|
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 | |||||||||||
| 1609 | 37080 | 37230 | 37310 | 37110 | 37160 | 37200 | 80 | 120 | 35362 | 116932 | -4942 |
| 1610 | 37160 | 37330 | 37390 | 37180 | 37220 | 37280 | 60 | 120 | 177690 | 230482 | -8308 |
| 1611 | 37230 | 37400 | 37450 | 37250 | 37300 | 37350 | 70 | 120 | 35970 | 94136 | 2402 |
| 1612 | 37300 | 37500 | 37510 | 37310 | 37370 | 37400 | 70 | 100 | 9694 | 35404 | -566 |
| 1701 | 37370 | 37460 | 37570 | 37370 | 37430 | 37480 | 60 | 110 | 2390 | 11922 | -12 |
| 1702 | 37440 | 37590 | 37590 | 37410 | 37480 | 37500 | 40 | 60 | 156 | 3896 | 32 |
| 1703 | 37420 | 37600 | 37630 | 37440 | 37540 | 37570 | 120 | 150 | 146 | 3972 | 66 |
| 1704 | 37490 | 37560 | 37680 | 37550 | 37570 | 37590 | 80 | 100 | 26 | 2092 | -6 |
| 1705 | 37490 | 37630 | 37720 | 37590 | 37610 | 37660 | 120 | 170 | 104 | 2224 | 4 |
| 1706 | 37530 | 37630 | 37720 | 37630 | 37660 | 37670 | 130 | 140 | 30 | 2114 | 8 |
| 1707 | 37650 | 37700 | 37770 | 37700 | 37710 | 37730 | 60 | 80 | 32 | 1256 | 14 |
| 1708 | 37630 | 37780 | 37830 | 37710 | 37760 | 37760 | 130 | 130 | 132 | 158 | 132 |
| 小计 | 261732 | 504588 / -11176 | |||||||||
| 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 | |||||||||||
| 1609 | 12505 | 12510 | 12560 | 12495 | 12550 | 12530 | 45 | 25 | 16968 | 85246 | -5654 |
| 1610 | 12395 | 12465 | 12465 | 12385 | 12450 | 12430 | 55 | 35 | 106126 | 202854 | -8454 |
| 1611 | 12295 | 12370 | 12385 | 12295 | 12345 | 12340 | 50 | 45 | 29564 | 113506 | 6548 |
| 1612 | 12235 | 12275 | 12300 | 12225 | 12275 | 12265 | 40 | 30 | 9622 | 57184 | 1382 |
| 1701 | 12190 | 12220 | 12240 | 12160 | 12205 | 12200 | 15 | 10 | 6994 | 32348 | -1806 |
| 1702 | 12165 | 12185 | 12215 | 12150 | 12185 | 12180 | 20 | 15 | 4738 | 15360 | 1312 |
| 1703 | 12145 | 12185 | 12200 | 12135 | 12185 | 12160 | 40 | 15 | 2482 | 11226 | 1034 |
| 1704 | 12155 | 12160 | 12185 | 12150 | 12185 | 12175 | 30 | 20 | 292 | 1840 | 2 |
| 1705 | 12140 | 11990 | 12245 | 11990 | 12200 | 12185 | 60 | 45 | 102 | 2966 | 40 |
| 1706 | 12150 | 12030 | 12220 | 12030 | 12180 | 12140 | 30 | -10 | 18 | 1404 | -2 |
| 1707 | 12175 | 12180 | 12200 | 12175 | 12200 | 12190 | 25 | 15 | 34 | 228 | 6 |
| 1708 | 12185 | 12195 | 12215 | 12195 | 12200 | 12200 | 15 | 15 | 32 | 58 | 4 |
| 小计 | 176972 | 524220 / -5588 | |||||||||
| 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 | |||||||||||
| 1609 | 17275 | 17295 | 17325 | 17175 | 17215 | 17235 | -60 | -40 | 14282 | 75136 | -2548 |
| 1610 | 17310 | 17350 | 17370 | 17215 | 17250 | 17280 | -60 | -30 | 241688 | 249590 | -12252 |
| 1611 | 17335 | 17370 | 17400 | 17245 | 17280 | 17310 | -55 | -25 | 60142 | 124978 | 3076 |
| 1612 | 17360 | 17380 | 17420 | 17265 | 17300 | 17330 | -60 | -30 | 11956 | 34230 | 1206 |
