|
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 | 38070 | 37740 | 38480 | 37740 | 38220 | 38210 | 150 | 140 | 58108 | 97720 | -4988 |
| 1609 | 38230 | 37790 | 38550 | 37790 | 38300 | 38240 | 70 | 10 | 415374 | 283666 | -15226 |
| 1610 | 38210 | 37830 | 38570 | 37800 | 38330 | 38290 | 120 | 80 | 142278 | 145762 | 8554 |
| 1611 | 38140 | 37920 | 38590 | 37850 | 38340 | 38310 | 200 | 170 | 29648 | 54256 | 580 |
| 1612 | 38180 | 37880 | 38600 | 37880 | 38360 | 38330 | 180 | 150 | 8418 | 20120 | -162 |
| 1701 | 38290 | 37880 | 38610 | 37880 | 38390 | 38300 | 100 | 10 | 1902 | 6790 | 66 |
| 1702 | 38180 | 37920 | 38600 | 37920 | 38420 | 38310 | 240 | 130 | 126 | 3022 | 6 |
| 1703 | 38150 | 38030 | 38630 | 38030 | 38380 | 38420 | 230 | 270 | 156 | 3264 | 0 |
| 1704 | 38150 | 38550 | 38600 | 38210 | 38390 | 38430 | 240 | 280 | 62 | 1572 | -18 |
| 1705 | 38230 | 38020 | 38670 | 38020 | 38350 | 38400 | 120 | 170 | 180 | 1266 | -26 |
| 1706 | 38300 | 38160 | 38650 | 37960 | 38510 | 38420 | 210 | 120 | 138 | 1472 | 6 |
| 1707 | 38180 | 38650 | 38650 | 38310 | 38480 | 38550 | 300 | 370 | 56 | 64 | 42 |
| 小计 | 656446 | 618974 / -11166 | |||||||||
| 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 | 12770 | 12625 | 12675 | 12350 | 12400 | 12525 | -370 | -245 | 35962 | 80478 | -7862 |
| 1609 | 12600 | 12505 | 12520 | 12205 | 12280 | 12385 | -320 | -215 | 211724 | 201854 | -4864 |
| 1610 | 12460 | 12360 | 12415 | 12115 | 12240 | 12295 | -220 | -165 | 65072 | 131950 | 14800 |
| 1611 | 12330 | 12285 | 12290 | 12080 | 12180 | 12220 | -150 | -110 | 16156 | 51586 | 962 |
| 1612 | 12235 | 12210 | 12220 | 12060 | 12160 | 12160 | -75 | -75 | 13004 | 40714 | 780 |
| 1701 | 12215 | 12170 | 12180 | 12050 | 12130 | 12125 | -85 | -90 | 4426 | 21612 | 1478 |
| 1702 | 12155 | 12120 | 12155 | 12030 | 12120 | 12095 | -35 | -60 | 1356 | 8072 | 750 |
| 1703 | 12135 | 12090 | 12185 | 12025 | 12120 | 12110 | -15 | -25 | 1398 | 6154 | 874 |
| 1704 | 12235 | 12105 | 12160 | 12040 | 12120 | 12100 | -115 | -135 | 62 | 1250 | 14 |
| 1705 | 12180 | 12115 | 12180 | 12030 | 12135 | 12115 | -45 | -65 | 92 | 1190 | 18 |
| 1706 | 12235 | 12155 | 12225 | 12050 | 12085 | 12125 | -150 | -110 | 14 | 386 | 12 |
| 1707 | 12235 | 12170 | 12170 | 12120 | 12120 | 12130 | -115 | -105 | 10 | 10 | 10 |
| 小计 | 349276 | 545256 / 6972 | |||||||||
| 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 | 16990 | 16945 | 17285 | 16900 | 17220 | 17095 | 230 | 105 | 26570 | 58336 | -1032 |
| 1609 | 17045 | 16985 | 17340 | 16945 | 17290 | 17160 | 245 | 115 | 525210 | 275322 | 19718 |
| 1610 | 17075 | 17015 | 17365 | 16980 | 17320 | 17185 | 245 | 110 | 137120 | 131566 | 9432 |
| 1611 | 17110 | 17055 | 17385 | 17015 | 17350 | 17225 | 240 | 115 | 26910 | 33112 | 7160 |
