | -420 | -440 | 17584 | 41154 | 110 |
| 1612 | 37930 | 37840 | 37890 | 37020 | 37460 | 37440 | -470 | -490 | 4282 | 13170 | 454 |
| 1701 | 37900 | 37800 | 37890 | 37020 | 37450 | 37380 | -450 | -520 | 1098 | 5800 | 48 |
| 1702 | 38010 | 37680 | 37720 | 37040 | 37350 | 37430 | -660 | -580 | 80 | 2746 | 10 |
| 1703 | 38200 | 37860 | 37890 | 37240 | 37620 | 37450 | -580 | -750 | 192 | 2968 | -14 |
| 1704 | 38110 | 37850 | 37880 | 37180 | 37450 | 37510 | -660 | -600 | 86 | 1572 | -14 |
| 1705 | 38020 | 37860 | 37930 | 37120 | 37450 | 37510 | -570 | -510 | 182 | 1566 | -18 |
| 1706 | 38000 | 37770 | 37770 | 37010 | 37500 | 37500 | -500 | -500 | 62 | 452 | 26 |
| 小计 | 715768 | 608418 / -29190 | |||||||||
| 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 | 12750 | 12840 | 12945 | 12690 | 12885 | 12840 | 135 | 90 | 7240 | 38220 | -1190 |
| 1608 | 12545 | 12610 | 12690 | 12455 | 12650 | 12585 | 105 | 40 | 67526 | 122280 | -5490 |
| 1609 | 12400 | 12480 | 12550 | 12310 | 12480 | 12435 | 80 | 35 | 268018 | 190086 | 5448 |
| 1610 | 12275 | 12365 | 12415 | 12190 | 12335 | 12315 | 60 | 40 | 39178 | 85506 | 2024 |
| 1611 | 12165 | 12295 | 12310 | 12110 | 12235 | 12230 | 70 | 65 | 17638 | 43598 | 718 |
| 1612 | 12105 | 12215 | 12245 | 12055 | 12175 | 12160 | 70 | 55 | 7802 | 35642 | 206 |
| 1701 | 12075 | 12145 | 12220 | 12040 | 12135 | 12135 | 60 | 60 | 1850 | 12248 | -20 |
| 1702 | 12085 | 12175 | 12200 | 12070 | 12130 | 12135 | 45 | 50 | 350 | 4082 | 68 |
| 1703 | 12070 | 12175 | 12225 | 12000 | 12125 | 12135 | 55 | 65 | 118 | 3264 | -48 |
| 1704 | 12090 | 12230 | 12235 | 12110 | 12150 | 12140 | 60 | 50 | 42 | 1048 | -2 |
| 1705 | 12110 | 12230 | 12265 | 12065 | 12150 | 12190 | 40 | 80 | 150 | 1026 | 4 |
| 1706 | 12115 | 12200 | 12210 | 12195 | 12210 | 12205 | 95 | 90 | 48 | 190 | 26 |
| 小计 | 409960 | 537190 / 1744 | |||||||||
| 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 | 16365 | 16475 | 16495 | 16155 | 16320 | 16290 | -45 | -75 | 3050 | 24270 | -1140 |
| 1608 | 16450 | 16500 | 16565 | 16230 | 16360 | 16375 | -90 | -75 | 104750 | 88684 | -10334 |
| 1609 | 16505 | 16570 | 16620 | 16270 | 16420 | 16430 | -85 | -75 | 501674 | 229296 | 2716 |
| 1610 | 16530 | 16545 | 16635 | 16300 | 16460 | 16455 | -70 | -75 | 67450 | 71744 | 4836 |
| 1611 | 16540 | 16530 | 16640 | 16310 | 16495 | 16470 | -45 | -70 | 5606 | 16212 | 1014 |
| 1612 | 16485 | 16545 | 16635 | 16310 | 16635 | 16420 | 150 | -65 | 618 | 1730 | 340 |
| 1701 | 16575 | 16620 | 16760 | 16305 | 16520 | 16490 | -55 | -85 | 344 | 2168 | -42 |
| 1702 | 16480 | 16625 | 16625 | 16575 | 16580 | 16590 | 100 | 110 | 6 | 192 | 2 |
| 1703 | 16595 | 16430 | 16430 | 16430 | 16430 | 16430 | -165 | -165 | 2 | 154 | 0 |
