|
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 | 37980 | 38020 | 38020 | 37780 | 37920 | 37920 | -60 | -60 | 18320 | 19770 | -5750 |
| 1611 | 37980 | 38070 | 38070 | 37740 | 37940 | 37900 | -40 | -80 | 61508 | 115150 | -5324 |
| 1612 | 38000 | 38060 | 38080 | 37760 | 37950 | 37920 | -50 | -80 | 160384 | 202450 | 914 |
| 1701 | 38010 | 38090 | 38090 | 37770 | 37960 | 37940 | -50 | -70 | 38188 | 90510 | 5698 |
| 1702 | 38050 | 38210 | 38210 | 37800 | 37970 | 37960 | -80 | -90 | 4566 | 18982 | 842 |
| 1703 | 38080 | 38120 | 38120 | 37840 | 38000 | 38000 | -80 | -80 | 914 | 9828 | 456 |
| 1704 | 37970 | 38000 | 38100 | 37890 | 38040 | 38030 | 70 | 60 | 92 | 2110 | -8 |
| 1705 | 38070 | 38040 | 38130 | 37890 | 38060 | 38040 | -10 | -30 | 178 | 2594 | 46 |
| 1706 | 38100 | 38120 | 38120 | 38000 | 38070 | 38070 | -30 | -30 | 40 | 1360 | 16 |
| 1707 | 38170 | 38170 | 38170 | 38100 | 38120 | 38140 | -50 | -30 | 24 | 890 | 18 |
| 1708 | 38190 | 38160 | 38160 | 38000 | 38140 | 38100 | -50 | -90 | 18 | 790 | 10 |
| 1709 | 38230 | 38170 | 38350 | 37870 | 38180 | 38180 | -50 | -50 | 86 | 532 | 4 |
| 小计 | 284318 | 464966 / -3078 | |||||||||
| 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 | 13260 | 13245 | 13375 | 13215 | 13325 | 13265 | 65 | 5 | 11490 | 18870 | -6980 |
| 1611 | 12910 | 12900 | 12935 | 12765 | 12890 | 12870 | -20 | -40 | 78892 | 133158 | -5986 |
| 1612 | 12650 | 12685 | 12710 | 12540 | 12665 | 12635 | 15 | -15 | 170886 | 204136 | 7500 |
| 1701 | 12440 | 12440 | 12510 | 12355 | 12480 | 12450 | 40 | 10 | 54972 | 115894 | -5920 |
| 1702 | 12285 | 12340 | 12365 | 12225 | 12330 | 12315 | 45 | 30 | 25262 | 72758 | 366 |
| 1703 | 12190 | 12235 | 12275 | 12135 | 12240 | 12215 | 50 | 25 | 11358 | 46334 | 2644 |
| 1704 | 12145 | 12180 | 12245 | 12085 | 12210 | 12185 | 65 | 40 | 2876 | 17882 | 492 |
| 1705 | 12125 | 12170 | 12225 | 12075 | 12180 | 12150 | 55 | 25 | 2270 | 23422 | 914 |
| 1706 | 12105 | 12125 | 12180 | 12065 | 12145 | 12125 | 40 | 20 | 168 | 6700 | -12 |
| 1707 | 12075 | 12120 | 12170 | 12060 | 12120 | 12135 | 45 | 60 | 88 | 620 | 48 |
| 1708 | 12055 | 12095 | 12130 | 12055 | 12100 | 12090 | 45 | 35 | 178 | 2482 | -4 |
| 1709 | 12000 | 12045 | 12110 | 12025 | 12070 | 12065 | 70 | 65 | 292 | 4504 | 70 |
| 小计 | 358732 | 646760 / -6868 | |||||||||
| 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 | 18170 | 17960 | 17960 | 17770 | 17835 | 17840 | -335 | -330 | 6720 | 19240 | -4680 |
| 1611 | 18210 | 18010 | 18020 | 17745 | 17815 | 17840 | -395 | -370 | 126702 | 127726 | -17658 |
| 1612 | 18215 | 18020 | 18020 | 17735 | 17790 | 17825 | -425 | -390 | 400856 | 215874 | 10758 |
| 1701 | 18210 | 18000 | 18010 | 17725 | 17790 | 17820 | -420 | -390 | 80096 | 104868 | 3112 |
| 1702 | 18180 | 18030 | 18030 | 17720 | 17815 | 17820 | -365 | -360 | 5284 | 13262 | 1372 |