| 1612 | 17210 | 17070 | 17390 | 17030 | 17360 | 17240 | 150 | 30 | 1162 | 2580 | 604 |
| 1701 | 17155 | 17050 | 17400 | 17015 | 17375 | 17235 | 220 | 80 | 5274 | 5544 | 2630 |
| 1702 | 17115 | 17050 | 17405 | 17050 | 17365 | 17275 | 250 | 160 | 360 | 332 | 120 |
| 1703 | 17160 | 17080 | 17425 | 17050 | 17240 | 17190 | 80 | 30 | 40 | 132 | -16 |
| 1704 | 17165 | 17090 | 17375 | 17020 | 17020 | 17215 | -145 | 50 | 36 | 348 | 4 |
| 1705 | 17190 | 17105 | 17415 | 17080 | 17395 | 17300 | 205 | 110 | 46 | 222 | -4 |
| 1706 | 17070 | 17120 | 17565 | 17105 | 17340 | 17290 | 270 | 220 | 32 | 292 | -2 |
| 1707 | 17080 | 17170 | 17615 | 16870 | 17405 | 17340 | 325 | 260 | 74 | 54 | 54 |
| 小计 | 722834 | 507840 / 38668 | |||||||||
| 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 | 13195 | 13170 | 13330 | 13080 | 13285 | 13220 | 90 | 25 | 1862 | 11802 | -608 |
| 1609 | 13260 | 13255 | 13390 | 13140 | 13340 | 13275 | 80 | 15 | 11526 | 19592 | 302 |
| 1610 | 13255 | 13280 | 13450 | 13260 | 13445 | 13290 | 190 | 35 | 212 | 840 | 82 |
| 1611 | 13360 | 13340 | 13505 | 13335 | 13505 | 13395 | 145 | 35 | 26 | 122 | 6 |
| 1612 | 13490 | 13490 | 13490 | 0 | 0 | 0 | 272 | 0 | |||
| 1701 | 13335 | 13350 | 13415 | 13350 | 13415 | 13385 | 80 | 50 | 6 | 64 | -2 |
| 1702 | 13515 | 13550 | 13550 | 13550 | 13550 | 13550 | 35 | 35 | 2 | 126 | -2 |
| 1703 | 13760 | 13795 | 13795 | 35 | 35 | 0 | 76 | 0 | |||
| 1704 | 13670 | 13670 | 13670 | 0 | 0 | 0 | 106 | 0 | |||
| 1705 | 13735 | 13735 | 13735 | 0 | 0 | 0 | 32 | 0 | |||
| 1706 | 13725 | 13760 | 13760 | 35 | 35 | 0 | 20 | 0 | |||
| 1707 | 13555 | 13590 | 13590 | 35 | 35 | 0 | 2 | 0 | |||
| 小计 | 13634 | 33054 / -222 | |||||||||
| 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 | 80390 | 80610 | 82990 | 80260 | 81720 | 81130 | 1330 | 740 | 612 | 464 | 64 |
| 1609 | 80860 | 81000 | 83750 | 80340 | 81880 | 82180 | 1020 | 1320 | 1637088 | 481030 | 12842 |
| 1610 | 81550 | 82000 | 83990 | 81510 | 82400 | 82260 | 850 | 710 | 286 | 490 | 54 |
| 1611 | 81840 | 82210 | 82210 | 82210 | 82210 | 82210 | 370 | 370 | 6 | 248 | -6 |
| 1612 | 82340 | 81760 | 84500 | 81760 | 84410 | 83010 | 2070 | 670 | 42 | 290 | -12 |
| 1701 | 82470 | 82510 | 85450 | 81890 | 83430 | 83760 | 960 | 1290 | 353792 | 276850 | 17232 |
| 1702 | 83030 | 84000 | 84000 | 84000 | 84000 | 84000 | 970 | 970 | 2 | 94 | 0 |
| 1703 | 82940 | 84660 | 85840 | 84660 | 85840 | 85530 | 2900 | 2590 | 40 | 60 | 6 |
| 1704 | 83550 | 83550 | 83550 | 0 | 0 | 0 | 22 | 0 | |||
| 1705 | 83710 | 83960 | 86610 | 83300 | 84840 | 85300 | 1130 | 1590 | 2174 | 7720 | 184 |
| 1706 | 84750 | 84750 | 84750 | 0 | 0 | 0 | 40 | 0 | |||
| 1707 | 84090 | 84090 | 84090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1994042 | 767308 / 30364 | |||||||||
