|
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 | 40360 | 40410 | 42000 | 40410 | 41640 | 41470 | 1280 | 1110 | 18700 | 23810 | -3590 |
| 1612 | 40330 | 40310 | 41980 | 40300 | 41570 | 41380 | 1240 | 1050 | 134448 | 102896 | -8112 |
| 1701 | 40370 | 40400 | 42030 | 40340 | 41600 | 41430 | 1230 | 1060 | 825362 | 258136 | 6732 |
| 1702 | 40410 | 40440 | 42030 | 40360 | 41600 | 41410 | 1190 | 1000 | 165868 | 123206 | 7092 |
| 1703 | 40420 | 40510 | 42030 | 40380 | 41580 | 41460 | 1160 | 1040 | 42558 | 33350 | 566 |
| 1704 | 40400 | 40460 | 42020 | 40390 | 41610 | 41530 | 1210 | 1130 | 5352 | 6790 | 362 |
| 1705 | 40490 | 40490 | 42060 | 40430 | 41600 | 41520 | 1110 | 1030 | 4904 | 6408 | 526 |
| 1706 | 40540 | 40530 | 42050 | 40530 | 41700 | 41630 | 1160 | 1090 | 1236 | 2124 | 172 |
| 1707 | 40600 | 40570 | 42000 | 40570 | 41810 | 41440 | 1210 | 840 | 224 | 1192 | -44 |
| 1708 | 40600 | 40580 | 42240 | 40580 | 41730 | 41590 | 1130 | 990 | 166 | 890 | -32 |
| 1709 | 40620 | 40650 | 43040 | 40650 | 42130 | 41630 | 1510 | 1010 | 376 | 952 | 10 |
| 1710 | 40610 | 40670 | 42250 | 40670 | 41830 | 41590 | 1220 | 980 | 148 | 408 | -2 |
| 小计 | 1199342 | 560162 / 3680 | |||||||||
| 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 | 14030 | 14065 | 14435 | 14065 | 14330 | 14320 | 300 | 290 | 7090 | 21040 | -3960 |
| 1612 | 13615 | 13620 | 14045 | 13555 | 13830 | 13835 | 215 | 220 | 102728 | 115684 | -4930 |
| 1701 | 13375 | 13345 | 13695 | 13300 | 13490 | 13520 | 115 | 145 | 468358 | 216636 | 4672 |
| 1702 | 13205 | 13180 | 13420 | 13135 | 13275 | 13305 | 70 | 100 | 102740 | 174974 | 5712 |
| 1703 | 13135 | 13105 | 13270 | 13065 | 13170 | 13205 | 35 | 70 | 40176 | 81264 | 2736 |
| 1704 | 13100 | 13065 | 13220 | 13045 | 13125 | 13155 | 25 | 55 | 14400 | 38354 | 534 |
| 1705 | 13080 | 13080 | 13200 | 13035 | 13100 | 13140 | 20 | 60 | 11812 | 60608 | 1224 |
| 1706 | 13070 | 13065 | 13190 | 13055 | 13090 | 13115 | 20 | 45 | 2114 | 24800 | 820 |
| 1707 | 13050 | 13095 | 13170 | 13000 | 13075 | 13095 | 25 | 45 | 422 | 3706 | -42 |
| 1708 | 13035 | 13080 | 13145 | 13050 | 13050 | 13060 | 15 | 25 | 336 | 4340 | 208 |
| 1709 | 13030 | 13035 | 13145 | 13000 | 13060 | 13065 | 30 | 35 | 1724 | 7900 | 456 |
| 1710 | 13005 | 13025 | 13150 | 13010 | 13045 | 13045 | 40 | 40 | 218 | 1612 | 56 |
| 小计 | 752118 | 750918 / 7486 | |||||||||
| 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 | 19985 | 19885 | 20425 | 19715 | 19860 | 20005 | -125 | 20 | 5900 | 23530 | -3210 |
| 1612 | 19965 | 19905 | 20435 | 19660 | 19855 | 20005 | -110 | 40 | 112964 | 109436 | -5262 |
| 1701 | 19955 | 19865 | 20415 | 19630 | 19840 | 20000 | -115 | 45 | 672164 | 257688 | -9848 |
| 1702 | 19920 | 19815 | 20375 | 19600 | 19800 | 19925 | -120 | 5 | 98496 | 74502 | 4048 |
| 1703 | 19895 | 19795 | 20330 | 19550 | 19725 | 19940 | -170 | 45 | 23058 | 19436 | 994 |
