|
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 | 37800 | 37660 | 37870 | 37570 | 37760 | 37670 | -40 | -130 | 16516 | 36046 | -5366 |
| 1611 | 37750 | 37650 | 37870 | 37540 | 37720 | 37690 | -30 | -60 | 106890 | 125222 | -13198 |
| 1612 | 37780 | 37680 | 37880 | 37560 | 37710 | 37690 | -70 | -90 | 82256 | 174124 | 8632 |
| 1701 | 37790 | 37630 | 37890 | 37570 | 37700 | 37700 | -90 | -90 | 26582 | 71922 | 4904 |
| 1702 | 37840 | 37710 | 37920 | 37620 | 37790 | 37720 | -50 | -120 | 2120 | 16368 | 176 |
| 1703 | 37870 | 37760 | 37900 | 37650 | 37790 | 37750 | -80 | -120 | 842 | 8300 | 444 |
| 1704 | 37970 | 37860 | 37860 | 37690 | 37810 | 37770 | -160 | -200 | 354 | 2114 | -8 |
| 1705 | 37930 | 37740 | 37980 | 37720 | 37770 | 37820 | -160 | -110 | 192 | 2342 | 24 |
| 1706 | 37920 | 37860 | 38030 | 37760 | 37770 | 37790 | -150 | -130 | 220 | 1250 | -84 |
| 1707 | 37960 | 37940 | 38400 | 37820 | 37850 | 37940 | -110 | -20 | 84 | 870 | 8 |
| 1708 | 38040 | 37890 | 37960 | 37840 | 37860 | 37850 | -180 | -190 | 194 | 768 | 126 |
| 1709 | 38120 | 37900 | 38110 | 37870 | 37930 | 37930 | -190 | -190 | 144 | 458 | -22 |
| 小计 | 236394 | 439784 / -4364 | |||||||||
| 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 | 12805 | 12845 | 12955 | 12765 | 12860 | 12845 | 55 | 40 | 10520 | 43046 | -3694 |
| 1611 | 12560 | 12580 | 12620 | 12455 | 12465 | 12520 | -95 | -40 | 94502 | 140562 | -13040 |
| 1612 | 12360 | 12370 | 12385 | 12245 | 12270 | 12295 | -90 | -65 | 54748 | 172868 | 538 |
| 1701 | 12170 | 12150 | 12185 | 12065 | 12080 | 12110 | -90 | -60 | 20796 | 104192 | 2786 |
| 1702 | 12055 | 12010 | 12050 | 11950 | 11960 | 11990 | -95 | -65 | 6744 | 59720 | 1498 |
| 1703 | 12005 | 11960 | 11990 | 11905 | 11920 | 11935 | -85 | -70 | 4232 | 41164 | 1056 |
| 1704 | 11995 | 11955 | 11975 | 11880 | 11920 | 11925 | -75 | -70 | 1746 | 17298 | 458 |
| 1705 | 12010 | 11960 | 11970 | 11900 | 11925 | 11915 | -85 | -95 | 1330 | 19140 | 538 |
| 1706 | 12015 | 11950 | 11960 | 11900 | 11950 | 11930 | -65 | -85 | 200 | 4974 | 112 |
| 1707 | 11990 | 11970 | 11970 | 11895 | 11895 | 11925 | -95 | -65 | 44 | 476 | -14 |
| 1708 | 12005 | 11965 | 11965 | 11875 | 11875 | 11900 | -130 | -105 | 298 | 2332 | 174 |
| 1709 | 12000 | 11975 | 12020 | 11870 | 11905 | 11900 | -95 | -100 | 358 | 2590 | 294 |
| 小计 | 195518 | 608362 / -9294 | |||||||||
| 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 | 18185 | 18205 | 18300 | 18135 | 18300 | 18200 | 115 | 15 | 11946 | 37670 | -3294 |
| 1611 | 18180 | 18235 | 18325 | 18145 | 18255 | 18225 | 75 | 45 | 202684 | 167862 | -13644 |
| 1612 | 18185 | 18235 | 18330 | 18150 | 18275 | 18230 | 90 | 45 | 139456 | 181474 | 3626 |
| 1701 | 18190 | 18225 | 18330 | 18155 | 18275 | 18235 | 85 | 45 | 41084 | 96346 | 9012 |
