|
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 | 37740 | 37710 | 38020 | 37600 | 37710 | 37820 | -30 | 80 | 37652 | 70252 | -4218 |
| 1609 | 37810 | 37770 | 38090 | 37620 | 37740 | 37890 | -70 | 80 | 308300 | 225788 | -10496 |
| 1610 | 37850 | 37810 | 38130 | 37680 | 37800 | 37930 | -50 | 80 | 142368 | 179278 | 5938 |
| 1611 | 37900 | 37800 | 38160 | 37730 | 37830 | 37950 | -70 | 50 | 26254 | 68306 | 3572 |
| 1612 | 37920 | 37880 | 38210 | 37780 | 37880 | 38010 | -40 | 90 | 7858 | 26426 | 1182 |
| 1701 | 38000 | 37950 | 38230 | 37820 | 37890 | 38040 | -110 | 40 | 1300 | 7724 | 252 |
| 1702 | 37950 | 37960 | 38220 | 37830 | 37900 | 37990 | -50 | 40 | 194 | 3292 | 118 |
| 1703 | 37970 | 38180 | 38200 | 37870 | 37900 | 38020 | -70 | 50 | 66 | 3206 | 22 |
| 1704 | 38000 | 38180 | 38290 | 37850 | 37950 | 37990 | -50 | -10 | 32 | 1450 | 28 |
| 1705 | 38010 | 38060 | 38440 | 37900 | 37980 | 38080 | -30 | 70 | 114 | 1334 | 10 |
| 1706 | 37950 | 38000 | 38300 | 37950 | 37950 | 38120 | 0 | 170 | 38 | 1484 | 8 |
| 1707 | 38010 | 38250 | 38260 | 38000 | 38010 | 38180 | 0 | 170 | 110 | 188 | 76 |
| 小计 | 524286 | 588728 / -3508 | |||||||||
| 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 | 12315 | 12290 | 12315 | 12205 | 12250 | 12260 | -65 | -55 | 17770 | 54248 | -5084 |
| 1609 | 12150 | 12115 | 12160 | 12020 | 12070 | 12090 | -80 | -60 | 141782 | 178604 | -2566 |
| 1610 | 12075 | 12040 | 12095 | 11950 | 12010 | 12020 | -65 | -55 | 53122 | 136834 | 2168 |
| 1611 | 12030 | 12000 | 12045 | 11920 | 11950 | 11975 | -80 | -55 | 20416 | 60870 | 3708 |
| 1612 | 12010 | 11980 | 12015 | 11905 | 11920 | 11955 | -90 | -55 | 10776 | 45680 | 1376 |
| 1701 | 12020 | 11995 | 12020 | 11905 | 11910 | 11945 | -110 | -75 | 2572 | 22748 | 902 |
| 1702 | 12040 | 11970 | 12045 | 11910 | 11925 | 11955 | -115 | -85 | 830 | 9592 | -44 |
| 1703 | 12035 | 11965 | 12040 | 11920 | 11930 | 11950 | -105 | -85 | 804 | 7780 | -262 |
| 1704 | 12100 | 11975 | 12015 | 11935 | 11940 | 11955 | -160 | -145 | 108 | 1638 | -40 |
| 1705 | 12065 | 12000 | 12030 | 11920 | 11950 | 11980 | -115 | -85 | 164 | 1252 | -34 |
| 1706 | 12050 | 12025 | 12030 | 11930 | 11995 | 11995 | -55 | -55 | 24 | 402 | -2 |
| 1707 | 12090 | 11985 | 11985 | 11985 | 11985 | 11985 | -105 | -105 | 4 | 64 | 4 |
| 小计 | 248372 | 519712 / 126 | |||||||||
| 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 | 17170 | 17095 | 17150 | 16860 | 16910 | 17000 | -260 | -170 | 17082 | 38782 | -4728 |
| 1609 | 17260 | 17165 | 17215 | 16930 | 17015 | 17080 | -245 | -180 | 421572 | 223808 | -27892 |
| 1610 | 17305 | 17205 | 17265 | 16985 | 17065 | 17125 | -240 | -180 | 177720 | 199888 | 14854 |
| 1611 | 17335 | 17255 | 17305 | 17035 | 17090 | 17160 | -245 | -175 | 26060 | 58976 | 7308 |
| 1612 | 17330 | 17295 | 17325 | 17055 | 17115 | 17130 | -215 | -200 | 4330 | 9756 | 2140 |