| 1701 | 17355 | 17380 | 17440 | 17275 | 17300 | 17345 | -55 | -10 | 7042 | 31380 | 1358 |
| 1702 | 17320 | 17290 | 17430 | 17290 | 17320 | 17370 | 0 | 50 | 210 | 1664 | 28 |
| 1703 | 17335 | 17350 | 17390 | 17350 | 17390 | 17370 | 55 | 35 | 4 | 280 | -4 |
| 1704 | 17400 | 17400 | 17400 | 0 | 0 | 0 | 560 | 0 | |||
| 1705 | 17450 | 17385 | 17420 | 17385 | 17420 | 17400 | -30 | -50 | 12 | 400 | 2 |
| 1706 | 17385 | 17380 | 17475 | 17380 | 17410 | 17435 | 25 | 50 | 34 | 906 | 0 |
| 1707 | 17385 | 17385 | 17385 | 0 | 0 | 0 | 752 | 0 | |||
| 1708 | 16950 | 16950 | 16950 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 335370 | 519876 / -9134 | |||||||||
| 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 | |||||||||||
| 1609 | 13530 | 13655 | 13655 | 13485 | 13540 | 13550 | 10 | 20 | 6780 | 15556 | -704 |
| 1610 | 13585 | 13565 | 13675 | 13540 | 13600 | 13600 | 15 | 15 | 6102 | 13510 | 934 |
| 1611 | 13645 | 13590 | 13670 | 13580 | 13645 | 13625 | 0 | -20 | 38 | 944 | -24 |
| 1612 | 13680 | 13695 | 13695 | 13690 | 13690 | 13690 | 10 | 10 | 4 | 226 | -2 |
| 1701 | 13785 | 13680 | 13785 | 13680 | 13745 | 13715 | -40 | -70 | 12 | 110 | -4 |
| 1702 | 13735 | 13770 | 13770 | 13770 | 13770 | 13770 | 35 | 35 | 2 | 110 | 2 |
| 1703 | 13765 | 13800 | 13800 | 35 | 35 | 0 | 64 | 0 | |||
| 1704 | 13640 | 13670 | 13670 | 30 | 30 | 0 | 104 | 0 | |||
| 1705 | 13820 | 13785 | 13785 | 13785 | 13785 | 13785 | -35 | -35 | 2 | 44 | -2 |
| 1706 | 13655 | 13830 | 13830 | 13830 | 13830 | 13830 | 175 | 175 | 2 | 30 | 0 |
| 1707 | 13890 | 14065 | 14065 | 175 | 175 | 0 | 14 | 0 | |||
| 1708 | 13890 | 13890 | 13890 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12942 | 30712 / 200 | |||||||||
| 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 | |||||||||||
| 1609 | 79980 | 79710 | 80020 | 79040 | 79540 | 79600 | -440 | -380 | 32206 | 114132 | -4756 |
| 1610 | 80250 | 80130 | 80390 | 80130 | 80150 | 80200 | -100 | -50 | 20 | 362 | 0 |
| 1611 | 81060 | 80360 | 80920 | 80360 | 80500 | 80510 | -560 | -550 | 12 | 240 | 2 |
| 1612 | 81030 | 80450 | 80890 | 80170 | 80840 | 80550 | -190 | -480 | 14 | 310 | 4 |
| 1701 | 81580 | 81380 | 81700 | 80660 | 81170 | 81210 | -410 | -370 | 684610 | 613314 | 8850 |
| 1702 | 81840 | 80630 | 81600 | 80630 | 81500 | 81480 | -340 | -360 | 210 | 68 | -6 |
| 1703 | 82660 | 82660 | 82660 | 0 | 0 | 0 | 64 | 0 | |||
| 1704 | 83130 | 83130 | 83130 | 0 | 0 | 0 | 22 | 0 | |||
| 1705 | 83020 | 82770 | 83080 | 82100 | 82460 | 82660 | -560 | -360 | 1526 | 16492 | 206 |
| 1706 | 83440 | 83440 | 83440 | 0 | 0 | 0 | 40 | 0 | |||
| 1707 | 83380 | 83380 | 83380 | 0 | 0 | 0 | 4 | 0 | |||
| 1708 | 83380 | 83380 | 83380 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 718598 | 745048 / 4300 | |||||||||
| 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 | |||||||||||
