|
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 | 37680 | 37800 | 37990 | 37410 | 37490 | 37730 | -190 | 50 | 29826 | 59814 | -5418 |
| 1609 | 37700 | 37880 | 38060 | 37430 | 37470 | 37810 | -230 | 110 | 297570 | 189826 | -18166 |
| 1610 | 37770 | 37960 | 38150 | 37490 | 37520 | 37870 | -250 | 100 | 192998 | 199022 | 10746 |
| 1611 | 37820 | 37990 | 38200 | 37550 | 37570 | 37930 | -250 | 110 | 29294 | 70380 | 1162 |
| 1612 | 37870 | 38010 | 38250 | 37610 | 37660 | 37970 | -210 | 100 | 12974 | 28398 | 1404 |
| 1701 | 37900 | 38080 | 38300 | 37640 | 37690 | 37990 | -210 | 90 | 2364 | 8128 | 456 |
| 1702 | 37910 | 38150 | 38310 | 37740 | 37780 | 38090 | -130 | 180 | 316 | 3556 | 164 |
| 1703 | 37900 | 38200 | 38310 | 37700 | 37700 | 38120 | -200 | 220 | 400 | 3330 | 82 |
| 1704 | 37900 | 38160 | 38270 | 37800 | 37800 | 38010 | -100 | 110 | 318 | 1564 | 96 |
| 1705 | 37960 | 38220 | 38350 | 37780 | 37780 | 38140 | -180 | 180 | 448 | 1754 | 266 |
| 1706 | 37990 | 38200 | 38380 | 37820 | 37820 | 38210 | -170 | 220 | 788 | 1420 | -150 |
| 1707 | 38000 | 38300 | 38370 | 37810 | 37810 | 38060 | -190 | 60 | 164 | 238 | 40 |
| 小计 | 567460 | 567430 / -9318 | |||||||||
| 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 | 12385 | 12500 | 12540 | 12345 | 12400 | 12440 | 15 | 55 | 9662 | 42010 | -4096 |
| 1609 | 12205 | 12360 | 12390 | 12180 | 12260 | 12280 | 55 | 75 | 110912 | 150804 | -9886 |
| 1610 | 12120 | 12230 | 12260 | 12075 | 12160 | 12170 | 40 | 50 | 58652 | 145106 | 3410 |
| 1611 | 12060 | 12165 | 12200 | 12020 | 12090 | 12105 | 30 | 45 | 12720 | 60736 | 696 |
| 1612 | 12010 | 12145 | 12180 | 11980 | 12055 | 12050 | 45 | 40 | 6600 | 43394 | -344 |
| 1701 | 12025 | 12085 | 12120 | 11950 | 12030 | 12020 | 5 | -5 | 2740 | 22966 | 344 |
| 1702 | 12020 | 12110 | 12110 | 11940 | 12010 | 12005 | -10 | -15 | 702 | 9132 | -36 |
| 1703 | 12020 | 12080 | 12080 | 11925 | 11985 | 12015 | -35 | -5 | 688 | 7828 | 10 |
| 1704 | 12110 | 12075 | 12100 | 12000 | 12035 | 12065 | -75 | -45 | 50 | 1700 | 36 |
| 1705 | 12105 | 12165 | 12165 | 12000 | 12035 | 12035 | -70 | -70 | 100 | 1276 | 16 |
| 1706 | 12070 | 12110 | 12110 | 12025 | 12025 | 12075 | -45 | 5 | 26 | 418 | 8 |
| 1707 | 12075 | 12100 | 12110 | 12020 | 12020 | 12065 | -55 | -10 | 44 | 118 | 26 |
| 小计 | 202896 | 485488 / -9816 | |||||||||
| 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 | 16790 | 16805 | 17000 | 16770 | 16800 | 16870 | 10 | 80 | 11800 | 27020 | -5480 |
| 1609 | 16860 | 16905 | 17075 | 16830 | 16870 | 16945 | 10 | 85 | 277402 | 167602 | -11724 |
| 1610 | 16925 | 16950 | 17140 | 16895 | 16930 | 17005 | 5 | 80 | 166588 | 210072 | 12492 |
| 1611 | 16980 | 17020 | 17175 | 16935 | 16975 | 17050 | -5 | 70 | 22358 | 67824 | 4764 |
| 1612 | 16990 | 17025 | 17190 | 16970 | 16995 | 17060 | 5 | 70 | 1238 | 10316 | 62 |