| 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 | 118570 | 117890 | 118180 | 116710 | 117350 | 117550 | -1220 | -1020 | 22642 | 15238 | 104 |
| 1610 | 117200 | 116190 | 116190 | -1010 | -1010 | 0 | 24 | 0 | |||
| 1611 | 117120 | 116110 | 116110 | -1010 | -1010 | 0 | 0 | 0 | |||
| 1612 | 117170 | 116160 | 116160 | -1010 | -1010 | 0 | 2 | 0 | |||
| 1701 | 119960 | 119060 | 119560 | 118350 | 118350 | 118870 | -1610 | -1090 | 26 | 174 | 6 |
| 1702 | 127570 | 127570 | 127570 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 122270 | 121160 | 121160 | -1110 | -1110 | 0 | 0 | 0 | |||
| 1704 | 122800 | 122800 | 122800 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 119890 | 119880 | 119880 | -10 | -10 | 0 | 44 | 0 | |||
| 1706 | 116010 | 114950 | 114950 | -1060 | -1060 | 0 | 0 | 0 | |||
| 1707 | 116010 | 116010 | 116010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 22668 | 15538 / 110 | |||||||||
| 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 | 287.35 | 287.85 | 287.85 | 287.3 | 287.75 | 287.5 | 0.4 | 0.15 | 18 | 62 | -16 |
| 1609 | 286.65 | 287.95 | 288.5 | 287.35 | 287.35 | 287.85 | 0.7 | 1.2 | 40 | 82 | 0 |
| 1610 | 287.3 | 288.1 | 288.45 | 287.55 | 287.55 | 288.2 | 0.25 | 0.9 | 48 | 110 | -2 |
| 1612 | 287.95 | 288.4 | 290.25 | 287.65 | 288.7 | 288.8 | 0.75 | 0.85 | 239612 | 372068 | 3926 |
| 1702 | 289.5 | 290.25 | 290.35 | 290 | 290 | 290.15 | 0.5 | 0.65 | 12 | 250 | -6 |
| 1704 | 291.65 | 290.9 | 290.9 | 290.3 | 290.3 | 290.6 | -1.35 | -1.05 | 4 | 132 | -2 |
| 1706 | 289.65 | 289.1 | 291.9 | 289.1 | 290.8 | 290.65 | 1.15 | 1 | 444 | 4226 | 16 |
| 1708 | 289.5 | 289.5 | 289.5 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 240178 | 376930 / 3916 | |||||||||
| 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 | 4341 | 4305 | 4338 | 4296 | 4304 | 4318 | -37 | -23 | 228 | 1766 | 92 |
| 1609 | 4371 | 4339 | 4359 | 4314 | 4339 | 4336 | -32 | -35 | 302 | 3276 | 38 |
| 1610 | 4419 | 4357 | 4370 | 4357 | 4370 | 4363 | -49 | -56 | 26 | 626 | -18 |
| 1611 | 4404 | 4381 | 4386 | 4350 | 4374 | 4374 | -30 | -30 | 226 | 492 | 86 |
| 1612 | 4429 | 4389 | 4421 | 4369 | 4392 | 4397 | -37 | -32 | 769506 | 731752 | -2448 |
| 1701 | 4447 | 4399 | 4431 | 4396 | 4404 | 4415 | -43 | -32 | 252 | 824 | 82 |
| 1702 | 4457 | 4436 | 4442 | 4436 | 4442 | 4439 | -15 | -18 | 10 | 192 | -6 |
| 1703 | 4446 | 4388 | 4456 | 4388 | 4456 | 4434 | 10 | -12 | 28 | 138 | -18 |
| 1704 | 4541 | 4458 | 4465 | 4448 | 4453 | 4456 | -88 | -85 | 14 | 1184 | 0 |
| 1705 | 4512 | 4483 | 4502 | 4458 | 4458 | 4483 | -54 | -29 | 12 | 128 | -4 |
| 1706 | 4523 | 4495 | 4517 | 4469 | 4488 | 4492 | -35 | -31 | 3502 | 4496 | 444 |
| 1707 | 4562 | 4513 | 4513 | -49 | -49 | 0 | 18 | 0 | |||
| 小计 | 774106 | 744892 / -1752
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)