| 1701 | 17365 | 17265 | 17345 | 17050 | 17130 | 17180 | -235 | -185 | 4776 | 14834 | 1954 |
| 1702 | 17430 | 17315 | 17320 | 17225 | 17280 | 17290 | -150 | -140 | 62 | 296 | 10 |
| 1703 | 17440 | 17305 | 17305 | 17185 | 17185 | 17260 | -255 | -180 | 84 | 176 | 8 |
| 1704 | 17445 | 17320 | 17320 | 17145 | 17145 | 17255 | -300 | -190 | 6 | 336 | 4 |
| 1705 | 17415 | 17325 | 17360 | 17140 | 17160 | 17230 | -255 | -185 | 138 | 398 | 6 |
| 1706 | 17555 | 17270 | 17350 | 17140 | 17140 | 17250 | -415 | -305 | 128 | 390 | 26 |
| 1707 | 17395 | 17295 | 17305 | 17170 | 17180 | 17265 | -215 | -130 | 96 | 572 | -4 |
| 小计 | 652054 | 548212 / -6314 | |||||||||
| 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 | 13595 | 13625 | 13775 | 13620 | 13695 | 13700 | 100 | 105 | 1530 | 8512 | -526 |
| 1609 | 13650 | 13795 | 13860 | 13670 | 13755 | 13775 | 105 | 125 | 21238 | 23922 | 876 |
| 1610 | 13695 | 13845 | 13900 | 13715 | 13800 | 13825 | 105 | 130 | 1590 | 2114 | 312 |
| 1611 | 13695 | 13895 | 13905 | 13785 | 13785 | 13820 | 90 | 125 | 36 | 120 | -2 |
| 1612 | 13745 | 13895 | 13995 | 13895 | 13950 | 13960 | 205 | 215 | 26 | 242 | -4 |
| 1701 | 13885 | 14020 | 14020 | 14020 | 14020 | 14020 | 135 | 135 | 2 | 64 | 2 |
| 1702 | 13825 | 14015 | 14015 | 13990 | 14010 | 14000 | 185 | 175 | 10 | 114 | 4 |
| 1703 | 13980 | 14155 | 14155 | 175 | 175 | 0 | 70 | 0 | |||
| 1704 | 14010 | 14190 | 14190 | 180 | 180 | 0 | 100 | 0 | |||
| 1705 | 13660 | 14130 | 14130 | 13885 | 14040 | 14025 | 380 | 365 | 16 | 40 | 8 |
| 1706 | 13990 | 14080 | 14145 | 14020 | 14020 | 14080 | 30 | 90 | 6 | 24 | 0 |
| 1707 | 14110 | 14200 | 14200 | 90 | 90 | 0 | 2 | 0 | |||
| 小计 | 24454 | 35324 / 670 | |||||||||
| 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 | 79430 | 80150 | 80150 | 78890 | 79170 | 79620 | -260 | 190 | 64 | 436 | 4 |
| 1609 | 79750 | 79310 | 80690 | 79120 | 79650 | 79920 | -100 | 170 | 768382 | 351508 | -31378 |
| 1610 | 80550 | 79950 | 80900 | 79510 | 79710 | 80410 | -840 | -140 | 78 | 394 | -22 |
| 1611 | 80750 | 81030 | 81050 | 81010 | 81010 | 81020 | 260 | 270 | 14 | 212 | -10 |
| 1612 | 80520 | 80320 | 81270 | 80310 | 80670 | 81000 | 150 | 480 | 22 | 224 | -16 |
| 1701 | 81210 | 80790 | 82180 | 80640 | 81120 | 81440 | -90 | 230 | 232368 | 298626 | 9276 |
| 1702 | 81530 | 81540 | 82860 | 81430 | 81430 | 82130 | -100 | 600 | 20 | 54 | -10 |
| 1703 | 82330 | 82340 | 82340 | 82080 | 82080 | 82140 | -250 | -190 | 8 | 50 | -2 |
| 1704 | 82200 | 82490 | 82490 | 82490 | 82490 | 82490 | 290 | 290 | 2 | 22 | 0 |
| 1705 | 82800 | 82250 | 83500 | 82000 | 82200 | 82700 | -600 | -100 | 2738 | 10466 | 624 |
| 1706 | 83810 | 83860 | 83860 | 83860 | 83860 | 83860 | 50 | 50 | 10 | 40 | 0 |
| 1707 | 84090 | 84090 | 84090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1003706 | 662032 / -21534 | |||||||||