| 1701 | 17025 | 17045 | 17240 | 16610 | 17010 | 17070 | -15 | 45 | 3766 | 17966 | 1874 |
| 1702 | 17010 | 17225 | 17225 | 17225 | 17225 | 17225 | 215 | 215 | 4 | 314 | 0 |
| 1703 | 17060 | 17030 | 17030 | 17030 | 17030 | 17030 | -30 | -30 | 2 | 198 | 2 |
| 1704 | 17090 | 17095 | 17185 | 17060 | 17060 | 17125 | -30 | 35 | 28 | 444 | 0 |
| 1705 | 17080 | 17190 | 17195 | 16860 | 17060 | 17125 | -20 | 45 | 24 | 408 | -4 |
| 1706 | 17080 | 17150 | 17280 | 17005 | 17105 | 17185 | 25 | 105 | 72 | 464 | -34 |
| 1707 | 17100 | 17130 | 17415 | 17130 | 17160 | 17225 | 60 | 125 | 122 | 650 | 104 |
| 小计 | 483404 | 503278 / 2056 | |||||||||
| 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 | 13585 | 13520 | 13850 | 13045 | 13670 | 13630 | 85 | 45 | 866 | 7612 | -428 |
| 1609 | 13690 | 13610 | 13800 | 13575 | 13775 | 13710 | 85 | 20 | 19752 | 22124 | -934 |
| 1610 | 13740 | 13685 | 13850 | 13635 | 13825 | 13770 | 85 | 30 | 4856 | 4804 | 2098 |
| 1611 | 13750 | 13710 | 13800 | 13710 | 13800 | 13770 | 50 | 20 | 10 | 100 | 4 |
| 1612 | 13800 | 13835 | 13885 | 13830 | 13885 | 13850 | 85 | 50 | 6 | 234 | -4 |
| 1701 | 13890 | 13920 | 13920 | 13900 | 13915 | 13910 | 25 | 20 | 6 | 70 | 4 |
| 1702 | 13860 | 13850 | 13850 | 13850 | 13850 | 13850 | -10 | -10 | 2 | 116 | -2 |
| 1703 | 14155 | 14005 | 14005 | 14005 | 14005 | 14005 | -150 | -150 | 2 | 70 | 0 |
| 1704 | 13975 | 13825 | 13825 | -150 | -150 | 0 | 100 | 0 | |||
| 1705 | 13810 | 14030 | 14050 | 14030 | 14050 | 14035 | 240 | 225 | 6 | 40 | 0 |
| 1706 | 14080 | 14080 | 14080 | 0 | 0 | 0 | 24 | 0 | |||
| 1707 | 13980 | 14205 | 14205 | 225 | 225 | 0 | 2 | 0 | |||
| 小计 | 25506 | 35296 / 738 | |||||||||
| 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 | 79870 | 80500 | 84280 | 79310 | 84280 | 80870 | 4410 | 1000 | 312 | 432 | 8 |
| 1609 | 80580 | 81500 | 82000 | 80280 | 80330 | 81260 | -250 | 680 | 716288 | 315740 | -28194 |
| 1610 | 81430 | 81840 | 82180 | 80610 | 80850 | 81650 | -580 | 220 | 98 | 360 | 2 |
| 1611 | 81020 | 81420 | 81420 | 81330 | 81330 | 81390 | 310 | 370 | 6 | 206 | -6 |
| 1612 | 81900 | 81810 | 81810 | 81810 | 81810 | 81810 | -90 | -90 | 4 | 232 | 2 |
| 1701 | 82130 | 83100 | 83520 | 81730 | 81790 | 82730 | -340 | 600 | 273882 | 346484 | 7698 |
| 1702 | 81940 | 82330 | 82330 | 82050 | 82050 | 82190 | 110 | 250 | 4 | 54 | -2 |
| 1703 | 83000 | 83010 | 83010 | 83010 | 83010 | 83010 | 10 | 10 | 4 | 48 | -4 |
| 1704 | 82490 | 82900 | 82900 | 82900 | 82900 | 82900 | 410 | 410 | 4 | 18 | -4 |
| 1705 | 83550 | 84580 | 84760 | 82980 | 83030 | 83860 | -520 | 310 | 4098 | 12652 | 1904 |
| 1706 | 83730 | 83730 | 83730 | 83730 | 83730 | 83730 | 0 | 0 | 4 | 38 | 0 |
| 1707 | 84090 | 84090 | 84090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 994704 | 676264 / -18596 | |||||||||
