|
交割月份
|
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 | |
| 商品名称:铜 | |||||||||||
| 1610 | 37710 | 37800 | 37840 | 37660 | 37720 | 37720 | 10 | 10 | 31398 | 60468 | -6882 |
| 1611 | 37770 | 37820 | 37900 | 37690 | 37760 | 37770 | -10 | 0 | 132548 | 161124 | -7806 |
| 1612 | 37790 | 37840 | 37930 | 37720 | 37780 | 37810 | -10 | 20 | 63180 | 147528 | 6948 |
| 1701 | 37830 | 37900 | 37960 | 37750 | 37820 | 37830 | -10 | 0 | 22014 | 56030 | 2750 |
| 1702 | 37870 | 37950 | 37980 | 37790 | 37860 | 37870 | -10 | 0 | 1024 | 16168 | -36 |
| 1703 | 37880 | 37870 | 38000 | 37860 | 37870 | 37900 | -10 | 20 | 316 | 7586 | 100 |
| 1704 | 37930 | 37870 | 38020 | 37870 | 37920 | 37950 | -10 | 20 | 34 | 2074 | -6 |
| 1705 | 37930 | 37910 | 38010 | 37890 | 37930 | 37950 | 0 | 20 | 138 | 2254 | -8 |
| 1706 | 37980 | 38020 | 38050 | 37950 | 37970 | 37990 | -10 | 10 | 44 | 1650 | -10 |
| 1707 | 38040 | 38080 | 38080 | 37980 | 37980 | 38020 | -60 | -20 | 10 | 856 | 4 |
| 1708 | 38050 | 38000 | 38000 | 38000 | 38000 | 38000 | -50 | -50 | 2 | 632 | 0 |
| 1709 | 38030 | 38140 | 38170 | 38000 | 38130 | 38070 | 100 | 40 | 28 | 68 | 16 |
| 小计 | 250736 | 456438 / -4930 | |||||||||
| 交割月份 | 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 | |
| 商品名称:铝 | |||||||||||
| 1610 | 12670 | 12745 | 12760 | 12570 | 12680 | 12680 | 10 | 10 | 24758 | 55660 | -7400 |
| 1611 | 12430 | 12495 | 12510 | 12320 | 12420 | 12415 | -10 | -15 | 161124 | 168408 | -15146 |
| 1612 | 12220 | 12295 | 12295 | 12100 | 12190 | 12180 | -30 | -40 | 68044 | 149092 | 4452 |
| 1701 | 12075 | 12110 | 12145 | 11940 | 12025 | 12010 | -50 | -65 | 38332 | 78486 | 9374 |
| 1702 | 11990 | 12035 | 12050 | 11860 | 11930 | 11935 | -60 | -55 | 8524 | 51004 | 2662 |
| 1703 | 11970 | 12005 | 12010 | 11835 | 11915 | 11885 | -55 | -85 | 7356 | 36520 | 2600 |
| 1704 | 11975 | 11990 | 12010 | 11840 | 11910 | 11900 | -65 | -75 | 2378 | 14536 | 1960 |
| 1705 | 12005 | 12020 | 12020 | 11850 | 11910 | 11915 | -95 | -90 | 2640 | 14424 | 1968 |
| 1706 | 12025 | 12030 | 12030 | 11865 | 11920 | 11880 | -105 | -145 | 240 | 2232 | 124 |
| 1707 | 11995 | 12010 | 12020 | 11870 | 11900 | 11965 | -95 | -30 | 34 | 486 | -4 |
| 1708 | 12020 | 12035 | 12035 | 11910 | 11935 | 11940 | -85 | -80 | 66 | 2048 | -18 |
| 1709 | 12025 | 12015 | 12015 | 11905 | 11935 | 11945 | -90 | -80 | 50 | 368 | 20 |
| 小计 | 313546 | 573264 / 592 | |||||||||
| 交割月份 | 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 | |
| 商品名称:锌 | |||||||||||
| 1610 | 17935 | 17850 | 17905 | 17570 | 17655 | 17675 | -280 | -260 | 27926 | 50298 | -7540 |
| 1611 | 17950 | 17900 | 17915 | 17560 | 17660 | 17715 | -290 | -235 | 396132 | 222622 | -3470 |
| 1612 | 17950 | 17900 | 17920 | 17570 | 17665 | 17705 | -285 | -245 | 165042 | 153514 | 10028 |
| 1701 | 17955 | 17890 | 17920 | 17580 | 17670 | 17720 | -285 | -235 | 42426 | 67822 | 4438 |
