|
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 | 38740 | 38610 | 38970 | 38610 | 38970 | 38810 | 230 | 70 | 13500 | 41190 | -3100 |
| 1612 | 38800 | 38700 | 38980 | 38590 | 38970 | 38760 | 170 | -40 | 56516 | 121044 | -1274 |
| 1701 | 38820 | 38730 | 39020 | 38620 | 38990 | 38800 | 170 | -20 | 153686 | 192668 | 17190 |
| 1702 | 38800 | 38780 | 39000 | 38640 | 38990 | 38820 | 190 | 20 | 33302 | 99836 | 4734 |
| 1703 | 38790 | 38730 | 39020 | 38650 | 39020 | 38830 | 230 | 40 | 6006 | 28134 | 554 |
| 1704 | 38750 | 38770 | 39010 | 38690 | 39000 | 38850 | 250 | 100 | 744 | 4574 | -28 |
| 1705 | 38850 | 39200 | 39200 | 38700 | 39050 | 38870 | 200 | 20 | 562 | 3934 | 12 |
| 1706 | 38880 | 38800 | 39070 | 38740 | 39070 | 38910 | 190 | 30 | 166 | 1554 | -104 |
| 1707 | 38960 | 38850 | 39050 | 38850 | 39050 | 38970 | 90 | 10 | 26 | 1104 | -8 |
| 1708 | 38950 | 38910 | 39100 | 38910 | 39100 | 38990 | 150 | 40 | 22 | 874 | -4 |
| 1709 | 38930 | 38920 | 39150 | 38860 | 39150 | 39040 | 220 | 110 | 34 | 920 | 6 |
| 1710 | 38990 | 38980 | 39190 | 38920 | 39160 | 39060 | 170 | 70 | 76 | 300 | 36 |
| 小计 | 264640 | 496132 / 18014 | |||||||||
| 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 | 14240 | 13900 | 14065 | 13790 | 14015 | 13895 | -225 | -345 | 9020 | 30980 | -2180 |
| 1612 | 13840 | 13520 | 13720 | 13430 | 13665 | 13545 | -175 | -295 | 150376 | 140858 | -20832 |
| 1701 | 13445 | 13230 | 13475 | 13180 | 13410 | 13305 | -35 | -140 | 260894 | 192384 | 4908 |
| 1702 | 13180 | 13035 | 13280 | 13005 | 13220 | 13125 | 40 | -55 | 72542 | 154818 | -1778 |
| 1703 | 13090 | 12935 | 13175 | 12885 | 13115 | 13030 | 25 | -60 | 27612 | 72798 | 1606 |
| 1704 | 13035 | 12910 | 13120 | 12875 | 13085 | 12985 | 50 | -50 | 12488 | 36434 | 1176 |
| 1705 | 13035 | 12885 | 13095 | 12855 | 13060 | 12955 | 25 | -80 | 9794 | 54438 | -186 |
| 1706 | 13040 | 12880 | 13085 | 12860 | 13050 | 12935 | 10 | -105 | 2334 | 21334 | 936 |
| 1707 | 13010 | 12855 | 13050 | 12825 | 13010 | 12945 | 0 | -65 | 324 | 3582 | -34 |
| 1708 | 12965 | 12860 | 13005 | 12850 | 13000 | 12915 | 35 | -50 | 518 | 4062 | -20 |
| 1709 | 12970 | 12890 | 13015 | 12825 | 12985 | 12905 | 15 | -65 | 950 | 6724 | 38 |
| 1710 | 12955 | 12885 | 12995 | 12830 | 12955 | 12895 | 0 | -60 | 300 | 1524 | -2 |
| 小计 | 547152 | 719936 / -16368 | |||||||||
| 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 | 19645 | 19420 | 19720 | 19350 | 19685 | 19505 | 40 | -140 | 8570 | 37740 | -6160 |
| 1612 | 19590 | 19410 | 19705 | 19300 | 19650 | 19465 | 60 | -125 | 117384 | 137600 | -4678 |
| 1701 | 19550 | 19370 | 19695 | 19275 | 19640 | 19465 | 90 | -85 | 335448 | 271812 | 18532 |
| 1702 | 19510 | 19350 | 19660 | 19240 | 19615 | 19435 | 105 | -75 | 43358 | 74360 | 4886 |