| 1703 | 18180 | 17980 | 17980 | 17715 | 17805 | 17800 | -375 | -380 | 1882 | 3174 | 1252 |
| 1704 | 18130 | 17940 | 17940 | 17730 | 17735 | 17800 | -395 | -330 | 122 | 550 | 6 |
| 1705 | 18195 | 18195 | 18195 | 17695 | 17705 | 17815 | -490 | -380 | 498 | 678 | 292 |
| 1706 | 18240 | 17960 | 17960 | 17685 | 17710 | 17790 | -530 | -450 | 30 | 982 | 0 |
| 1707 | 18240 | 17930 | 17930 | 17775 | 17795 | 17815 | -445 | -425 | 20 | 784 | 8 |
| 1708 | 18240 | 17785 | 17840 | 17750 | 17750 | 17790 | -490 | -450 | 14 | 182 | 2 |
| 1709 | 18190 | 17820 | 17830 | 17765 | 17795 | 17810 | -395 | -380 | 24 | 42 | 14 |
| 小计 | 622248 | 487362 / -5522 | |||||||||
| 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 | 15880 | 15755 | 15900 | 15655 | 15755 | 15790 | -125 | -90 | 870 | 5120 | -270 |
| 1611 | 15790 | 15760 | 15790 | 15580 | 15625 | 15665 | -165 | -125 | 13952 | 29444 | -1558 |
| 1612 | 15700 | 15680 | 15690 | 15480 | 15535 | 15565 | -165 | -135 | 8392 | 17658 | 696 |
| 1701 | 15650 | 15680 | 15680 | 15440 | 15465 | 15520 | -185 | -130 | 2252 | 5270 | 680 |
| 1702 | 15580 | 15555 | 15555 | 15400 | 15420 | 15440 | -160 | -140 | 58 | 170 | 4 |
| 1703 | 15470 | 15555 | 15555 | 15375 | 15460 | 15480 | -10 | 10 | 14 | 92 | -6 |
| 1704 | 15505 | 15445 | 15480 | 15380 | 15425 | 15440 | -80 | -65 | 42 | 196 | 20 |
| 1705 | 15385 | 15415 | 15415 | 15300 | 15300 | 15375 | -85 | -10 | 48 | 86 | -4 |
| 1706 | 15380 | 15395 | 15395 | 15395 | 15395 | 15395 | 15 | 15 | 6 | 52 | -2 |
| 1707 | 15195 | 15440 | 15440 | 15440 | 15440 | 15440 | 245 | 245 | 8 | 34 | -4 |
| 1708 | 15200 | 15200 | 15200 | 0 | 0 | 0 | 26 | 0 | |||
| 1709 | 15410 | 15240 | 15260 | 15240 | 15260 | 15250 | -150 | -160 | 4 | 16 | 4 |
| 小计 | 25646 | 58164 / -440 | |||||||||
| 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 | 82500 | 82500 | 82500 | 0 | 0 | 0 | 372 | 0 | |||
| 1611 | 81870 | 81450 | 81450 | 81200 | 81200 | 81360 | -670 | -510 | 6 | 252 | -2 |
| 1612 | 81800 | 81950 | 82000 | 81410 | 82000 | 81660 | 200 | -140 | 44 | 548 | 6 |
| 1701 | 82370 | 82490 | 83140 | 81890 | 82350 | 82440 | -20 | 70 | 513218 | 484610 | -6340 |
| 1702 | 82790 | 82880 | 84020 | 77830 | 83350 | 82870 | 560 | 80 | 116 | 68 | -82 |
| 1703 | 83110 | 83110 | 83110 | 0 | 0 | 0 | 66 | 0 | |||
| 1704 | 83430 | 83430 | 83430 | 0 | 0 | 0 | 36 | 0 | |||
| 1705 | 83660 | 83800 | 84460 | 83300 | 83740 | 83860 | 80 | 200 | 11122 | 30554 | 1348 |
| 1706 | 83710 | 83710 | 83710 | 0 | 0 | 0 | 48 | 0 | |||
| 1707 | 82630 | 82630 | 82630 | 0 | 0 | 0 | 6 | 0 | |||
| 1708 | 84880 | 84880 | 84880 | 0 | 0 | 0 | 48 | 0 | |||
| 1709 | 85250 | 85260 | 85800 | 84630 | 85070 | 85300 | -180 | 50 | 132 | 210 | 24 |
| 小计 | 524638 | 516818 / -5046 | |||||||||