| 1704 | 16630 | 16475 | 16665 | 16430 | 16665 | 16480 | 35 | -150 | 12 | 328 | -4 |
| 1705 | 16595 | 16610 | 16680 | 16420 | 16490 | 16520 | -105 | -75 | 92 | 200 | -20 |
| 1706 | 16640 | 16690 | 16695 | 16335 | 16560 | 16545 | -80 | -95 | 92 | 304 | 2 |
| 小计 | 683696 | 435282 / -2630 | |||||||||
| 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 | 13130 | 13060 | 13060 | 12855 | 12900 | 12940 | -230 | -190 | 160 | 6160 | -110 |
| 1608 | 13200 | 13160 | 13220 | 12900 | 12970 | 13020 | -230 | -180 | 9414 | 14640 | -152 |
| 1609 | 13280 | 13205 | 13300 | 12990 | 13065 | 13120 | -215 | -160 | 10352 | 14940 | 2250 |
| 1610 | 13330 | 13260 | 13300 | 13070 | 13235 | 13175 | -95 | -155 | 92 | 486 | 0 |
| 1611 | 13350 | 13320 | 13320 | 13205 | 13245 | 13245 | -105 | -105 | 10 | 110 | 6 |
| 1612 | 13445 | 13340 | 13340 | 13185 | 13220 | 13240 | -225 | -205 | 24 | 274 | 0 |
| 1701 | 13575 | 13200 | 13230 | 13200 | 13230 | 13215 | -345 | -360 | 4 | 70 | 0 |
| 1702 | 13735 | 13400 | 13400 | 13235 | 13255 | 13280 | -480 | -455 | 14 | 136 | 12 |
| 1703 | 13420 | 13310 | 13315 | 13260 | 13295 | 13270 | -125 | -150 | 60 | 80 | 4 |
| 1704 | 13500 | 13390 | 13425 | 13195 | 13425 | 13310 | -75 | -190 | 106 | 102 | -12 |
| 1705 | 13780 | 13400 | 13405 | 13355 | 13355 | 13380 | -425 | -400 | 10 | 24 | 6 |
| 1706 | 13485 | 13400 | 13400 | 13400 | 13400 | 13400 | -85 | -85 | 2 | 10 | 2 |
| 小计 | 20248 | 37032 / 2006 | |||||||||
| 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 | 78390 | 78390 | 78390 | 0 | 0 | 0 | 3264 | 0 | |||
| 1608 | 79980 | 80010 | 81250 | 76000 | 78230 | 77600 | -1750 | -2380 | 278 | 404 | -22 |
| 1609 | 80080 | 80660 | 82140 | 75970 | 78060 | 78480 | -2020 | -1600 | 2027096 | 507050 | -30190 |
| 1610 | 80970 | 77320 | 82130 | 76990 | 78950 | 79030 | -2020 | -1940 | 228 | 398 | 6 |
| 1611 | 82360 | 81320 | 81320 | 77410 | 78850 | 78110 | -3510 | -4250 | 34 | 218 | 18 |
| 1612 | 81960 | 82790 | 83260 | 77330 | 78890 | 80110 | -3070 | -1850 | 284 | 312 | 102 |
| 1701 | 81340 | 82100 | 83500 | 77000 | 79320 | 79690 | -2020 | -1650 | 301210 | 179088 | -14660 |
| 1702 | 80410 | 79160 | 80540 | 77870 | 79340 | 78870 | -1070 | -1540 | 14 | 74 | -2 |
| 1703 | 81640 | 82510 | 82510 | 80800 | 80860 | 81050 | -780 | -590 | 14 | 68 | -2 |
| 1704 | 81930 | 80190 | 80190 | 78420 | 79950 | 79230 | -1980 | -2700 | 12 | 22 | 8 |
| 1705 | 82930 | 83690 | 84680 | 78410 | 80750 | 81000 | -2180 | -1930 | 2354 | 5716 | 322 |
| 1706 | 84480 | 82510 | 82510 | -1970 | -1970 | 0 | 22 | 0 | |||
| 小计 | 2331524 | 696636 / -44420 | |||||||||
| 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 | 120200 | 118000 | 118000 | -2200 | -2200 | 0 | 56 | 0 | |||