| 1703 | 19470 | 19330 | 19640 | 19235 | 19610 | 19425 | 140 | -45 | 6210 | 18974 | -36 |
| 1704 | 19450 | 19275 | 19630 | 19250 | 19630 | 19425 | 180 | -25 | 454 | 1014 | 12 |
| 1705 | 19415 | 19255 | 19625 | 19235 | 19625 | 19380 | 210 | -35 | 106 | 1040 | -18 |
| 1706 | 19410 | 19355 | 19635 | 19245 | 19570 | 19385 | 160 | -25 | 110 | 1078 | -20 |
| 1707 | 19430 | 19280 | 19565 | 19230 | 19565 | 19345 | 135 | -85 | 64 | 410 | -6 |
| 1708 | 19470 | 19250 | 19610 | 19200 | 19610 | 19310 | 140 | -160 | 44 | 224 | -2 |
| 1709 | 19325 | 19260 | 19525 | 19210 | 19525 | 19330 | 200 | 5 | 32 | 208 | 2 |
| 1710 | 19515 | 19220 | 19525 | 19135 | 19525 | 19345 | 10 | -170 | 130 | 74 | -32 |
| 小计 | 511910 | 544534 / 12480 | |||||||||
| 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 | 16545 | 16350 | 16570 | 16350 | 16570 | 16440 | 25 | -105 | 160 | 4390 | -60 |
| 1612 | 16520 | 16475 | 16680 | 16325 | 16640 | 16490 | 120 | -30 | 11652 | 25002 | -754 |
| 1701 | 16480 | 16345 | 16650 | 16300 | 16625 | 16490 | 145 | 10 | 10712 | 22368 | 1954 |
| 1702 | 16490 | 16365 | 16625 | 16325 | 16625 | 16465 | 135 | -25 | 988 | 3130 | 606 |
| 1703 | 16370 | 16325 | 16455 | 16325 | 16450 | 16380 | 80 | 10 | 44 | 190 | -28 |
| 1704 | 16480 | 16325 | 16365 | 16325 | 16340 | 16340 | -140 | -140 | 6 | 186 | 0 |
| 1705 | 16400 | 16260 | 16385 | 16230 | 16385 | 16315 | -15 | -85 | 32 | 246 | 8 |
| 1706 | 16385 | 16450 | 16450 | 65 | 65 | 0 | 146 | 0 | |||
| 1707 | 16450 | 16450 | 16450 | 0 | 0 | 0 | 58 | 0 | |||
| 1708 | 16580 | 16580 | 16580 | 0 | 0 | 0 | 20 | 0 | |||
| 1709 | 16270 | 16110 | 16110 | 16110 | 16110 | 16110 | -160 | -160 | 2 | 30 | -2 |
| 1710 | 16260 | 16095 | 16195 | 16095 | 16195 | 16145 | -65 | -115 | 4 | 66 | -2 |
| 小计 | 23600 | 55832 / 1722 | |||||||||
| 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 | 82000 | 82000 | 82000 | 0 | 0 | 0 | 636 | 0 | |||
| 1612 | 81770 | 82240 | 83310 | 82240 | 83270 | 82540 | 1500 | 770 | 28 | 884 | -12 |
| 1701 | 83220 | 82700 | 83470 | 82200 | 83280 | 82860 | 60 | -360 | 375696 | 498794 | -682 |
| 1702 | 83160 | 82910 | 83540 | 82530 | 83540 | 83190 | 380 | 30 | 12 | 384 | 6 |
| 1703 | 83970 | 83780 | 83780 | 83780 | 83780 | 83780 | -190 | -190 | 4 | 76 | 0 |
| 1704 | 84200 | 84200 | 84200 | 0 | 0 | 0 | 78 | 0 | |||
| 1705 | 84460 | 84000 | 84740 | 83530 | 84590 | 84140 | 130 | -320 | 41506 | 98402 | 6296 |
| 1706 | 85330 | 85260 | 85380 | 83940 | 84230 | 84700 | -1100 | -630 | 14 | 72 | 0 |
| 1707 | 84750 | 84750 | 84750 | 0 | 0 | 0 | 20 | 0 | |||
| 1708 | 85820 | 85820 | 85820 | 0 | 0 | 0 | 64 | 0 | |||
| 1709 | 85260 | 85280 | 86000 | 85000 | 85880 | 85500 | 620 | 240 | 108 | 1378 | 14 |
| 1710 | 86850 | 86440 | 86570 | 84690 | 86570 | 85900 | -280 | -950 | 6 | 22 | 4 |
