|
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 | 37050 | 36970 | 37030 | 36500 | 36620 | 36590 | -430 | -460 | 15640 | 39100 | -3620 |
| 1608 | 37020 | 36920 | 37050 | 36460 | 36630 | 36650 | -390 | -370 | 80666 | 113632 | -8320 |
| 1609 | 37050 | 36960 | 37100 | 36450 | 36620 | 36680 | -430 | -370 | 381592 | 259412 | 6044 |
| 1610 | 37070 | 36960 | 37110 | 36460 | 36620 | 36660 | -450 | -410 | 81090 | 107108 | 5722 |
| 1611 | 37090 | 37000 | 37120 | 36480 | 36630 | 36640 | -460 | -450 | 22394 | 41148 | 12 |
| 1612 | 37080 | 37060 | 37160 | 36520 | 36680 | 36800 | -400 | -280 | 3654 | 16228 | -36 |
| 1701 | 37090 | 37090 | 37150 | 36570 | 36720 | 36740 | -370 | -350 | 1056 | 5790 | -48 |
| 1702 | 37150 | 37060 | 37150 | 36610 | 36700 | 36720 | -450 | -430 | 152 | 2868 | 34 |
| 1703 | 37100 | 37100 | 37180 | 36600 | 36710 | 36850 | -390 | -250 | 456 | 3140 | 160 |
| 1704 | 37220 | 37150 | 37150 | 36600 | 36670 | 36730 | -550 | -490 | 118 | 1580 | 0 |
| 1705 | 37260 | 37120 | 37200 | 36570 | 36810 | 36760 | -450 | -500 | 240 | 1606 | -42 |
| 1706 | 37230 | 37080 | 37080 | 36680 | 36770 | 36800 | -460 | -430 | 108 | 576 | 22 |
| 小计 | 587166 | 592188 / -72 | |||||||||
| 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 | 12960 | 12920 | 13015 | 12850 | 13015 | 12935 | 55 | -25 | 6900 | 31370 | -3560 |
| 1608 | 12700 | 12665 | 12790 | 12580 | 12750 | 12685 | 50 | -15 | 51508 | 115456 | -1646 |
| 1609 | 12535 | 12450 | 12615 | 12420 | 12565 | 12500 | 30 | -35 | 190794 | 207458 | 10846 |
| 1610 | 12375 | 12270 | 12445 | 12250 | 12395 | 12340 | 20 | -35 | 29566 | 92506 | 2162 |
| 1611 | 12260 | 12185 | 12315 | 12155 | 12270 | 12225 | 10 | -35 | 11058 | 46038 | 116 |
| 1612 | 12180 | 12115 | 12220 | 12040 | 12185 | 12145 | 5 | -35 | 4640 | 36906 | -62 |
| 1701 | 12130 | 12080 | 12170 | 12030 | 12155 | 12080 | 25 | -50 | 1400 | 13676 | 116 |
| 1702 | 12120 | 12090 | 12145 | 12040 | 12145 | 12105 | 25 | -15 | 262 | 5266 | 126 |
| 1703 | 12115 | 12030 | 12080 | 12030 | 12075 | 12070 | -40 | -45 | 24 | 3922 | -4 |
| 1704 | 12130 | 12055 | 12170 | 12055 | 12170 | 12110 | 40 | -20 | 4 | 1074 | 0 |
| 1705 | 12150 | 12105 | 12200 | 12065 | 12200 | 12115 | 50 | -35 | 34 | 1052 | -2 |
| 1706 | 12160 | 12110 | 12155 | 12110 | 12145 | 12120 | -15 | -40 | 34 | 250 | 16 |
| 小计 | 296224 | 554974 / 8108 | |||||||||
| 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 | 16360 | 16270 | 16400 | 16180 | 16355 | 16285 | -5 | -75 | 4500 | 22000 | -990 |
| 1608 | 16365 | 16390 | 16455 | 16215 | 16420 | 16340 | 55 | -25 | 58784 | 80550 | -3560 |
| 1609 | 16420 | 16430 | 16505 | 16250 | 16465 | 16390 | 45 | -30 | 425202 | 235612 | 8146 |
| 1610 | 16455 | 16465 | 16525 | 16280 | 16490 | 16410 | 35 | -45 | 47814 | 79234 | 5448 |
| 1611 | 16485 | 16440 | 16540 | 16330 | 16485 | 16430 | 0 | -55 | 2228 | 15766 | -248 |