| 1609 | 121460 | 121280 | 121450 | 115800 | 117270 | 118070 | -4190 | -3390 | 45218 | 14662 | -1156 |
| 1610 | 120000 | 120490 | 120500 | 119230 | 119230 | 120170 | -770 | 170 | 16 | 26 | 2 |
| 1611 | 118500 | 118500 | 118500 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 118390 | 118560 | 118560 | 170 | 170 | 0 | 2 | 0 | |||
| 1701 | 122460 | 122430 | 122430 | 116330 | 118340 | 118200 | -4120 | -4260 | 68 | 68 | 12 |
| 1702 | 130240 | 130240 | 130240 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 124820 | 120480 | 120480 | -4340 | -4340 | 0 | 0 | 0 | |||
| 1704 | 124000 | 124000 | 124000 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 120900 | 121990 | 121990 | 121990 | 121990 | 121990 | 1090 | 1090 | 2 | 18 | 2 |
| 1706 | 121150 | 117200 | 117200 | 117200 | 117200 | 117200 | -3950 | -3950 | 4 | 0 | -4 |
| 小计 | 45308 | 14832 / -1144 | |||||||||
| 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 | 281 | 281 | 281 | 0 | 0 | 0 | 0 | 0 | |||
| 1608 | 290.95 | 290.15 | 295.95 | 289.35 | 295.95 | 290.7 | 5 | -0.25 | 322 | 170 | 104 |
| 1609 | 291.15 | 289.85 | 296.85 | 288.55 | 295.9 | 293.05 | 4.75 | 1.9 | 38 | 54 | -10 |
| 1610 | 290.4 | 290.8 | 296.3 | 289.6 | 296.3 | 293.6 | 5.9 | 3.2 | 92 | 82 | -24 |
| 1612 | 291.05 | 291.75 | 297.7 | 289.75 | 296.7 | 293.9 | 5.65 | 2.85 | 542390 | 381340 | 12416 |
| 1702 | 292.3 | 297.1 | 298.8 | 297.1 | 297.65 | 297.8 | 5.35 | 5.5 | 34 | 236 | 12 |
| 1704 | 292 | 297.3 | 297.3 | 297.3 | 297.3 | 297.3 | 5.3 | 5.3 | 4 | 140 | -2 |
| 1706 | 292.65 | 293.3 | 299.5 | 291.7 | 298.2 | 297.05 | 5.55 | 4.4 | 1544 | 3112 | 384 |
| 小计 | 544424 | 385134 / 12880 | |||||||||
| 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 | 4317 | 4321 | 4489 | 4241 | 4417 | 4367 | 100 | 50 | 856 | 4412 | 140 |
| 1608 | 4428 | 4333 | 4501 | 4280 | 4456 | 4354 | 28 | -74 | 78 | 1586 | -24 |
| 1609 | 4430 | 4344 | 4514 | 4270 | 4451 | 4403 | 21 | -27 | 1184 | 3226 | -118 |
| 1610 | 4397 | 4371 | 4514 | 4316 | 4514 | 4413 | 117 | 16 | 22 | 634 | -4 |
| 1611 | 4492 | 4386 | 4554 | 4370 | 4554 | 4480 | 62 | -12 | 136 | 360 | 4 |
| 1612 | 4469 | 4382 | 4575 | 4338 | 4511 | 4449 | 42 | -20 | 2088988 | 687792 | 14802 |
| 1701 | 4503 | 4402 | 4590 | 4291 | 4528 | 4419 | 25 | -84 | 1050 | 852 | 34 |
| 1702 | 4525 | 4451 | 4616 | 4426 | 4595 | 4512 | 70 | -13 | 68 | 216 | 4 |
| 1703 | 4503 | 4525 | 4525 | 4525 | 4525 | 4525 | 22 | 22 | 2 | 160 | 0 |
| 1704 | 4563 | 4465 | 4599 | 4421 | 4569 | 4533 | 6 | -30 | 46 | 132 | -4 |
| 1705 | 4545 | 4489 | 4631 | 4442 | 4631 | 4518 | 86 | -27 | 14 | 128 | -2 |
| 1706 | 4570 | 4493 | 4666 | 4435 | 4611 | 4560 | 41 | -10 | 6842 | 2480 | 290 |
| 小计 | 2099286 | 701978 / 15122 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)