|
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 | |||||||||||
| 1611 | 37920 | 37810 | 37970 | 37750 | 37850 | 37830 | -70 | -90 | 27734 | 68216 | -3736 |
| 1612 | 37930 | 37790 | 37960 | 37720 | 37820 | 37820 | -110 | -110 | 139948 | 160052 | -5202 |
| 1701 | 37880 | 37830 | 37940 | 37720 | 37820 | 37810 | -60 | -70 | 85460 | 137074 | 3642 |
| 1702 | 37830 | 37800 | 37920 | 37710 | 37790 | 37780 | -40 | -50 | 17736 | 58108 | 1630 |
| 1703 | 37900 | 37790 | 37930 | 37720 | 37800 | 37790 | -100 | -110 | 3202 | 17728 | 968 |
| 1704 | 37880 | 37790 | 37920 | 37750 | 37850 | 37830 | -30 | -50 | 622 | 3472 | 184 |
| 1705 | 37900 | 37830 | 37960 | 37770 | 37830 | 37850 | -70 | -50 | 494 | 3712 | 96 |
| 1706 | 37970 | 37870 | 37970 | 37800 | 37860 | 37860 | -110 | -110 | 88 | 1574 | -18 |
| 1707 | 37950 | 37930 | 37970 | 37870 | 37900 | 37900 | -50 | -50 | 56 | 1132 | 0 |
| 1708 | 38020 | 38000 | 38000 | 37880 | 37910 | 37930 | -110 | -90 | 16 | 934 | 0 |
| 1709 | 37990 | 37990 | 38000 | 37910 | 37960 | 37950 | -30 | -40 | 36 | 762 | 12 |
| 1710 | 37950 | 38020 | 38020 | 37960 | 37980 | 37990 | 30 | 40 | 12 | 156 | 6 |
| 小计 | 275404 | 452920 / -2418 | |||||||||
| 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 | |||||||||||
| 1611 | 13990 | 13985 | 14045 | 13750 | 13910 | 13875 | -80 | -115 | 34476 | 55488 | -3068 |
| 1612 | 13700 | 13660 | 13715 | 13390 | 13530 | 13540 | -170 | -160 | 309382 | 214614 | 6710 |
| 1701 | 13450 | 13350 | 13390 | 13100 | 13230 | 13235 | -220 | -215 | 138308 | 148716 | 11946 |
| 1702 | 13155 | 13110 | 13150 | 12885 | 12980 | 13015 | -175 | -140 | 45608 | 120012 | 5204 |
| 1703 | 13030 | 12970 | 13000 | 12765 | 12840 | 12870 | -190 | -160 | 18194 | 52654 | 1998 |
| 1704 | 12965 | 12950 | 12950 | 12705 | 12820 | 12810 | -145 | -155 | 8068 | 29992 | 3306 |
| 1705 | 12960 | 12885 | 12950 | 12690 | 12790 | 12790 | -170 | -170 | 7514 | 52440 | 1902 |
| 1706 | 13025 | 12840 | 12905 | 12675 | 12785 | 12820 | -240 | -205 | 4432 | 13704 | 2556 |
| 1707 | 12920 | 12875 | 12910 | 12670 | 12810 | 12820 | -110 | -100 | 354 | 1462 | 198 |
| 1708 | 12900 | 12890 | 12890 | 12700 | 12780 | 12795 | -120 | -105 | 546 | 3014 | 426 |
| 1709 | 12970 | 12875 | 12905 | 12660 | 12770 | 12795 | -200 | -175 | 704 | 6074 | 284 |
| 1710 | 12870 | 12860 | 12900 | 12680 | 12805 | 12805 | -65 | -65 | 344 | 526 | 222 |
| 小计 | 567930 | 698696 / 31684 | |||||||||
| 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 | |||||||||||
| 1611 | 18900 | 18875 | 19020 | 18735 | 18900 | 18855 | 0 | -45 | 22160 | 62746 | -2284 |
| 1612 | 18885 | 18825 | 19000 | 18700 | 18875 | 18830 | -10 | -55 | 341180 | 208878 | -2320 |
| 1701 | 18865 | 18830 | 18980 | 18680 | 18845 | 18815 | -20 | -50 | 132540 | 194914 | 8106 |
| 1702 | 18835 | 18810 | 18955 | 18665 | 18830 | 18810 | -5 | -25 | 18576 | 39612 | 2892 |