| 1609 | 123310 | 123160 | 123960 | 122340 | 122480 | 123190 | -830 | -120 | 7600 | 11708 | -592 |
| 1610 | 123060 | 121340 | 124770 | 121340 | 124690 | 124130 | 1630 | 1070 | 14 | 32 | 4 |
| 1611 | 123680 | 124750 | 124750 | 1070 | 1070 | 0 | 0 | 0 | |||
| 1612 | 123090 | 124160 | 124160 | 1070 | 1070 | 0 | 2 | 0 | |||
| 1701 | 124220 | 124110 | 124690 | 123170 | 123500 | 124080 | -720 | -140 | 866 | 2634 | 100 |
| 1702 | 129910 | 129910 | 129910 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 122660 | 122520 | 122520 | -140 | -140 | 0 | 0 | 0 | |||
| 1704 | 123140 | 123140 | 123140 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 125380 | 125360 | 125360 | 125200 | 125200 | 125280 | -180 | -100 | 4 | 70 | 0 |
| 1706 | 121960 | 124000 | 124000 | 2040 | 2040 | 0 | 2 | 0 | |||
| 1707 | 125030 | 125030 | 125030 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 125030 | 125030 | 125030 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 8484 | 14448 / -488 | |||||||||
| 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 | |||||||||||
| 1609 | 286.9 | 286.9 | 288.85 | 286.9 | 287.85 | 287.7 | 0.95 | 0.8 | 10 | 28 | 0 |
| 1610 | 287.25 | 287.25 | 288.05 | 286.3 | 286.55 | 287 | -0.7 | -0.25 | 30 | 74 | -2 |
| 1611 | 288.25 | 288.25 | 288.25 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 288.3 | 288.85 | 289.35 | 287.3 | 287.6 | 288.15 | -0.7 | -0.15 | 220036 | 355932 | -2324 |
| 1702 | 289.65 | 288.65 | 289.3 | 288.65 | 289.3 | 289.05 | -0.35 | -0.6 | 28 | 154 | 0 |
| 1704 | 290.7 | 290.7 | 290.7 | 0 | 0 | 0 | 138 | 0 | |||
| 1706 | 290.55 | 291.1 | 291.1 | 289.3 | 289.65 | 290 | -0.9 | -0.55 | 3306 | 9554 | 998 |
| 1708 | 291.95 | 291.7 | 291.7 | 290.75 | 290.75 | 291.05 | -1.2 | -0.9 | 6 | 224 | -2 |
| 小计 | 223416 | 366104 / -1330 | |||||||||
| 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 | |||||||||||
| 1609 | 4354 | 4337 | 4352 | 4297 | 4310 | 4322 | -44 | -32 | 266 | 3742 | -26 |
| 1610 | 4345 | 4331 | 4347 | 4331 | 4347 | 4341 | 2 | -4 | 18 | 690 | -10 |
| 1611 | 4385 | 4363 | 4363 | 4341 | 4341 | 4352 | -44 | -33 | 8 | 566 | 0 |
| 1612 | 4395 | 4390 | 4409 | 4348 | 4357 | 4380 | -38 | -15 | 736386 | 702402 | 7254 |
| 1701 | 4412 | 4476 | 4476 | 4364 | 4369 | 4394 | -43 | -18 | 234 | 930 | 28 |
| 1702 | 4399 | 4385 | 4385 | 4385 | 4385 | 4385 | -14 | -14 | 2 | 532 | 2 |
| 1703 | 4423 | 4423 | 4423 | 0 | 0 | 0 | 102 | 0 | |||
| 1704 | 4435 | 4442 | 4442 | 4442 | 4442 | 4442 | 7 | 7 | 2 | 1180 | 2 |
| 1705 | 4453 | 4453 | 4453 | 0 | 0 | 0 | 86 | 0 | |||
| 1706 | 4496 | 4508 | 4511 | 4452 | 4462 | 4479 | -34 | -17 | 3714 | 9584 | 452 |
| 1707 | 4503 | 4503 | 4503 | 0 | 0 | 0 | 38 | 0 | |||
| 1708 | 4528 | 4528 | 4528 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 740630 | 719856 / 7702 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)