| 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 | 116850 | 119000 | 116850 | 119000 | 117920 | 1300 | 220 | 4 | 60 | 2 |
| 1609 | 121010 | 122310 | 122370 | 119220 | 120070 | 120530 | -940 | -480 | 17634 | 15592 | -936 |
| 1610 | 120750 | 120500 | 120500 | -250 | -250 | 0 | 24 | 0 | |||
| 1611 | 121610 | 121120 | 121120 | -490 | -490 | 0 | 0 | 0 | |||
| 1612 | 121660 | 121170 | 121170 | -490 | -490 | 0 | 2 | 0 | |||
| 1701 | 121860 | 122470 | 122470 | 120300 | 121180 | 121320 | -680 | -540 | 296 | 316 | -22 |
| 1702 | 127450 | 127450 | 127450 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 120320 | 119790 | 119790 | -530 | -530 | 0 | 0 | 0 | |||
| 1704 | 120830 | 120830 | 120830 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 124200 | 123650 | 123650 | -550 | -550 | 0 | 74 | 0 | |||
| 1706 | 121500 | 120960 | 120960 | -540 | -540 | 0 | 2 | 0 | |||
| 1707 | 123140 | 123140 | 123140 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17934 | 16070 / -956 | |||||||||
| 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 | 285.05 | 289.45 | 291.8 | 281.15 | 281.15 | 286 | -3.9 | 0.95 | 12 | 0 | -4 |
| 1609 | 286.85 | 286.85 | 286.85 | 0 | 0 | 0 | 48 | 0 | |||
| 1610 | 287.6 | 288.85 | 288.85 | 287.15 | 287.15 | 287.95 | -0.45 | 0.35 | 12 | 94 | -2 |
| 1612 | 287.7 | 289.8 | 289.8 | 287.15 | 287.45 | 288.35 | -0.25 | 0.65 | 218240 | 359396 | -7700 |
| 1702 | 288.5 | 288.5 | 288.5 | 0 | 0 | 0 | 144 | 0 | |||
| 1704 | 286.25 | 290.95 | 291.2 | 290.95 | 291.2 | 291.05 | 4.95 | 4.8 | 14 | 130 | -2 |
| 1706 | 290.35 | 291.6 | 291.6 | 289 | 289.4 | 290.1 | -0.95 | -0.25 | 484 | 4792 | 52 |
| 1708 | 290.4 | 290.4 | 290.4 | 0 | 0 | 0 | 190 | 0 | |||
| 小计 | 218762 | 364794 / -7656 | |||||||||
| 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 | 4354 | 4402 | 4452 | 4341 | 4372 | 4388 | 18 | 34 | 78 | 2240 | -22 |
| 1609 | 4362 | 4431 | 4446 | 4372 | 4375 | 4403 | 13 | 41 | 228 | 3580 | 6 |
| 1610 | 4361 | 4440 | 4442 | 4424 | 4427 | 4438 | 66 | 77 | 42 | 616 | 8 |
| 1611 | 4376 | 4448 | 4464 | 4416 | 4427 | 4439 | 51 | 63 | 40 | 490 | 4 |
| 1612 | 4430 | 4492 | 4492 | 4432 | 4442 | 4465 | 12 | 35 | 791030 | 723278 | -7542 |
| 1701 | 4455 | 4485 | 4492 | 4450 | 4469 | 4472 | 14 | 17 | 58 | 850 | -36 |
| 1702 | 4466 | 4516 | 4516 | 4496 | 4496 | 4509 | 30 | 43 | 6 | 186 | 0 |
| 1703 | 4515 | 4515 | 4515 | 4507 | 4507 | 4509 | -8 | -6 | 8 | 130 | 0 |
| 1704 | 4489 | 4535 | 4535 | 4535 | 4535 | 4535 | 46 | 46 | 2 | 1200 | 2 |
| 1705 | 4532 | 4532 | 4532 | 0 | 0 | 0 | 98 | 0 | |||
| 1706 | 4554 | 4594 | 4596 | 4538 | 4548 | 4569 | -6 | 15 | 2510 | 7156 | 98 |
| 1707 | 4578 | 4602 | 4602 | 4570 | 4570 | 4587 | -8 | 9 | 22 | 50 | 4 |
| 小计 | 794024 | 739874 / -7478 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)