| 1612 | 16510 | 16495 | 16550 | 16350 | 16515 | 16440 | 5 | -70 | 188 | 1546 | -36 |
| 1701 | 16565 | 16555 | 16575 | 16355 | 16515 | 16445 | -50 | -120 | 194 | 2152 | 4 |
| 1702 | 16560 | 16500 | 16525 | 16400 | 16430 | 16430 | -130 | -130 | 18 | 192 | 2 |
| 1703 | 16475 | 16520 | 16525 | 16375 | 16460 | 16430 | -15 | -45 | 64 | 132 | -8 |
| 1704 | 16580 | 16570 | 16605 | 16405 | 16590 | 16480 | 10 | -100 | 108 | 338 | -14 |
| 1705 | 16610 | 16595 | 16605 | 16430 | 16495 | 16520 | -115 | -90 | 78 | 194 | -4 |
| 1706 | 16635 | 16630 | 16755 | 16430 | 16580 | 16525 | -55 | -110 | 134 | 222 | -58 |
| 小计 | 539312 | 437938 / 8682 | |||||||||
| 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 | 12970 | 12865 | 12915 | 12845 | 12875 | 12865 | -95 | -105 | 100 | 6040 | -70 |
| 1608 | 12985 | 12955 | 13000 | 12890 | 12965 | 12940 | -20 | -45 | 4378 | 14000 | -672 |
| 1609 | 13080 | 13025 | 13085 | 12965 | 13040 | 13025 | -40 | -55 | 9428 | 16624 | 144 |
| 1610 | 13120 | 13090 | 13090 | 13040 | 13040 | 13065 | -80 | -55 | 14 | 512 | 4 |
| 1611 | 13190 | 13130 | 13130 | -60 | -60 | 0 | 110 | 0 | |||
| 1612 | 13135 | 13135 | 13135 | 0 | 0 | 0 | 270 | 0 | |||
| 1701 | 13170 | 13110 | 13110 | -60 | -60 | 0 | 68 | 0 | |||
| 1702 | 13250 | 13190 | 13190 | -60 | -60 | 0 | 134 | 0 | |||
| 1703 | 13275 | 13215 | 13215 | -60 | -60 | 0 | 82 | 0 | |||
| 1704 | 13270 | 13250 | 13255 | 13250 | 13250 | 13250 | -20 | -20 | 12 | 102 | 4 |
| 1705 | 13320 | 13265 | 13285 | 13265 | 13280 | 13275 | -40 | -45 | 12 | 30 | 4 |
| 1706 | 13410 | 13395 | 13395 | 13300 | 13300 | 13345 | -110 | -65 | 4 | 22 | 2 |
| 小计 | 13948 | 37994 / -584 | |||||||||
| 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 | 78930 | 78330 | 78930 | -600 | 0 | 0 | 3264 | 0 | |||
| 1608 | 78840 | 76810 | 76810 | 75490 | 76050 | 76450 | -2790 | -2390 | 28 | 384 | 14 |
| 1609 | 78750 | 77480 | 78400 | 75120 | 76840 | 76870 | -1910 | -1880 | 1333552 | 463450 | -27656 |
| 1610 | 79320 | 78350 | 78550 | 76540 | 76540 | 77610 | -2780 | -1710 | 78 | 412 | 2 |
| 1611 | 79560 | 79170 | 79170 | 76000 | 77190 | 78590 | -2370 | -970 | 324 | 272 | 30 |
| 1612 | 78540 | 79090 | 80130 | 77620 | 78330 | 78520 | -210 | -20 | 664 | 384 | -2 |
| 1701 | 80090 | 79110 | 79850 | 76520 | 78270 | 78200 | -1820 | -1890 | 223196 | 182226 | -1594 |
| 1702 | 79690 | 79720 | 79780 | 78560 | 78580 | 79430 | -1110 | -260 | 42 | 84 | -4 |
| 1703 | 81500 | 80230 | 80230 | 78830 | 78830 | 79750 | -2670 | -1750 | 12 | 62 | -12 |
| 1704 | 81310 | 79560 | 79560 | -1750 | -1750 | 0 | 22 | 0 | |||
| 1705 | 81500 | 80300 | 81100 | 77900 | 79570 | 79440 | -1930 | -2060 | 1738 | 6548 | 374 |
| 1706 | 80330 | 79500 | 79500 | 79050 | 79050 | 79270 | -1280 | -1060 | 4 | 30 | 4 |
| 小计 | 1559638 | 657138 / -28844 | |||||||||