| 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 | 129000 | 129000 | 129000 | 129000 | 129000 | 1000 | 1000 | 8 | 0 | -8 |
| 1611 | 123050 | 124010 | 124010 | 960 | 960 | 0 | 0 | 0 | |||
| 1612 | 126380 | 127360 | 127360 | 980 | 980 | 0 | 2 | 0 | |||
| 1701 | 129510 | 129500 | 129510 | 127750 | 129000 | 128640 | -510 | -870 | 15776 | 13804 | -818 |
| 1702 | 129630 | 128760 | 128760 | -870 | -870 | 0 | 0 | 0 | |||
| 1703 | 129190 | 128320 | 128320 | -870 | -870 | 0 | 0 | 0 | |||
| 1704 | 122930 | 122930 | 122930 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 129890 | 129730 | 129890 | 129000 | 129550 | 129520 | -340 | -370 | 58 | 166 | -28 |
| 1706 | 130260 | 130260 | 130260 | 0 | 0 | 0 | 2 | 0 | |||
| 1707 | 131290 | 131290 | 131290 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 131290 | 131290 | 131290 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 131490 | 131490 | 131490 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15842 | 13974 / -854 | |||||||||
| 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 | 278 | 278 | 278 | 278 | 278 | 278 | 0 | 0 | 6 | 6 | 0 |
| 1611 | 273.15 | 273.7 | 274.25 | 272.8 | 273.55 | 273.6 | 0.4 | 0.45 | 18 | 18 | 4 |
| 1612 | 273.55 | 273.05 | 274.05 | 272.95 | 273.3 | 273.35 | -0.25 | -0.2 | 142370 | 295548 | 622 |
| 1702 | 275.15 | 274.85 | 275.25 | 274.85 | 275.25 | 275.2 | 0.1 | 0.05 | 32 | 188 | 30 |
| 1704 | 275.8 | 275.5 | 275.5 | 275.5 | 275.5 | 275.5 | -0.3 | -0.3 | 4 | 106 | 0 |
| 1706 | 275.85 | 275.35 | 276.45 | 275.2 | 275.45 | 275.65 | -0.4 | -0.2 | 8962 | 35466 | 3094 |
| 1708 | 277.85 | 277.75 | 278 | 277.65 | 277.7 | 277.75 | -0.15 | -0.1 | 20 | 330 | 2 |
| 1710 | 277.75 | 277.75 | 277.75 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 151412 | 331662 / 3752 | |||||||||
| 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 | 3949 | 3930 | 3985 | 3777 | 3954 | 3957 | 5 | 8 | 84 | 4356 | 12 |
| 1611 | 3967 | 3961 | 3970 | 3961 | 3961 | 3966 | -6 | -1 | 784 | 4208 | 738 |
| 1612 | 3989 | 3979 | 3999 | 3971 | 3987 | 3983 | -2 | -6 | 501496 | 549134 | 8694 |
| 1701 | 4004 | 4029 | 4029 | 3992 | 4006 | 4001 | 2 | -3 | 682 | 1410 | -58 |
| 1702 | 4013 | 4013 | 4013 | 0 | 0 | 0 | 552 | 0 | |||
| 1703 | 4045 | 4023 | 4023 | 4023 | 4023 | 4023 | -22 | -22 | 8 | 112 | 0 |
| 1704 | 4051 | 4051 | 4051 | 0 | 0 | 0 | 946 | 0 | |||
| 1705 | 4077 | 4061 | 4083 | 4058 | 4069 | 4068 | -8 | -9 | 40 | 146 | 14 |
| 1706 | 4086 | 4082 | 4094 | 4068 | 4082 | 4080 | -4 | -6 | 17366 | 45960 | 1468 |
| 1707 | 4086 | 4097 | 4097 | 4097 | 4097 | 4097 | 11 | 11 | 2 | 70 | -2 |
| 1708 | 4111 | 4106 | 4114 | 4094 | 4094 | 4105 | -17 | -6 | 16 | 98 | 12 |
| 1709 | 4147 | 4133 | 4184 | 4117 | 4117 | 4130 | -30 | -17 | 36 | 238 | 10 |
| 小计 | 520514 | 607230 / 10888 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
