|
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 | |||||||||||
| 1608 | 38350 | 38620 | 38840 | 37750 | 37800 | 38070 | -550 | -280 | 72396 | 102708 | -6806 |
| 1609 | 38420 | 38700 | 38930 | 37800 | 37850 | 38230 | -570 | -190 | 497462 | 298892 | -10852 |
| 1610 | 38430 | 38720 | 38920 | 37820 | 37840 | 38210 | -590 | -220 | 133652 | 137208 | 5374 |
| 1611 | 38430 | 38670 | 38920 | 37850 | 37890 | 38140 | -540 | -290 | 28762 | 53676 | -678 |
| 1612 | 38440 | 38660 | 38940 | 37880 | 37880 | 38180 | -560 | -260 | 8358 | 20282 | 1326 |
| 1701 | 38480 | 38790 | 38960 | 37890 | 37950 | 38290 | -530 | -190 | 1276 | 6724 | 158 |
| 1702 | 38430 | 38880 | 38930 | 37950 | 37950 | 38180 | -480 | -250 | 342 | 3016 | 88 |
| 1703 | 38440 | 38720 | 38720 | 37940 | 37960 | 38150 | -480 | -290 | 208 | 3264 | 76 |
| 1704 | 38470 | 38670 | 38770 | 37970 | 37970 | 38150 | -500 | -320 | 138 | 1590 | -26 |
| 1705 | 38570 | 38780 | 39010 | 37980 | 37980 | 38230 | -590 | -340 | 174 | 1292 | 2 |
| 1706 | 38520 | 38790 | 38950 | 37940 | 38020 | 38300 | -500 | -220 | 78 | 1466 | -6 |
| 1707 | 38520 | 38600 | 38700 | 37890 | 38040 | 38180 | -480 | -340 | 48 | 22 | 22 |
| 小计 | 742894 | 630140 / -11322 | |||||||||
| 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 | |||||||||||
| 1608 | 12845 | 12870 | 12925 | 12650 | 12650 | 12770 | -195 | -75 | 26620 | 88340 | -7002 |
| 1609 | 12670 | 12725 | 12745 | 12500 | 12515 | 12600 | -155 | -70 | 142020 | 206718 | -8976 |
| 1610 | 12525 | 12560 | 12590 | 12370 | 12415 | 12460 | -110 | -65 | 44616 | 117150 | 3256 |
| 1611 | 12395 | 12430 | 12445 | 12260 | 12310 | 12330 | -85 | -65 | 9542 | 50624 | 1102 |
| 1612 | 12290 | 12330 | 12350 | 12180 | 12215 | 12235 | -75 | -55 | 8468 | 39934 | 310 |
| 1701 | 12235 | 12280 | 12290 | 12140 | 12170 | 12215 | -65 | -20 | 2500 | 20134 | 1280 |
| 1702 | 12210 | 12250 | 12255 | 12115 | 12135 | 12155 | -75 | -55 | 1416 | 7322 | 508 |
| 1703 | 12220 | 12230 | 12230 | 12120 | 12130 | 12135 | -90 | -85 | 194 | 5280 | 60 |
| 1704 | 12235 | 12235 | 12235 | 0 | 0 | 0 | 1236 | 0 | |||
| 1705 | 12225 | 12210 | 12210 | 12120 | 12190 | 12180 | -35 | -45 | 14 | 1172 | 0 |
| 1706 | 12235 | 12275 | 12275 | 12160 | 12185 | 12235 | -50 | 0 | 16 | 374 | 14 |
| 1707 | 12235 | 12235 | 12235 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 235406 | 538284 / -9448 | |||||||||
| 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 | |||||||||||
| 1608 | 16920 | 17120 | 17205 | 16795 | 16855 | 16990 | -65 | 70 | 27088 | 59368 | -4216 |
| 1609 | 16970 | 17160 | 17250 | 16845 | 16940 | 17045 | -30 | 75 | 434324 | 255604 | 8476 |
| 1610 | 17010 | 17220 | 17280 | 16880 | 16990 | 17075 | -20 | 65 | 104284 | 122134 | 9102 |
| 1611 | 17025 | 17220 | 17290 | 16900 | 17000 | 17110 | -25 | 85 | 9512 | 25952 | 1808 |
