|
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 | 38100 | 38130 | 38220 | 37600 | 37760 | 37740 | -340 | -360 | 44046 | 74470 | -5514 |
| 1609 | 38180 | 38170 | 38250 | 37600 | 37810 | 37810 | -370 | -370 | 322706 | 236284 | -12824 |
| 1610 | 38210 | 38220 | 38280 | 37650 | 37850 | 37850 | -360 | -360 | 130380 | 173340 | 2740 |
| 1611 | 38250 | 38230 | 38300 | 37700 | 37880 | 37900 | -370 | -350 | 27410 | 64734 | 1032 |
| 1612 | 38250 | 38290 | 38330 | 37730 | 37940 | 37920 | -310 | -330 | 7468 | 25244 | 990 |
| 1701 | 38260 | 38380 | 38380 | 37780 | 37980 | 38000 | -280 | -260 | 1690 | 7472 | 78 |
| 1702 | 38220 | 38350 | 38350 | 37830 | 37990 | 37950 | -230 | -270 | 228 | 3174 | 162 |
| 1703 | 38280 | 38210 | 38210 | 37850 | 38000 | 37970 | -280 | -310 | 174 | 3184 | 110 |
| 1704 | 38300 | 37870 | 38060 | 37870 | 37970 | 38000 | -330 | -300 | 100 | 1422 | 26 |
| 1705 | 38410 | 38220 | 38270 | 37820 | 38030 | 38010 | -380 | -400 | 84 | 1324 | -18 |
| 1706 | 38290 | 38070 | 38070 | 37830 | 38060 | 37950 | -230 | -340 | 62 | 1476 | -20 |
| 1707 | 38430 | 38070 | 38120 | 37950 | 38060 | 38010 | -370 | -420 | 34 | 112 | 14 |
| 小计 | 534382 | 592236 / -13224 | |||||||||
| 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 | 12330 | 12340 | 12365 | 12285 | 12290 | 12315 | -40 | -15 | 12304 | 59332 | -3166 |
| 1609 | 12165 | 12175 | 12210 | 12115 | 12120 | 12150 | -45 | -15 | 86604 | 181170 | -1404 |
| 1610 | 12080 | 12095 | 12115 | 12040 | 12045 | 12075 | -35 | -5 | 35474 | 134666 | 1294 |
| 1611 | 12040 | 12040 | 12075 | 11995 | 12010 | 12030 | -30 | -10 | 8480 | 57162 | 1898 |
| 1612 | 12035 | 12040 | 12065 | 11980 | 11995 | 12010 | -40 | -25 | 4336 | 44304 | 2 |
| 1701 | 12045 | 12035 | 12075 | 11970 | 11995 | 12020 | -50 | -25 | 1302 | 21846 | 162 |
| 1702 | 12040 | 12045 | 12115 | 11985 | 12015 | 12040 | -25 | 0 | 418 | 9636 | 72 |
| 1703 | 12065 | 12035 | 12145 | 12000 | 12010 | 12035 | -55 | -30 | 336 | 8042 | 54 |
| 1704 | 12020 | 12135 | 12135 | 12040 | 12040 | 12100 | 20 | 80 | 6 | 1678 | 0 |
| 1705 | 12065 | 12105 | 12105 | 12040 | 12050 | 12065 | -15 | 0 | 22 | 1286 | 0 |
| 1706 | 12075 | 12050 | 12050 | 12050 | 12050 | 12050 | -25 | -25 | 4 | 404 | 4 |
| 1707 | 12150 | 12160 | 12160 | 12055 | 12055 | 12090 | -95 | -60 | 12 | 60 | 10 |
| 小计 | 149298 | 519586 / -1074 | |||||||||
| 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 | 17250 | 17385 | 17385 | 17030 | 17080 | 17170 | -170 | -80 | 19010 | 43510 | -4512 |
| 1609 | 17305 | 17410 | 17445 | 17095 | 17165 | 17260 | -140 | -45 | 423720 | 251700 | -19078 |
| 1610 | 17350 | 17450 | 17485 | 17145 | 17220 | 17305 | -130 | -45 | 157426 | 185034 | 9264 |
| 1611 | 17400 | 17480 | 17520 | 17190 | 17260 | 17335 | -140 | -65 | 26482 | 51668 | 4564 |
| 1612 | 17420 | 17515 | 17525 | 17225 | 17280 | 17330 | -140 | -90 | 1132 | 7616 | 334 |
