|
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 | 37480 | 37800 | 37800 | 37300 | 37300 | 37330 | -180 | -150 | 3260 | 7360 | -720 |
| 1611 | 37330 | 37220 | 37410 | 37180 | 37340 | 37280 | 10 | -50 | 49958 | 102218 | -6738 |
| 1612 | 37300 | 37210 | 37400 | 37160 | 37320 | 37260 | 20 | -40 | 183592 | 202110 | 7070 |
| 1701 | 37310 | 37240 | 37400 | 37190 | 37310 | 37280 | 0 | -30 | 59192 | 101346 | 4348 |
| 1702 | 37350 | 37360 | 37420 | 37200 | 37350 | 37310 | 0 | -40 | 6966 | 22908 | 2010 |
| 1703 | 37360 | 37320 | 37460 | 37230 | 37380 | 37360 | 20 | 0 | 1726 | 11238 | 672 |
| 1704 | 37360 | 37480 | 37660 | 37250 | 37400 | 37390 | 40 | 30 | 146 | 2130 | 6 |
| 1705 | 37420 | 37380 | 37570 | 37310 | 37440 | 37390 | 20 | -30 | 502 | 2760 | 112 |
| 1706 | 37490 | 37430 | 37510 | 37360 | 37490 | 37450 | 0 | -40 | 124 | 1414 | 16 |
| 1707 | 37540 | 37440 | 37540 | 37420 | 37520 | 37500 | -20 | -40 | 20 | 968 | 8 |
| 1708 | 37510 | 37470 | 37580 | 37430 | 37520 | 37500 | 10 | -10 | 60 | 886 | 26 |
| 1709 | 37540 | 37480 | 37620 | 37480 | 37550 | 37540 | 10 | 0 | 58 | 634 | 20 |
| 小计 | 305604 | 455972 / 6830 | |||||||||
| 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 | 13490 | 13455 | 13495 | 13220 | 13320 | 13395 | -170 | -95 | 5560 | 3580 | -4980 |
| 1611 | 13100 | 13100 | 13110 | 12930 | 12980 | 12990 | -120 | -110 | 49822 | 118274 | -7934 |
| 1612 | 12860 | 12875 | 12895 | 12655 | 12720 | 12740 | -140 | -120 | 188756 | 239878 | -4732 |
| 1701 | 12655 | 12665 | 12695 | 12450 | 12515 | 12545 | -140 | -110 | 61212 | 129514 | 5654 |
| 1702 | 12535 | 12550 | 12555 | 12300 | 12380 | 12375 | -155 | -160 | 22984 | 91006 | 7386 |
| 1703 | 12460 | 12465 | 12480 | 12230 | 12300 | 12310 | -160 | -150 | 9122 | 49628 | 748 |
| 1704 | 12420 | 12445 | 12445 | 12200 | 12280 | 12275 | -140 | -145 | 1828 | 19644 | 296 |
| 1705 | 12400 | 12405 | 12435 | 12185 | 12245 | 12250 | -155 | -150 | 6642 | 33096 | 3536 |
| 1706 | 12410 | 12385 | 12425 | 12185 | 12195 | 12260 | -215 | -150 | 1022 | 8130 | 510 |
| 1707 | 12380 | 12385 | 12415 | 12180 | 12180 | 12285 | -200 | -95 | 54 | 830 | 26 |
| 1708 | 12385 | 12425 | 12425 | 12200 | 12240 | 12345 | -145 | -40 | 306 | 2626 | -62 |
| 1709 | 12340 | 12375 | 12475 | 12200 | 12230 | 12310 | -110 | -30 | 878 | 4880 | -144 |
| 小计 | 348186 | 701086 / 304 | |||||||||
| 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 | 17905 | 17910 | 18000 | 17880 | 17960 | 17910 | 55 | 5 | 1860 | 15080 | -660 |
| 1611 | 17765 | 17855 | 18105 | 17830 | 18000 | 17955 | 235 | 190 | 51010 | 108232 | -6476 |
| 1612 | 17735 | 17815 | 18090 | 17810 | 17990 | 17945 | 255 | 210 | 403608 | 216584 | -3692 |
| 1701 | 17725 | 17805 | 18065 | 17795 | 17965 | 17920 | 240 | 195 | 106798 | 122910 | 5150 |