| 1612 | 17030 | 17230 | 17290 | 16945 | 17060 | 17210 | 30 | 180 | 382 | 1976 | 202 |
| 1701 | 17040 | 17275 | 17315 | 16925 | 17025 | 17155 | -15 | 115 | 622 | 2914 | 226 |
| 1702 | 17035 | 17250 | 17260 | 16950 | 16950 | 17115 | -85 | 80 | 24 | 212 | 10 |
| 1703 | 17185 | 17295 | 17295 | 17025 | 17140 | 17160 | -45 | -25 | 46 | 148 | 8 |
| 1704 | 17070 | 17320 | 17320 | 16995 | 17090 | 17165 | 20 | 95 | 50 | 344 | 0 |
| 1705 | 17035 | 17355 | 17375 | 17000 | 17095 | 17190 | 60 | 155 | 48 | 226 | 12 |
| 1706 | 17080 | 17325 | 17370 | 16910 | 17110 | 17070 | 30 | -10 | 132 | 294 | 76 |
| 1707 | 17080 | 17080 | 17080 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 576512 | 469172 / 15704 | |||||||||
| 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 | |||||||||||
| 1608 | 13275 | 13360 | 13390 | 13055 | 13130 | 13195 | -145 | -80 | 1322 | 12410 | -144 |
| 1609 | 13350 | 13425 | 13465 | 13130 | 13210 | 13260 | -140 | -90 | 11472 | 19290 | -320 |
| 1610 | 13415 | 13495 | 13495 | 13170 | 13260 | 13255 | -155 | -160 | 234 | 758 | 62 |
| 1611 | 13405 | 13445 | 13445 | 13280 | 13305 | 13360 | -100 | -45 | 12 | 116 | 4 |
| 1612 | 13490 | 13565 | 13565 | 13375 | 13375 | 13490 | -115 | 0 | 8 | 272 | 4 |
| 1701 | 13335 | 13335 | 13335 | 0 | 0 | 0 | 66 | 0 | |||
| 1702 | 13515 | 13515 | 13515 | 0 | 0 | 0 | 128 | 0 | |||
| 1703 | 13760 | 13760 | 13760 | 0 | 0 | 0 | 76 | 0 | |||
| 1704 | 13530 | 13670 | 13670 | 13670 | 13670 | 13670 | 140 | 140 | 8 | 106 | 2 |
| 1705 | 13595 | 13735 | 13735 | 140 | 140 | 0 | 32 | 0 | |||
| 1706 | 13645 | 13725 | 13725 | 13725 | 13725 | 13725 | 80 | 80 | 4 | 20 | -2 |
| 1707 | 13645 | 13765 | 13765 | 13350 | 13350 | 13555 | -295 | -90 | 4 | 2 | 2 |
| 小计 | 13064 | 33276 / -392 | |||||||||
| 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 | |||||||||||
| 1608 | 80640 | 81300 | 81300 | 79210 | 80410 | 80390 | -230 | -250 | 68 | 400 | -6 |
| 1609 | 81080 | 81610 | 82000 | 79530 | 80840 | 80860 | -240 | -220 | 1178810 | 468188 | -11776 |
| 1610 | 81750 | 82140 | 82860 | 80110 | 81450 | 81550 | -300 | -200 | 200 | 436 | 30 |
| 1611 | 81840 | 81840 | 81840 | 0 | 0 | 0 | 254 | 0 | |||
| 1612 | 81950 | 83040 | 83200 | 81340 | 82990 | 82340 | 1040 | 390 | 18 | 302 | -6 |
| 1701 | 82640 | 83320 | 83590 | 81070 | 82510 | 82470 | -130 | -170 | 251578 | 259618 | 4250 |
| 1702 | 83200 | 83030 | 83030 | 83030 | 83030 | 83030 | -170 | -170 | 2 | 94 | 0 |
| 1703 | 82940 | 82940 | 82940 | 0 | 0 | 0 | 54 | 0 | |||
| 1704 | 83550 | 83550 | 83550 | 0 | 0 | 0 | 22 | 0 | |||
| 1705 | 83990 | 84690 | 85000 | 82440 | 83890 | 83710 | -100 | -280 | 2000 | 7536 | -158 |
| 1706 | 84090 | 84630 | 84950 | 84630 | 84760 | 84750 | 670 | 660 | 18 | 40 | 6 |
| 1707 | 84090 | 84090 | 84090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1432694 | 736944 / -7660 | |||||||||
| 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 | |||||||||||