| 1701 | 17365 | 17500 | 17535 | 17205 | 17300 | 17365 | -65 | 0 | 3118 | 12880 | 1140 |
| 1702 | 17430 | 17520 | 17520 | 17325 | 17325 | 17430 | -105 | 0 | 26 | 286 | -10 |
| 1703 | 17530 | 17530 | 17530 | 17305 | 17310 | 17440 | -220 | -90 | 80 | 168 | -54 |
| 1704 | 17460 | 17435 | 17480 | 17350 | 17350 | 17445 | -110 | -15 | 88 | 332 | -10 |
| 1705 | 17525 | 17555 | 17565 | 17265 | 17340 | 17415 | -185 | -110 | 226 | 392 | -24 |
| 1706 | 17485 | 17800 | 17800 | 17280 | 17320 | 17555 | -165 | 70 | 292 | 364 | 20 |
| 1707 | 17490 | 17560 | 17565 | 17350 | 17380 | 17395 | -110 | -95 | 314 | 576 | -2 |
| 小计 | 631914 | 554526 / -8368 | |||||||||
| 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 | 13440 | 13530 | 13770 | 13435 | 13720 | 13595 | 280 | 155 | 1900 | 9038 | -654 |
| 1609 | 13505 | 13615 | 13830 | 13470 | 13810 | 13650 | 305 | 145 | 30630 | 23046 | 1632 |
| 1610 | 13570 | 13650 | 13860 | 13510 | 13860 | 13695 | 290 | 125 | 1326 | 1802 | 352 |
| 1611 | 13570 | 13715 | 13820 | 13625 | 13820 | 13695 | 250 | 125 | 8 | 122 | 0 |
| 1612 | 13670 | 13655 | 13845 | 13655 | 13845 | 13745 | 175 | 75 | 16 | 246 | -14 |
| 1701 | 13565 | 13850 | 13920 | 13850 | 13920 | 13885 | 355 | 320 | 4 | 62 | -2 |
| 1702 | 13640 | 13775 | 13895 | 13775 | 13895 | 13825 | 255 | 185 | 18 | 110 | -2 |
| 1703 | 13825 | 13980 | 13980 | 13980 | 13980 | 13980 | 155 | 155 | 2 | 70 | 0 |
| 1704 | 13695 | 14010 | 14010 | 14010 | 14010 | 14010 | 315 | 315 | 2 | 100 | 0 |
| 1705 | 13660 | 13660 | 13660 | 0 | 0 | 0 | 32 | 0 | |||
| 1706 | 13750 | 13960 | 14080 | 13930 | 14080 | 13990 | 330 | 240 | 6 | 24 | 4 |
| 1707 | 13870 | 14110 | 14110 | 240 | 240 | 0 | 2 | 0 | |||
| 小计 | 33912 | 34654 / 1316 | |||||||||
| 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 | 79510 | 79900 | 79900 | 78520 | 78650 | 79430 | -860 | -80 | 46 | 432 | -16 |
| 1609 | 80650 | 80700 | 80880 | 78650 | 79390 | 79750 | -1260 | -900 | 860320 | 382886 | -31688 |
| 1610 | 81840 | 80530 | 81380 | 79060 | 79730 | 80550 | -2110 | -1290 | 164 | 416 | -2 |
| 1611 | 82380 | 80750 | 80750 | 80750 | 80750 | 80750 | -1630 | -1630 | 2 | 222 | 2 |
| 1612 | 82230 | 80220 | 81370 | 80150 | 80150 | 80520 | -2080 | -1710 | 40 | 240 | -4 |
| 1701 | 81980 | 82200 | 82330 | 80100 | 80840 | 81210 | -1140 | -770 | 241106 | 289350 | 3626 |
| 1702 | 81940 | 82450 | 82450 | 81180 | 81590 | 81530 | -350 | -410 | 12 | 64 | 0 |
| 1703 | 83680 | 82100 | 82500 | 82040 | 82040 | 82330 | -1640 | -1350 | 16 | 52 | -4 |
| 1704 | 83550 | 82200 | 82200 | -1350 | -1350 | 0 | 22 | 0 | |||
| 1705 | 83300 | 83500 | 83660 | 81520 | 82310 | 82800 | -990 | -500 | 4350 | 9842 | 1554 |
| 1706 | 83810 | 83810 | 83810 | 0 | 0 | 0 | 40 | 0 | |||
| 1707 | 84090 | 84090 | 84090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1106056 | 683566 / -26532 | |||||||||