| 1702 | 17940 | 17900 | 17915 | 17610 | 17660 | 17735 | -280 | -205 | 910 | 8150 | 162 |
| 1703 | 17975 | 17900 | 17900 | 17620 | 17630 | 17665 | -345 | -310 | 404 | 1508 | 108 |
| 1704 | 17960 | 17895 | 17905 | 17595 | 17595 | 17755 | -365 | -205 | 12 | 468 | -4 |
| 1705 | 17975 | 17835 | 17880 | 17685 | 17685 | 17770 | -290 | -205 | 88 | 318 | -26 |
| 1706 | 17940 | 17690 | 17785 | 17615 | 17660 | 17660 | -280 | -280 | 38 | 968 | 8 |
| 1707 | 17915 | 17845 | 17845 | 17845 | 17845 | 17845 | -70 | -70 | 2 | 710 | 0 |
| 1708 | 17875 | 17715 | 17715 | -160 | -160 | 0 | 184 | 0 | |||
| 1709 | 17920 | 17855 | 17855 | 17315 | 17620 | 17460 | -300 | -460 | 16 | 38 | 10 |
| 小计 | 632996 | 506600 / 3714 | |||||||||
| 交割月份 | 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 | |
| 商品名称:铅 | |||||||||||
| 1610 | 14515 | 14360 | 14490 | 14330 | 14420 | 14390 | -95 | -125 | 4290 | 9882 | -776 |
| 1611 | 14550 | 14450 | 14525 | 14335 | 14440 | 14405 | -110 | -145 | 12018 | 21032 | -664 |
| 1612 | 14585 | 14475 | 14480 | 14280 | 14410 | 14395 | -175 | -190 | 1488 | 4036 | 908 |
| 1701 | 14605 | 14435 | 14555 | 14365 | 14440 | 14440 | -165 | -165 | 146 | 482 | 58 |
| 1702 | 14645 | 14480 | 14480 | -165 | -165 | 0 | 118 | 0 | |||
| 1703 | 14610 | 14610 | 14610 | 0 | 0 | 0 | 74 | 0 | |||
| 1704 | 14735 | 14570 | 14570 | -165 | -165 | 0 | 116 | 0 | |||
| 1705 | 14685 | 14625 | 14625 | 14415 | 14415 | 14545 | -270 | -140 | 16 | 54 | 2 |
| 1706 | 14275 | 14140 | 14140 | -135 | -135 | 0 | 36 | 0 | |||
| 1707 | 14800 | 14800 | 14800 | 0 | 0 | 0 | 24 | 0 | |||
| 1708 | 14885 | 14535 | 14535 | 14535 | 14535 | 14535 | -350 | -350 | 2 | 20 | -2 |
| 1709 | 15195 | 15195 | 15195 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17960 | 35874 / -474 | |||||||||
| 交割月份 | 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 | |
| 商品名称:镍 | |||||||||||
| 1610 | 80790 | 81540 | 81540 | 80240 | 80300 | 80680 | -490 | -110 | 42 | 380 | -20 |
| 1611 | 81450 | 81470 | 81890 | 80380 | 80380 | 81210 | -1070 | -240 | 178 | 284 | 6 |
| 1612 | 81430 | 81950 | 82140 | 81300 | 81300 | 81610 | -130 | 180 | 16 | 460 | -6 |
| 1701 | 82180 | 82660 | 82850 | 81400 | 81480 | 82210 | -700 | 30 | 541690 | 509732 | 10692 |
| 1702 | 82600 | 82810 | 82810 | 82710 | 82710 | 82760 | 110 | 160 | 4 | 152 | 0 |
| 1703 | 81980 | 81980 | 81980 | 0 | 0 | 0 | 62 | 0 | |||
| 1704 | 82570 | 82570 | 82570 | 0 | 0 | 0 | 32 | 0 | |||
| 1705 | 83510 | 83880 | 84180 | 82760 | 82780 | 83490 | -730 | -20 | 8088 | 27690 | -798 |
| 1706 | 84130 | 84000 | 84000 | 83460 | 83470 | 83830 | -660 | -300 | 14 | 48 | -6 |
| 1707 | 82760 | 82760 | 82760 | 0 | 0 | 0 | 6 | 0 | |||
| 1708 | 82400 | 82400 | 82400 | 0 | 0 | 0 | 8 | 0 | |||
| 1709 | 84880 | 84970 | 85410 | 83700 | 84250 | 84690 | -630 | -190 | 140 | 70 | 12 |
| 小计 | 550172 | 538924 / 9880 | |||||||||
| 交割月份 | 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 | |
| 商品名称:锡 | |||||||||||