| 1703 | 18820 | 18775 | 18930 | 18700 | 18840 | 18815 | 20 | -5 | 748 | 8894 | 180 |
| 1704 | 18830 | 18775 | 18875 | 18505 | 18760 | 18730 | -70 | -100 | 10 | 610 | 2 |
| 1705 | 18835 | 18865 | 18865 | 18690 | 18810 | 18745 | -25 | -90 | 48 | 818 | -6 |
| 1706 | 18780 | 18690 | 18850 | 18685 | 18810 | 18730 | 30 | -50 | 50 | 1086 | 4 |
| 1707 | 18775 | 18775 | 18785 | 18630 | 18655 | 18685 | -120 | -90 | 18 | 762 | -2 |
| 1708 | 18665 | 18720 | 18735 | 18600 | 18735 | 18670 | 70 | 5 | 34 | 236 | 0 |
| 1709 | 18690 | 18685 | 18700 | 18660 | 18660 | 18685 | -30 | -5 | 20 | 150 | 0 |
| 1710 | 18795 | 18690 | 18765 | 18640 | 18765 | 18700 | -30 | -95 | 30 | 62 | 4 |
| 小计 | 515414 | 518768 / 6576 | |||||||||
| 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 | |||||||||||
| 1611 | 16305 | 16320 | 16585 | 16200 | 16250 | 16350 | -55 | 45 | 3802 | 7716 | -1602 |
| 1612 | 16305 | 16305 | 16560 | 16175 | 16245 | 16380 | -60 | 75 | 27774 | 31348 | 1062 |
| 1701 | 16300 | 16295 | 16525 | 16155 | 16200 | 16325 | -100 | 25 | 5274 | 12930 | 1192 |
| 1702 | 16170 | 16290 | 16430 | 16165 | 16285 | 16265 | 115 | 95 | 330 | 774 | 78 |
| 1703 | 16095 | 16260 | 16335 | 16185 | 16295 | 16265 | 200 | 170 | 10 | 120 | -4 |
| 1704 | 16155 | 16210 | 16235 | 16090 | 16110 | 16175 | -45 | 20 | 18 | 196 | 8 |
| 1705 | 16075 | 16100 | 16300 | 16030 | 16110 | 16175 | 35 | 100 | 68 | 210 | 4 |
| 1706 | 16090 | 16045 | 16100 | 16045 | 16100 | 16070 | 10 | -20 | 4 | 74 | 2 |
| 1707 | 15900 | 16000 | 16000 | 15995 | 16000 | 15995 | 100 | 95 | 10 | 46 | 8 |
| 1708 | 16095 | 16095 | 16095 | 0 | 0 | 0 | 20 | 0 | |||
| 1709 | 15850 | 16005 | 16005 | 16005 | 16005 | 16005 | 155 | 155 | 4 | 20 | 4 |
| 1710 | 15900 | 16010 | 16010 | 16010 | 16010 | 16010 | 110 | 110 | 2 | 14 | 0 |
| 小计 | 37296 | 53468 / 752 | |||||||||
| 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 | |||||||||||
| 1611 | 81220 | 80930 | 80930 | 80800 | 80800 | 80860 | -420 | -360 | 4 | 486 | 0 |
| 1612 | 80560 | 82220 | 82220 | 80170 | 80490 | 81130 | -70 | 570 | 72 | 478 | 10 |
| 1701 | 81430 | 80950 | 81900 | 80450 | 80980 | 81240 | -450 | -190 | 507290 | 508394 | -3390 |
| 1702 | 81120 | 81990 | 81990 | 81270 | 81270 | 81530 | 150 | 410 | 12 | 378 | -6 |
| 1703 | 82040 | 81750 | 82640 | 81750 | 82640 | 82190 | 600 | 150 | 4 | 104 | 0 |
| 1704 | 81670 | 82360 | 82360 | 82360 | 82360 | 82360 | 690 | 690 | 2 | 36 | 0 |
| 1705 | 82710 | 82350 | 83190 | 81760 | 82250 | 82510 | -460 | -200 | 30258 | 81656 | 3544 |
| 1706 | 83180 | 83180 | 83180 | 0 | 0 | 0 | 70 | 0 | |||
| 1707 | 82900 | 82900 | 82900 | 0 | 0 | 0 | 18 | 0 | |||
| 1708 | 83680 | 83680 | 83680 | 0 | 0 | 0 | 70 | 0 | |||
| 1709 | 84230 | 83800 | 84500 | 83200 | 83850 | 83900 | -380 | -330 | 530 | 878 | 122 |
| 1710 | 85470 | 85080 | 85080 | -390 | -390 | 0 | 12 | 0 | |||
| 小计 | 538172 | 592580 / 280 | |||||||||