| 1702 | 17715 | 17815 | 18050 | 17805 | 17960 | 17910 | 245 | 195 | 5046 | 17544 | 1758 |
| 1703 | 17755 | 17825 | 18020 | 17820 | 17995 | 17900 | 240 | 145 | 638 | 4288 | 258 |
| 1704 | 17760 | 17885 | 17965 | 17860 | 17930 | 17920 | 170 | 160 | 76 | 600 | 18 |
| 1705 | 17670 | 17945 | 17950 | 17850 | 17890 | 17885 | 220 | 215 | 22 | 664 | -6 |
| 1706 | 17720 | 17910 | 18035 | 17845 | 17875 | 17915 | 155 | 195 | 74 | 1002 | 24 |
| 1707 | 17630 | 17795 | 17975 | 17795 | 17840 | 17875 | 210 | 245 | 54 | 774 | 18 |
| 1708 | 17545 | 17815 | 17905 | 17785 | 17905 | 17845 | 360 | 300 | 18 | 182 | 2 |
| 1709 | 17570 | 17900 | 17925 | 17785 | 17880 | 17840 | 310 | 270 | 26 | 54 | 8 |
| 小计 | 569230 | 487914 / -3598 | |||||||||
| 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 | 15635 | 15550 | 15560 | 15550 | 15560 | 15555 | -75 | -80 | 40 | 5070 | -20 |
| 1611 | 15385 | 15440 | 15645 | 15400 | 15510 | 15500 | 125 | 115 | 9584 | 23154 | -1082 |
| 1612 | 15265 | 15305 | 15500 | 15290 | 15430 | 15400 | 165 | 135 | 10254 | 19198 | 1198 |
| 1701 | 15240 | 15285 | 15445 | 15255 | 15385 | 15355 | 145 | 115 | 1394 | 5836 | 34 |
| 1702 | 15140 | 15350 | 15355 | 15260 | 15355 | 15290 | 215 | 150 | 30 | 202 | -18 |
| 1703 | 15225 | 15260 | 15260 | 15260 | 15260 | 15260 | 35 | 35 | 8 | 96 | -8 |
| 1704 | 15290 | 15235 | 15235 | 15235 | 15235 | 15235 | -55 | -55 | 10 | 194 | 10 |
| 1705 | 15120 | 15160 | 15245 | 15155 | 15210 | 15195 | 90 | 75 | 36 | 122 | 24 |
| 1706 | 14990 | 15100 | 15120 | 15100 | 15120 | 15100 | 130 | 110 | 14 | 60 | 8 |
| 1707 | 15090 | 15120 | 15120 | 15105 | 15105 | 15110 | 15 | 20 | 6 | 32 | 0 |
| 1708 | 15110 | 15110 | 15110 | 0 | 0 | 0 | 28 | 0 | |||
| 1709 | 15090 | 15090 | 15090 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 21376 | 54012 / 146 | |||||||||
| 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 | 81360 | 81360 | 81360 | 0 | 0 | 0 | 336 | 0 | |||
| 1611 | 81160 | 81140 | 81600 | 81010 | 81600 | 81220 | 440 | 60 | 14 | 252 | 0 |
| 1612 | 81420 | 81540 | 82000 | 81220 | 81400 | 81540 | -20 | 120 | 240 | 508 | -10 |
| 1701 | 81550 | 81700 | 82540 | 81420 | 81820 | 82040 | 270 | 490 | 653362 | 497082 | 10466 |
| 1702 | 81870 | 82580 | 82580 | 82090 | 82090 | 82410 | 220 | 540 | 6 | 580 | 0 |
| 1703 | 82240 | 83980 | 83980 | 82600 | 82910 | 83220 | 670 | 980 | 36 | 70 | 4 |
| 1704 | 83430 | 83430 | 83430 | 0 | 0 | 0 | 36 | 0 | |||
| 1705 | 82890 | 83040 | 83880 | 82800 | 83250 | 83410 | 360 | 520 | 28400 | 44948 | 9378 |
| 1706 | 83710 | 83710 | 83710 | 0 | 0 | 0 | 48 | 0 | |||
| 1707 | 83220 | 83220 | 83220 | 0 | 0 | 0 | 8 | 0 | |||
| 1708 | 84830 | 84830 | 84830 | 0 | 0 | 0 | 60 | 0 | |||
| 1709 | 84040 | 84340 | 85200 | 84340 | 84640 | 84830 | 600 | 790 | 126 | 296 | 44 |
| 小计 | 682184 | 544224 / 19882 | |||||||||