| 1702 | 18205 | 18235 | 18325 | 18145 | 18295 | 18205 | 90 | 0 | 2724 | 11034 | 1498 |
| 1703 | 18225 | 18255 | 18300 | 18155 | 18300 | 18245 | 75 | 20 | 116 | 1638 | 50 |
| 1704 | 18235 | 18280 | 18280 | 18280 | 18280 | 18280 | 45 | 45 | 4 | 462 | 0 |
| 1705 | 18190 | 18230 | 18265 | 18130 | 18255 | 18225 | 65 | 35 | 56 | 334 | 22 |
| 1706 | 18195 | 18220 | 18300 | 18150 | 18300 | 18260 | 105 | 65 | 24 | 984 | 14 |
| 1707 | 18170 | 18235 | 18295 | 18130 | 18285 | 18245 | 115 | 75 | 46 | 720 | 10 |
| 1708 | 18080 | 18205 | 18260 | 18055 | 18260 | 18175 | 180 | 95 | 22 | 180 | 0 |
| 1709 | 18140 | 18195 | 18265 | 18195 | 18265 | 18240 | 125 | 100 | 6 | 32 | -4 |
| 小计 | 398168 | 498736 / -2710 | |||||||||
| 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 | 14995 | 15170 | 15525 | 15130 | 15485 | 15310 | 490 | 315 | 2116 | 7030 | -1666 |
| 1611 | 14960 | 15130 | 15460 | 15080 | 15445 | 15260 | 485 | 300 | 32486 | 28074 | 3542 |
| 1612 | 14930 | 15090 | 15425 | 15040 | 15420 | 15225 | 490 | 295 | 9660 | 13052 | 3598 |
| 1701 | 14920 | 15085 | 15350 | 15040 | 15350 | 15185 | 430 | 265 | 910 | 2410 | 382 |
| 1702 | 14900 | 15090 | 15200 | 15090 | 15200 | 15145 | 300 | 245 | 12 | 130 | 6 |
| 1703 | 14820 | 15090 | 15120 | 15005 | 15115 | 15055 | 295 | 235 | 14 | 74 | -2 |
| 1704 | 14905 | 15120 | 15205 | 15020 | 15070 | 15075 | 165 | 170 | 64 | 164 | 34 |
| 1705 | 14995 | 15105 | 15200 | 15105 | 15200 | 15120 | 205 | 125 | 14 | 86 | 10 |
| 1706 | 14880 | 15125 | 15125 | 15095 | 15095 | 15120 | 215 | 240 | 14 | 42 | 10 |
| 1707 | 14985 | 15060 | 15140 | 15060 | 15130 | 15120 | 145 | 135 | 22 | 38 | 8 |
| 1708 | 14755 | 15095 | 15095 | 15095 | 15095 | 15095 | 340 | 340 | 2 | 26 | 2 |
| 1709 | 14900 | 15195 | 15195 | 15195 | 15195 | 15195 | 295 | 295 | 2 | 6 | -2 |
| 小计 | 45316 | 51132 / 5922 | |||||||||
| 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 | 81140 | 79040 | 81980 | 77650 | 81980 | 81030 | 840 | -110 | 150 | 444 | 108 |
| 1611 | 81420 | 80260 | 80590 | 80230 | 80430 | 80330 | -990 | -1090 | 54 | 254 | 0 |
| 1612 | 82310 | 81170 | 81170 | 80650 | 80910 | 80790 | -1400 | -1520 | 142 | 540 | 14 |
| 1701 | 82630 | 81800 | 81990 | 80430 | 81380 | 81310 | -1250 | -1320 | 525812 | 464428 | -28818 |
| 1702 | 83160 | 81830 | 81830 | -1330 | -1330 | 0 | 150 | 0 | |||
| 1703 | 81980 | 80670 | 80670 | -1310 | -1310 | 0 | 62 | 0 | |||
| 1704 | 82570 | 81250 | 81250 | -1320 | -1320 | 0 | 32 | 0 | |||
| 1705 | 83970 | 83770 | 83770 | 81720 | 82710 | 82570 | -1260 | -1400 | 7406 | 25074 | -1092 |
| 1706 | 83830 | 82440 | 82440 | -1390 | -1390 | 0 | 48 | 0 | |||
| 1707 | 82760 | 81380 | 81380 | -1380 | -1380 | 0 | 6 | 0 | |||
| 1708 | 84120 | 82720 | 82720 | -1400 | -1400 | 0 | 12 | 0 | |||
| 1709 | 85170 | 84570 | 85640 | 83370 | 84030 | 84030 | -1140 | -1140 | 98 | 150 | 32 |
| 小计 | 533662 | 491200 / -29756 | |||||||||