| 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 | |||||||||||
| 1611 | 124010 | 124010 | 124010 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 132860 | 132860 | 132860 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 134120 | 133960 | 134490 | 132270 | 133100 | 133560 | -1020 | -560 | 15958 | 19130 | -66 |
| 1702 | 131730 | 131180 | 131180 | -550 | -550 | 0 | 2 | 0 | |||
| 1703 | 131250 | 130700 | 130700 | -550 | -550 | 0 | 0 | 0 | |||
| 1704 | 124910 | 124910 | 124910 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 134020 | 134450 | 134590 | 133280 | 133750 | 134120 | -270 | 100 | 160 | 376 | 62 |
| 1706 | 135850 | 135950 | 135950 | 100 | 100 | 0 | 2 | 0 | |||
| 1707 | 135450 | 135450 | 135450 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 135450 | 135450 | 135450 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 136000 | 136100 | 136100 | 100 | 100 | 0 | 6 | 0 | |||
| 1710 | 136000 | 136000 | 136000 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16118 | 19516 / -4 | |||||||||
| 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 | |||||||||||
| 1611 | 275.3 | 273.2 | 285.2 | 272.9 | 272.9 | 277.95 | -2.4 | 2.65 | 12 | 12 | -6 |
| 1612 | 279.05 | 278.6 | 279.1 | 277.4 | 278.25 | 278.1 | -0.8 | -0.95 | 154518 | 241346 | -18586 |
| 1701 | 281.3 | 278.8 | 280.5 | 278.7 | 279.85 | 279.4 | -1.45 | -1.9 | 26 | 10 | 4 |
| 1702 | 281.25 | 280.85 | 281.4 | 280 | 280.55 | 280.6 | -0.7 | -0.65 | 14 | 168 | 0 |
| 1704 | 281.35 | 280.2 | 280.2 | 280.2 | 280.2 | 280.2 | -1.15 | -1.15 | 2 | 94 | 0 |
| 1706 | 281.7 | 281.05 | 281.5 | 279.85 | 280.7 | 280.35 | -1 | -1.35 | 34970 | 90396 | 14098 |
| 1708 | 284.05 | 282.45 | 282.85 | 282.45 | 282.85 | 282.6 | -1.2 | -1.45 | 10 | 328 | 2 |
| 1710 | 284.55 | 284.55 | 284.55 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 189552 | 332376 / -4488 | |||||||||
| 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 | |||||||||||
| 1611 | 4052 | 4052 | 4052 | 4026 | 4034 | 4038 | -18 | -14 | 384 | 7552 | 0 |
| 1612 | 4072 | 4063 | 4076 | 4046 | 4059 | 4059 | -13 | -13 | 410780 | 572906 | -20534 |
| 1701 | 4088 | 4081 | 4091 | 4061 | 4077 | 4076 | -11 | -12 | 700 | 1608 | -8 |
| 1702 | 4095 | 4095 | 4095 | 0 | 0 | 0 | 504 | 0 | |||
| 1703 | 4124 | 4124 | 4124 | 0 | 0 | 0 | 140 | 0 | |||
| 1704 | 4145 | 4116 | 4116 | 4116 | 4116 | 4116 | -29 | -29 | 2 | 966 | 0 |
| 1705 | 4144 | 4144 | 4144 | 0 | 0 | 0 | 174 | 0 | |||
| 1706 | 4173 | 4161 | 4175 | 4146 | 4160 | 4157 | -13 | -16 | 60132 | 137934 | 26320 |
| 1707 | 4153 | 4153 | 4153 | 0 | 0 | 0 | 140 | 0 | |||
| 1708 | 4186 | 4186 | 4186 | 0 | 0 | 0 | 164 | 0 | |||
| 1709 | 4193 | 4192 | 4192 | 4192 | 4192 | 4192 | -1 | -1 | 2 | 334 | 2 |
| 1710 | 4244 | 4244 | 4244 | 0 | 0 | 0 | 42 | 0 | |||
| 小计 | 472000 | 722464 / 5780 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