| 小计 | 417374 | 600810 / 5626 | |||||||||
| 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 | 136950 | 135820 | 138130 | 135500 | 137970 | 136680 | 1020 | -270 | 13188 | 18790 | 438 |
| 1702 | 136930 | 137500 | 137500 | 570 | 570 | 0 | 4 | 0 | |||
| 1703 | 133870 | 138550 | 138550 | 138550 | 138550 | 138550 | 4680 | 4680 | 2 | 2 | 2 |
| 1704 | 133930 | 133930 | 133930 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 137480 | 137030 | 137770 | 136510 | 137770 | 136970 | 290 | -510 | 44 | 424 | -2 |
| 1706 | 139070 | 138560 | 138560 | -510 | -510 | 0 | 2 | 0 | |||
| 1707 | 138790 | 138790 | 138790 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 138950 | 138950 | 138950 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 139520 | 139010 | 139010 | -510 | -510 | 0 | 6 | 0 | |||
| 1710 | 139350 | 139350 | 139350 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 13234 | 19228 / 438 | |||||||||
| 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 | 275.8 | 275.8 | 275.8 | 0 | 0 | 0 | 6 | 0 | |||
| 1612 | 281.95 | 283.4 | 285 | 283 | 283.75 | 283.95 | 1.8 | 2 | 153342 | 179110 | -12584 |
| 1701 | 284.15 | 285.75 | 287.1 | 283.6 | 284 | 285.9 | -0.15 | 1.75 | 76 | 38 | 20 |
| 1702 | 284.4 | 286.75 | 287 | 286.05 | 286.05 | 286.45 | 1.65 | 2.05 | 24 | 160 | -4 |
| 1704 | 284.35 | 286.05 | 286.65 | 285.9 | 286.65 | 286.15 | 2.3 | 1.8 | 22 | 100 | 10 |
| 1706 | 284.75 | 286.05 | 287.75 | 284.85 | 286.65 | 286.65 | 1.9 | 1.9 | 62574 | 139998 | 4302 |
| 1708 | 287.2 | 288.9 | 289.9 | 288.4 | 289.4 | 289.25 | 2.2 | 2.05 | 22 | 310 | 2 |
| 1710 | 287.5 | 288.8 | 288.8 | 288.8 | 288.8 | 288.8 | 1.3 | 1.3 | 6 | 34 | 6 |
| 小计 | 216066 | 319756 / -8248 | |||||||||
| 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 | 4154 | 4190 | 4196 | 4152 | 4154 | 4168 | 0 | 14 | 648 | 9032 | 628 |
| 1612 | 4165 | 4208 | 4228 | 4168 | 4171 | 4203 | 6 | 38 | 542588 | 449696 | -59734 |
| 1701 | 4186 | 4251 | 4251 | 3950 | 4193 | 4227 | 7 | 41 | 2282 | 2942 | 32 |
| 1702 | 4199 | 4253 | 4263 | 4213 | 4215 | 4240 | 16 | 41 | 256 | 1052 | 228 |
| 1703 | 4212 | 4259 | 4259 | 4232 | 4232 | 4250 | 20 | 38 | 6 | 176 | -6 |
| 1704 | 4242 | 4271 | 4310 | 4271 | 4286 | 4283 | 44 | 41 | 12 | 974 | -2 |
| 1705 | 4256 | 4294 | 4309 | 4262 | 4266 | 4277 | 10 | 21 | 216 | 248 | 46 |
| 1706 | 4276 | 4318 | 4333 | 4274 | 4275 | 4306 | -1 | 30 | 120968 | 213506 | -12110 |
| 1707 | 4274 | 4274 | 4274 | 0 | 0 | 0 | 188 | 0 | |||
| 1708 | 4290 | 4336 | 4343 | 4325 | 4336 | 4335 | 46 | 45 | 8 | 230 | -2 |
| 1709 | 4301 | 4365 | 4365 | 4333 | 4333 | 4348 | 32 | 47 | 40 | 352 | 4 |
| 1710 | 4329 | 4370 | 4425 | 4370 | 4374 | 4386 | 45 | 57 | 16 | 54 | 2 |
| 小计 | 667040 | 678450 / -70914 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