| 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 | 128000 | 128000 | 128000 | 0 | 0 | 0 | 8 | 0 | |||
| 1611 | 123050 | 123050 | 123050 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 126380 | 126380 | 126380 | 0 | 0 | 0 | 2 | 0 | |||
| 1701 | 128530 | 127910 | 129170 | 127670 | 128700 | 128500 | 170 | -30 | 11260 | 12182 | -434 |
| 1702 | 128650 | 128620 | 128620 | -30 | -30 | 0 | 0 | 0 | |||
| 1703 | 128220 | 128190 | 128190 | -30 | -30 | 0 | 0 | 0 | |||
| 1704 | 122000 | 122000 | 122000 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 129710 | 129180 | 129680 | 128830 | 129680 | 129220 | -30 | -490 | 32 | 142 | -14 |
| 1706 | 130090 | 129600 | 129600 | -490 | -490 | 0 | 2 | 0 | |||
| 1707 | 131120 | 131120 | 131120 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 131120 | 131120 | 131120 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 131320 | 131320 | 131320 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 11292 | 12336 / -448 | |||||||||
| 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 | 291.45 | 292.5 | 292.5 | 286.65 | 286.65 | 288.85 | -4.8 | -2.6 | 28 | 12 | -28 |
| 1611 | 285.6 | 283.05 | 283.05 | -2.55 | -2.55 | 0 | 14 | 0 | |||
| 1612 | 285.2 | 283.9 | 285.55 | 283.9 | 285.3 | 284.75 | 0.1 | -0.45 | 125074 | 292310 | -5754 |
| 1702 | 287.3 | 287.45 | 287.75 | 287.45 | 287.75 | 287.6 | 0.45 | 0.3 | 4 | 166 | 2 |
| 1704 | 287.4 | 287.1 | 287.1 | 287.1 | 287.1 | 287.1 | -0.3 | -0.3 | 4 | 92 | -4 |
| 1706 | 287.6 | 286.5 | 287.8 | 286.15 | 287.5 | 286.95 | -0.1 | -0.65 | 3466 | 25790 | -268 |
| 1708 | 289.55 | 288.1 | 288.5 | 288.1 | 288.5 | 288.3 | -1.05 | -1.25 | 8 | 244 | 0 |
| 1710 | 289.35 | 288.1 | 288.1 | -1.25 | -1.25 | 0 | 0 | 0 | |||
| 小计 | 128584 | 318628 / -6052 | |||||||||
| 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 | 4250 | 4220 | 4300 | 4169 | 4169 | 4231 | -81 | -19 | 148 | 3450 | -12 |
| 1611 | 4255 | 4260 | 4260 | 4246 | 4251 | 4252 | -4 | -3 | 100 | 2172 | 38 |
| 1612 | 4272 | 4251 | 4293 | 4249 | 4266 | 4270 | -6 | -2 | 466044 | 524172 | -22112 |
| 1701 | 4287 | 4284 | 4307 | 4267 | 4288 | 4289 | 1 | 2 | 318 | 1196 | -6 |
| 1702 | 4289 | 4289 | 4289 | 4289 | 4289 | 4289 | 0 | 0 | 8 | 544 | -6 |
| 1703 | 4308 | 4315 | 4315 | 4315 | 4315 | 4315 | 7 | 7 | 2 | 110 | 0 |
| 1704 | 4322 | 4332 | 4332 | 4332 | 4332 | 4332 | 10 | 10 | 4 | 958 | 0 |
| 1705 | 4330 | 4351 | 4368 | 4351 | 4368 | 4359 | 38 | 29 | 6 | 86 | -2 |
| 1706 | 4374 | 4353 | 4389 | 4347 | 4364 | 4366 | -10 | -8 | 8442 | 27632 | -408 |
| 1707 | 4380 | 4372 | 4372 | -8 | -8 | 0 | 74 | 0 | |||
| 1708 | 4360 | 4400 | 4404 | 4390 | 4390 | 4397 | 30 | 37 | 16 | 70 | 4 |
| 1709 | 4394 | 4394 | 4394 | 0 | 0 | 0 | 166 | 0 | |||
| 小计 | 475088 | 560630 / -22504 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