| 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 | 117850 | 118110 | 121900 | 117920 | 120900 | 120210 | 3050 | 2360 | 38912 | 16556 | 2126 |
| 1610 | 116350 | 120490 | 121010 | 120490 | 121010 | 120750 | 4660 | 4400 | 4 | 24 | 0 |
| 1611 | 116410 | 120810 | 120810 | 4400 | 4400 | 0 | 0 | 0 | |||
| 1612 | 116460 | 120860 | 120860 | 4400 | 4400 | 0 | 2 | 0 | |||
| 1701 | 119520 | 119860 | 122790 | 118550 | 121590 | 120930 | 2070 | 1410 | 170 | 296 | 78 |
| 1702 | 125000 | 125000 | 125000 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 118010 | 119400 | 119400 | 1390 | 1390 | 0 | 0 | 0 | |||
| 1704 | 118500 | 118500 | 118500 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 120390 | 122000 | 123500 | 122000 | 123500 | 122750 | 3110 | 2360 | 4 | 76 | -4 |
| 1706 | 120510 | 121500 | 121500 | 990 | 990 | 0 | 2 | 0 | |||
| 1707 | 119370 | 119370 | 119370 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 39090 | 17014 / 2200 | |||||||||
| 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 | 284.3 | 283.8 | 283.8 | 283.75 | 283.75 | 283.75 | -0.55 | -0.55 | 16 | 28 | -16 |
| 1609 | 284.35 | 284.35 | 284.35 | 282.75 | 284.35 | 283.7 | 0 | -0.65 | 18 | 74 | -6 |
| 1610 | 284.25 | 283.9 | 284.15 | 283.7 | 283.85 | 283.9 | -0.4 | -0.35 | 12 | 106 | 2 |
| 1612 | 285 | 285.5 | 285.95 | 284.3 | 285 | 285.15 | 0 | 0.15 | 170012 | 362740 | 4536 |
| 1702 | 286.45 | 286.35 | 286.7 | 285.5 | 286.1 | 286.3 | -0.35 | -0.15 | 28 | 142 | -18 |
| 1704 | 285.8 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 0.45 | 0.45 | 2 | 132 | -2 |
| 1706 | 286.9 | 287.15 | 287.75 | 286.35 | 287.15 | 287.1 | 0.25 | 0.2 | 816 | 4656 | 166 |
| 1708 | 288.95 | 289 | 289 | 288.55 | 288.55 | 288.7 | -0.4 | -0.25 | 64 | 188 | 60 |
| 小计 | 170968 | 368066 / 4722 | |||||||||
| 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 | 4241 | 4254 | 4257 | 4236 | 4249 | 4244 | 8 | 3 | 186 | 2220 | 140 |
| 1609 | 4267 | 4277 | 4281 | 4256 | 4271 | 4264 | 4 | -3 | 282 | 3536 | 52 |
| 1610 | 4266 | 4298 | 4298 | 4275 | 4275 | 4284 | 9 | 18 | 8 | 610 | -6 |
| 1611 | 4315 | 4295 | 4297 | 4295 | 4297 | 4296 | -18 | -19 | 4 | 500 | -4 |
| 1612 | 4321 | 4327 | 4351 | 4312 | 4326 | 4332 | 5 | 11 | 509950 | 691762 | -2370 |
| 1701 | 4323 | 4349 | 4354 | 4336 | 4336 | 4347 | 13 | 24 | 72 | 852 | 2 |
| 1702 | 4301 | 4360 | 4362 | 4360 | 4362 | 4361 | 61 | 60 | 4 | 184 | -4 |
| 1703 | 4368 | 4381 | 4381 | 4363 | 4364 | 4371 | -4 | 3 | 12 | 130 | -6 |
| 1704 | 4369 | 4404 | 4404 | 4404 | 4404 | 4404 | 35 | 35 | 2 | 1200 | -2 |
| 1705 | 4358 | 4425 | 4447 | 4404 | 4404 | 4421 | 46 | 63 | 10 | 100 | 0 |
| 1706 | 4428 | 4441 | 4458 | 4420 | 4436 | 4434 | 8 | 6 | 2322 | 7316 | 498 |
| 1707 | 4428 | 4429 | 4453 | 4429 | 4436 | 4435 | 8 | 7 | 20 | 46 | 8 |
| 小计 | 512872 | 708456 / -1692 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)