| 1608 | 117500 | 117500 | 117500 | 0 | 0 | 0 | 56 | 0 | |||
| 1609 | 118900 | 120330 | 120880 | 117030 | 117030 | 118570 | -1870 | -330 | 25786 | 15134 | -136 |
| 1610 | 117530 | 117200 | 117200 | -330 | -330 | 0 | 24 | 0 | |||
| 1611 | 117450 | 117120 | 117120 | -330 | -330 | 0 | 0 | 0 | |||
| 1612 | 117500 | 117170 | 117170 | -330 | -330 | 0 | 2 | 0 | |||
| 1701 | 119940 | 121710 | 121740 | 118600 | 119200 | 119960 | -740 | 20 | 80 | 168 | -6 |
| 1702 | 127550 | 127550 | 127550 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 122250 | 122270 | 122270 | 20 | 20 | 0 | 0 | 0 | |||
| 1704 | 122780 | 122780 | 122780 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 119700 | 121090 | 121090 | 119100 | 119100 | 119890 | -600 | 190 | 8 | 44 | 2 |
| 1706 | 115820 | 116010 | 116010 | 190 | 190 | 0 | 0 | 0 | |||
| 1707 | 115820 | 115820 | 115820 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 25874 | 15428 / -140 | |||||||||
| 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 | |||||||||||
| 1608 | 286.65 | 287.5 | 288.3 | 286.5 | 287.95 | 287.35 | 1.3 | 0.7 | 76 | 78 | -38 |
| 1609 | 285.8 | 286.65 | 287.4 | 286 | 287.4 | 286.65 | 1.6 | 0.85 | 24 | 82 | -4 |
| 1610 | 287 | 287.25 | 288.2 | 286.4 | 287.25 | 287.3 | 0.25 | 0.3 | 28 | 112 | -8 |
| 1612 | 287.65 | 288.25 | 289.2 | 286.75 | 288.15 | 287.95 | 0.5 | 0.3 | 303768 | 368142 | -2048 |
| 1702 | 287.7 | 289.3 | 290.25 | 288.2 | 289.55 | 289.5 | 1.85 | 1.8 | 48 | 256 | 2 |
| 1704 | 291.65 | 291.65 | 291.65 | 0 | 0 | 0 | 134 | 0 | |||
| 1706 | 289.5 | 290.45 | 290.8 | 288.55 | 289.9 | 289.65 | 0.4 | 0.15 | 460 | 4210 | -14 |
| 1708 | 289.5 | 289.5 | 289.5 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 304404 | 373014 / -2110 | |||||||||
| 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 | |||||||||||
| 1608 | 4379 | 4391 | 4391 | 4319 | 4319 | 4341 | -60 | -38 | 70 | 1674 | 10 |
| 1609 | 4401 | 4451 | 4451 | 4327 | 4344 | 4371 | -57 | -30 | 502 | 3238 | -126 |
| 1610 | 4412 | 4423 | 4423 | 4399 | 4399 | 4419 | -13 | 7 | 14 | 644 | -4 |
| 1611 | 4480 | 4404 | 4419 | 4395 | 4399 | 4404 | -81 | -76 | 58 | 406 | 8 |
| 1612 | 4465 | 4470 | 4472 | 4385 | 4395 | 4429 | -70 | -36 | 982928 | 734200 | -24648 |
| 1701 | 4475 | 4481 | 4481 | 4403 | 4412 | 4447 | -63 | -28 | 264 | 742 | -22 |
| 1702 | 4538 | 4473 | 4479 | 4434 | 4434 | 4457 | -104 | -81 | 18 | 198 | 0 |
| 1703 | 4515 | 4442 | 4458 | 4442 | 4458 | 4446 | -57 | -69 | 8 | 156 | 2 |
| 1704 | 4519 | 4541 | 4541 | 4541 | 4541 | 4541 | 22 | 22 | 2 | 1184 | 0 |
| 1705 | 4512 | 4512 | 4512 | 0 | 0 | 0 | 132 | 0 | |||
| 1706 | 4561 | 4564 | 4566 | 4485 | 4495 | 4523 | -66 | -38 | 3820 | 4052 | 376 |
| 1707 | 4561 | 4635 | 4635 | 4510 | 4510 | 4562 | -51 | 1 | 266 | 18 | 18 |
| 小计 | 987950 | 746644 / -24386 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)