| 1704 | 19920 | 19725 | 20310 | 19575 | 19750 | 19950 | -170 | 30 | 314 | 1978 | 40 |
| 1705 | 19845 | 19655 | 20315 | 19575 | 19705 | 19905 | -140 | 60 | 126 | 914 | -2 |
| 1706 | 19920 | 19730 | 20300 | 19475 | 19740 | 19825 | -180 | -95 | 368 | 1068 | -22 |
| 1707 | 19805 | 19710 | 20250 | 19710 | 19775 | 19970 | -30 | 165 | 90 | 404 | 0 |
| 1708 | 19755 | 20025 | 20230 | 19740 | 19740 | 19955 | -15 | 200 | 20 | 218 | 0 |
| 1709 | 19845 | 19755 | 20100 | 19585 | 19740 | 19825 | -105 | -20 | 68 | 192 | 2 |
| 1710 | 19765 | 19750 | 20150 | 19550 | 19650 | 19895 | -115 | 130 | 158 | 122 | 0 |
| 小计 | 913726 | 489488 / -13260 | |||||||||
| 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 | 16715 | 16710 | 16845 | 16640 | 16670 | 16715 | -45 | 0 | 510 | 3000 | -380 |
| 1612 | 16790 | 16670 | 16970 | 16515 | 16670 | 16715 | -120 | -75 | 10542 | 15426 | -2026 |
| 1701 | 16835 | 16675 | 17050 | 16550 | 16690 | 16795 | -145 | -40 | 32028 | 26660 | 774 |
| 1702 | 16845 | 16715 | 17050 | 16590 | 16705 | 16775 | -140 | -70 | 2682 | 5936 | 834 |
| 1703 | 16795 | 16770 | 17000 | 16625 | 16690 | 16750 | -105 | -45 | 130 | 284 | 52 |
| 1704 | 16935 | 17035 | 17090 | 16635 | 16725 | 16830 | -210 | -105 | 60 | 218 | 34 |
| 1705 | 16990 | 16870 | 17035 | 16620 | 16790 | 16795 | -200 | -195 | 64 | 244 | 12 |
| 1706 | 17205 | 16730 | 16755 | 16730 | 16755 | 16740 | -450 | -465 | 6 | 106 | 0 |
| 1707 | 17190 | 16805 | 16805 | 16805 | 16805 | 16805 | -385 | -385 | 2 | 66 | -2 |
| 1708 | 16885 | 16795 | 16955 | 16795 | 16900 | 16860 | 15 | -25 | 14 | 28 | -4 |
| 1709 | 16740 | 16725 | 16755 | 16725 | 16755 | 16740 | 15 | 0 | 4 | 86 | 0 |
| 1710 | 16740 | 16835 | 17060 | 16775 | 16785 | 16925 | 45 | 185 | 20 | 86 | 0 |
| 小计 | 46062 | 52140 / -706 | |||||||||
| 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 | 87000 | 90000 | 90000 | 88500 | 88500 | 88750 | 1500 | 1750 | 72 | 684 | 60 |
| 1612 | 87660 | 89210 | 90870 | 89000 | 90140 | 89830 | 2480 | 2170 | 102 | 862 | -10 |
| 1701 | 88870 | 89450 | 91670 | 88550 | 90840 | 90190 | 1970 | 1320 | 1119850 | 506656 | -4548 |
| 1702 | 89440 | 89800 | 91430 | 89360 | 91330 | 90700 | 1890 | 1260 | 128 | 352 | 6 |
| 1703 | 89720 | 90900 | 92210 | 90780 | 92210 | 91290 | 2490 | 1570 | 6 | 78 | 2 |
| 1704 | 88540 | 90710 | 91860 | 90710 | 91860 | 91120 | 3320 | 2580 | 22 | 74 | -4 |
| 1705 | 90210 | 90980 | 93000 | 89960 | 92260 | 91500 | 2050 | 1290 | 163512 | 157600 | -704 |
| 1706 | 90180 | 91070 | 91960 | 91070 | 91960 | 91390 | 1780 | 1210 | 16 | 120 | 12 |
| 1707 | 90100 | 91920 | 91920 | 1820 | 1820 | 0 | 32 | 0 | |||
| 1708 | 90320 | 90320 | 90320 | 0 | 0 | 0 | 62 | 0 | |||
| 1709 | 91590 | 92510 | 94300 | 91130 | 93490 | 93190 | 1900 | 1600 | 860 | 2224 | 212 |
| 1710 | 91280 | 92260 | 92260 | 980 | 980 | 0 | 36 | 0 | |||
| 小计 | 1284568 | 668780 / -4974 | |||||||||