| 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 | 129000 | 129000 | 129000 | 0 | 0 | 0 | 0 | 0 | |||
| 1611 | 124010 | 124010 | 124010 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 127500 | 127500 | 127500 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 127510 | 126980 | 128680 | 126910 | 128210 | 127870 | 700 | 360 | 13464 | 12130 | -648 |
| 1702 | 127630 | 128000 | 128000 | 370 | 370 | 0 | 0 | 0 | |||
| 1703 | 127190 | 127550 | 127550 | 360 | 360 | 0 | 0 | 0 | |||
| 1704 | 121040 | 121040 | 121040 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 128280 | 128130 | 129020 | 128130 | 129020 | 128560 | 740 | 280 | 8 | 156 | -4 |
| 1706 | 130030 | 130310 | 130310 | 280 | 280 | 0 | 2 | 0 | |||
| 1707 | 129650 | 129650 | 129650 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 129650 | 129650 | 129650 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 129350 | 129350 | 129350 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 13472 | 12292 / -652 | |||||||||
| 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 | 266.05 | 266.05 | 266.05 | 0 | 0 | 0 | 6 | 0 | |||
| 1611 | 273.8 | 274.6 | 274.6 | 274.6 | 274.6 | 274.6 | 0.8 | 0.8 | 4 | 24 | 4 |
| 1612 | 273.9 | 272.8 | 274.25 | 272.6 | 273.7 | 273.3 | -0.2 | -0.6 | 194610 | 299380 | 2592 |
| 1702 | 275.85 | 274.65 | 275.95 | 274.65 | 275.95 | 275.3 | 0.1 | -0.55 | 74 | 222 | 14 |
| 1704 | 275.5 | 275.2 | 276.4 | 275.2 | 276.4 | 275.7 | 0.9 | 0.2 | 12 | 108 | 2 |
| 1706 | 276.15 | 275.2 | 276.55 | 275 | 276.15 | 275.75 | 0 | -0.4 | 11458 | 43204 | 4336 |
| 1708 | 277.35 | 277.8 | 278.7 | 277.8 | 278.7 | 278.3 | 1.35 | 0.95 | 12 | 336 | 8 |
| 1710 | 277.75 | 277.75 | 277.75 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 206170 | 343280 / 6956 | |||||||||
| 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 | 3946 | 3940 | 3947 | 3940 | 3941 | 3941 | -5 | -5 | 516 | 5120 | 492 |
| 1611 | 3964 | 3960 | 3972 | 3949 | 3971 | 3961 | 7 | -3 | 398 | 5406 | 242 |
| 1612 | 3984 | 3976 | 4005 | 3966 | 3986 | 3984 | 2 | 0 | 521934 | 567816 | 20060 |
| 1701 | 4000 | 3997 | 4022 | 3987 | 4003 | 4001 | 3 | 1 | 402 | 1316 | -22 |
| 1702 | 4013 | 4015 | 4032 | 3999 | 4013 | 4016 | 0 | 3 | 32 | 528 | -18 |
| 1703 | 4032 | 4032 | 4032 | 0 | 0 | 0 | 116 | 0 | |||
| 1704 | 4058 | 4058 | 4058 | 4046 | 4055 | 4054 | -3 | -4 | 10 | 948 | 0 |
| 1705 | 4065 | 4067 | 4072 | 4052 | 4068 | 4065 | 3 | 0 | 14 | 174 | 6 |
| 1706 | 4078 | 4073 | 4097 | 4061 | 4081 | 4078 | 3 | 0 | 18986 | 59794 | 3016 |
| 1707 | 4095 | 4084 | 4088 | 4080 | 4088 | 4084 | -7 | -11 | 8 | 70 | -2 |
| 1708 | 4103 | 4099 | 4099 | 4092 | 4092 | 4095 | -11 | -8 | 4 | 104 | 2 |
| 1709 | 4130 | 4106 | 4114 | 4102 | 4112 | 4110 | -18 | -20 | 62 | 292 | 54 |
| 小计 | 542366 | 641684 / 23830 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