| 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 | 118000 | 116200 | 116200 | -1800 | -1800 | 0 | 56 | 0 | |||
| 1609 | 118160 | 117880 | 117880 | 113840 | 114900 | 115710 | -3260 | -2450 | 24224 | 12776 | -1122 |
| 1610 | 120170 | 117680 | 117680 | -2490 | -2490 | 0 | 26 | 0 | |||
| 1611 | 118590 | 116130 | 116130 | -2460 | -2460 | 0 | 0 | 0 | |||
| 1612 | 118650 | 116190 | 116190 | -2460 | -2460 | 0 | 2 | 0 | |||
| 1701 | 119000 | 118210 | 119180 | 115930 | 116550 | 117040 | -2450 | -1960 | 92 | 82 | -14 |
| 1702 | 126560 | 126560 | 126560 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 121300 | 119300 | 119300 | -2000 | -2000 | 0 | 0 | 0 | |||
| 1704 | 121820 | 121820 | 121820 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 121000 | 115370 | 115910 | 115370 | 115740 | 115690 | -5260 | -5310 | 8 | 16 | -2 |
| 1706 | 118000 | 112820 | 112820 | -5180 | -5180 | 0 | 0 | 0 | |||
| 小计 | 24324 | 12958 / -1138 | |||||||||
| 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 | 295.3 | 292.75 | 293.55 | 291.2 | 293.55 | 292.15 | -1.75 | -3.15 | 150 | 82 | -84 |
| 1609 | 295.05 | 292.5 | 293.55 | 290.2 | 291.85 | 291.75 | -3.2 | -3.3 | 88 | 52 | 0 |
| 1610 | 295.35 | 292.25 | 292.65 | 290.85 | 292.15 | 291.95 | -3.2 | -3.4 | 26 | 98 | -2 |
| 1612 | 296.2 | 294.6 | 294.6 | 291.75 | 292.8 | 293.1 | -3.4 | -3.1 | 337310 | 356062 | -17980 |
| 1702 | 297.5 | 295 | 295.1 | 293 | 293.8 | 294.5 | -3.7 | -3 | 30 | 248 | -10 |
| 1704 | 297.3 | 293.85 | 294.95 | 293.75 | 294.8 | 294.6 | -2.5 | -2.7 | 14 | 140 | 0 |
| 1706 | 298.05 | 297.6 | 297.6 | 293.5 | 295.15 | 294.95 | -2.9 | -3.1 | 534 | 3282 | -12 |
| 小计 | 338152 | 359964 / -18088 | |||||||||
| 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 | 4380 | 4262 | 4404 | 4256 | 4260 | 4268 | -120 | -112 | 280 | 3836 | -24 |
| 1608 | 4399 | 4338 | 4338 | 4261 | 4263 | 4303 | -136 | -96 | 82 | 1600 | 10 |
| 1609 | 4406 | 4363 | 4363 | 4264 | 4279 | 4309 | -127 | -97 | 566 | 3186 | 8 |
| 1610 | 4444 | 4347 | 4347 | 4308 | 4328 | 4324 | -116 | -120 | 20 | 628 | -4 |
| 1611 | 4460 | 4375 | 4375 | 4276 | 4329 | 4318 | -131 | -142 | 16 | 356 | -2 |
| 1612 | 4465 | 4419 | 4422 | 4320 | 4340 | 4363 | -125 | -102 | 1276016 | 667546 | -11906 |
| 1701 | 4485 | 4422 | 4432 | 4338 | 4350 | 4381 | -135 | -104 | 396 | 686 | -108 |
| 1702 | 4502 | 4462 | 4462 | 4380 | 4380 | 4433 | -122 | -69 | 12 | 218 | 0 |
| 1703 | 4519 | 4368 | 4400 | 4368 | 4400 | 4384 | -119 | -135 | 4 | 156 | 0 |
| 1704 | 4526 | 4440 | 4440 | 4394 | 4410 | 4399 | -116 | -127 | 1112 | 1158 | 1038 |
| 1705 | 4556 | 4480 | 4480 | 4392 | 4466 | 4460 | -90 | -96 | 16 | 126 | 2 |
| 1706 | 4568 | 4535 | 4535 | 4419 | 4430 | 4456 | -138 | -112 | 4220 | 2558 | 30 |
| 小计 | 1282740 | 682054 / -10956 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)