| 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 | 130210 | 130210 | 130210 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 146470 | 146470 | 146470 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 150520 | 150630 | 154180 | 146500 | 149890 | 150770 | -630 | 250 | 59814 | 20036 | 94 |
| 1702 | 150920 | 152250 | 155980 | 152250 | 152320 | 154050 | 1400 | 3130 | 42 | 6 | 2 |
| 1703 | 150050 | 153170 | 153170 | 3120 | 3120 | 0 | 2 | 0 | |||
| 1704 | 150790 | 150790 | 150790 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 150540 | 151000 | 155550 | 148950 | 152160 | 153120 | 1620 | 2580 | 2632 | 1656 | 1076 |
| 1706 | 151810 | 154410 | 154410 | 2600 | 2600 | 0 | 2 | 0 | |||
| 1707 | 150600 | 150600 | 150600 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 150470 | 150470 | 150470 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 152970 | 156960 | 156960 | 151800 | 153030 | 154790 | 60 | 1820 | 16 | 36 | -2 |
| 1710 | 152790 | 152790 | 152790 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 62504 | 21738 / 1170 | |||||||||
| 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 | 279.85 | 279.85 | 279.85 | 279.85 | 279.85 | 4.05 | 4.05 | 6 | 0 | -6 |
| 1612 | 280.85 | 280.6 | 289.95 | 278.6 | 288.7 | 284.25 | 7.85 | 3.4 | 429826 | 137458 | -8684 |
| 1701 | 281.55 | 281.05 | 295 | 280.9 | 289.05 | 290.2 | 7.5 | 8.65 | 1172 | 678 | 640 |
| 1702 | 282.5 | 283.8 | 291.9 | 281.15 | 290.25 | 287.25 | 7.75 | 4.75 | 162 | 190 | 14 |
| 1704 | 283.8 | 283.05 | 292.4 | 281.9 | 289.2 | 290.15 | 5.4 | 6.35 | 118 | 178 | 86 |
| 1706 | 283.7 | 283.3 | 293 | 281.75 | 291.65 | 287.3 | 7.95 | 3.6 | 270780 | 179558 | 18278 |
| 1708 | 285.4 | 286.65 | 294.4 | 284.5 | 293.85 | 289.55 | 8.45 | 4.15 | 294 | 432 | 88 |
| 1710 | 286.6 | 286.6 | 296.45 | 286.35 | 296.45 | 291.65 | 9.85 | 5.05 | 16 | 64 | 8 |
| 小计 | 702374 | 318558 / 10424 | |||||||||
| 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 | 4100 | 4110 | 4260 | 4110 | 4248 | 4160 | 148 | 60 | 768 | 9360 | 184 |
| 1612 | 4115 | 4121 | 4305 | 4117 | 4264 | 4207 | 149 | 92 | 1413512 | 369290 | -18760 |
| 1701 | 4140 | 4146 | 4326 | 4139 | 4293 | 4242 | 153 | 102 | 4718 | 3730 | 666 |
| 1702 | 4159 | 4171 | 4342 | 4167 | 4307 | 4224 | 148 | 65 | 400 | 1814 | 190 |
| 1703 | 4179 | 4188 | 4353 | 4177 | 4338 | 4239 | 159 | 60 | 268 | 320 | 148 |
| 1704 | 4200 | 4214 | 4360 | 4214 | 4345 | 4296 | 145 | 96 | 166 | 1008 | 36 |
| 1705 | 4209 | 4227 | 4408 | 4222 | 4353 | 4305 | 144 | 96 | 232 | 254 | 34 |
| 1706 | 4229 | 4237 | 4419 | 4232 | 4384 | 4326 | 155 | 97 | 501866 | 303064 | 47262 |
| 1707 | 4234 | 4277 | 4396 | 4277 | 4396 | 4321 | 162 | 87 | 84 | 186 | 0 |
| 1708 | 4244 | 4268 | 4446 | 4268 | 4409 | 4390 | 165 | 146 | 34 | 236 | -4 |
| 1709 | 4269 | 4297 | 4450 | 4297 | 4432 | 4375 | 163 | 106 | 84 | 360 | 12 |
| 1710 | 4284 | 4302 | 4450 | 4302 | 4444 | 4376 | 160 | 92 | 28 | 102 | 16 |
| 小计 | 1922160 | 689724 / 29784 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