| 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 | 117700 | 117700 | 117700 | 0 | 0 | 0 | 58 | 0 | |||
| 1609 | 117570 | 117620 | 118500 | 116890 | 118130 | 117850 | 560 | 280 | 16832 | 14430 | 84 |
| 1610 | 116350 | 116350 | 116350 | 0 | 0 | 0 | 24 | 0 | |||
| 1611 | 116130 | 116410 | 116410 | 280 | 280 | 0 | 0 | 0 | |||
| 1612 | 116180 | 116460 | 116460 | 280 | 280 | 0 | 2 | 0 | |||
| 1701 | 118930 | 119710 | 119710 | 119300 | 119700 | 119520 | 770 | 590 | 10 | 218 | 0 |
| 1702 | 126480 | 126480 | 126480 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 121700 | 118010 | 118010 | 118010 | 118010 | 118010 | -3690 | -3690 | 20 | 0 | -20 |
| 1704 | 122210 | 122210 | 122210 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 120310 | 120490 | 120490 | 120300 | 120300 | 120390 | -10 | 80 | 4 | 80 | 0 |
| 1706 | 120510 | 120510 | 120510 | 0 | 0 | 0 | 2 | 0 | |||
| 1707 | 119290 | 119290 | 119290 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16866 | 14814 / 64 | |||||||||
| 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 | 282.65 | 284.25 | 284.4 | 284.25 | 284.4 | 284.3 | 1.75 | 1.65 | 24 | 44 | -10 |
| 1609 | 283.4 | 282.5 | 284.95 | 282.5 | 284.3 | 284.35 | 0.9 | 0.95 | 28 | 80 | -12 |
| 1610 | 284.2 | 283.15 | 285.1 | 283.15 | 284.75 | 284.25 | 0.55 | 0.05 | 20 | 104 | -10 |
| 1612 | 285.3 | 284.7 | 286.25 | 283.65 | 285.2 | 285 | -0.1 | -0.3 | 197578 | 358204 | -666 |
| 1702 | 287.35 | 285.15 | 287.05 | 285.15 | 286.85 | 286.45 | -0.5 | -0.9 | 154 | 160 | 8 |
| 1704 | 285.8 | 285.8 | 285.8 | 0 | 0 | 0 | 134 | 0 | |||
| 1706 | 286.8 | 286.75 | 288.1 | 285.6 | 286.75 | 286.9 | -0.05 | 0.1 | 554 | 4490 | -76 |
| 1708 | 290.15 | 289.25 | 289.85 | 287.7 | 287.7 | 288.95 | -2.45 | -1.2 | 160 | 128 | 126 |
| 小计 | 198518 | 363344 / -640 | |||||||||
| 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 | 4223 | 4202 | 4266 | 4202 | 4241 | 4241 | 18 | 18 | 66 | 2080 | 12 |
| 1609 | 4236 | 4231 | 4293 | 4204 | 4270 | 4267 | 34 | 31 | 340 | 3484 | -28 |
| 1610 | 4266 | 4266 | 4266 | 0 | 0 | 0 | 616 | 0 | |||
| 1611 | 4269 | 4313 | 4320 | 4304 | 4320 | 4315 | 51 | 46 | 14 | 504 | 6 |
| 1612 | 4316 | 4293 | 4355 | 4266 | 4332 | 4321 | 16 | 5 | 796298 | 694132 | 2420 |
| 1701 | 4334 | 4301 | 4369 | 4284 | 4356 | 4323 | 22 | -11 | 124 | 850 | -6 |
| 1702 | 4301 | 4301 | 4301 | 0 | 0 | 0 | 188 | 0 | |||
| 1703 | 4317 | 4317 | 4387 | 4317 | 4377 | 4368 | 60 | 51 | 38 | 136 | 6 |
| 1704 | 4431 | 4350 | 4403 | 4350 | 4403 | 4369 | -28 | -62 | 8 | 1202 | -2 |
| 1705 | 4486 | 4358 | 4358 | 4358 | 4358 | 4358 | -128 | -128 | 2 | 100 | 0 |
| 1706 | 4406 | 4397 | 4459 | 4375 | 4441 | 4428 | 35 | 22 | 3542 | 6818 | 580 |
| 1707 | 4428 | 4428 | 4428 | 0 | 0 | 0 | 38 | 0 | |||
| 小计 | 800432 | 710148 / 2988 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)