| 1610 | 123900 | 123900 | 123900 | 0 | 0 | 0 | 4 | 0 | |||
| 1611 | 119110 | 119110 | 119110 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 116520 | 122340 | 122340 | 5820 | 5820 | 0 | 2 | 0 | |||
| 1701 | 126670 | 127300 | 128240 | 126300 | 127010 | 127220 | 340 | 550 | 15118 | 11574 | -366 |
| 1702 | 126780 | 127330 | 127330 | 550 | 550 | 0 | 0 | 0 | |||
| 1703 | 119770 | 120290 | 120290 | 520 | 520 | 0 | 0 | 0 | |||
| 1704 | 120240 | 120240 | 120240 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 127350 | 127820 | 127820 | 127650 | 127760 | 127740 | 410 | 390 | 10 | 118 | -4 |
| 1706 | 127780 | 128170 | 128170 | 390 | 390 | 0 | 2 | 0 | |||
| 1707 | 128730 | 128730 | 128730 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 128730 | 128730 | 128730 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 128930 | 128930 | 128930 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15128 | 11700 / -370 | |||||||||
| 交割月份 | 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 | |
| 商品名称:黄金 | |||||||||||
| 1610 | 287.85 | 289.3 | 289.3 | 287.95 | 287.95 | 288.35 | 0.1 | 0.5 | 8 | 58 | -4 |
| 1611 | 288.55 | 288.55 | 288.55 | 0 | 0 | 0 | 28 | 0 | |||
| 1612 | 288.6 | 288.7 | 288.9 | 287.5 | 288.1 | 288.3 | -0.5 | -0.3 | 126784 | 306600 | -4396 |
| 1702 | 290 | 289.95 | 289.95 | 289.4 | 289.4 | 289.55 | -0.6 | -0.45 | 6 | 172 | 4 |
| 1704 | 290.4 | 290.5 | 290.65 | 289.75 | 289.9 | 290.25 | -0.5 | -0.15 | 16 | 94 | -6 |
| 1706 | 290.45 | 290.9 | 291.05 | 289.85 | 290.35 | 290.4 | -0.1 | -0.05 | 3626 | 26296 | 1374 |
| 1708 | 292.3 | 291.95 | 291.95 | 291.6 | 291.6 | 291.7 | -0.7 | -0.6 | 10 | 238 | -2 |
| 1710 | 288.95 | 288.95 | 288.95 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 130450 | 333486 / -3030 | |||||||||
| 交割月份 | 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 | |
| 商品名称:白银 | |||||||||||
| 1610 | 4374 | 4351 | 4351 | 4278 | 4293 | 4322 | -81 | -52 | 514 | 2324 | 50 |
| 1611 | 4405 | 4365 | 4365 | 4305 | 4318 | 4321 | -87 | -84 | 74 | 2092 | 34 |
| 1612 | 4413 | 4402 | 4402 | 4319 | 4342 | 4360 | -71 | -53 | 591404 | 599586 | -24438 |
| 1701 | 4433 | 4417 | 4417 | 4342 | 4358 | 4371 | -75 | -62 | 344 | 1120 | 22 |
| 1702 | 4451 | 4414 | 4418 | 4364 | 4364 | 4411 | -87 | -40 | 264 | 574 | 46 |
| 1703 | 4467 | 4468 | 4468 | 4468 | 4468 | 4468 | 1 | 1 | 2 | 108 | 2 |
| 1704 | 4493 | 4447 | 4447 | 4447 | 4447 | 4447 | -46 | -46 | 6 | 958 | -4 |
| 1705 | 4502 | 4422 | 4422 | 4412 | 4412 | 4417 | -90 | -85 | 4 | 74 | 4 |
| 1706 | 4503 | 4504 | 4504 | 4418 | 4445 | 4457 | -58 | -46 | 11030 | 26380 | 2060 |
| 1707 | 4536 | 4536 | 4536 | 0 | 0 | 0 | 74 | 0 | |||
| 1708 | 4548 | 4509 | 4523 | 4463 | 4463 | 4486 | -85 | -62 | 14 | 66 | -8 |
| 1709 | 4541 | 4524 | 4524 | 4463 | 4480 | 4500 | -61 | -41 | 36 | 40 | 10 |
| 小计 | 603692 | 633396 / -22222 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
