|
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 | |||||||||||
| 1612 | 44590 | 45130 | 46250 | 44710 | 46140 | 45690 | 1550 | 1100 | 43836 | 56382 | -3482 |
| 1701 | 44500 | 45190 | 46320 | 44710 | 46210 | 45610 | 1710 | 1110 | 405740 | 228864 | -9306 |
| 1702 | 44590 | 45310 | 46400 | 44810 | 46310 | 45770 | 1720 | 1180 | 135392 | 177586 | 16636 |
| 1703 | 44630 | 45270 | 46480 | 44880 | 46350 | 45830 | 1720 | 1200 | 42808 | 58534 | 3576 |
| 1704 | 44630 | 45380 | 46490 | 44910 | 46400 | 45910 | 1770 | 1280 | 8186 | 14380 | 1886 |
| 1705 | 44990 | 45470 | 46580 | 44950 | 46490 | 45870 | 1500 | 880 | 7700 | 12234 | 1830 |
| 1706 | 44890 | 45460 | 46620 | 45000 | 46430 | 45790 | 1540 | 900 | 710 | 3296 | -36 |
| 1707 | 44560 | 45450 | 46580 | 45040 | 46550 | 45760 | 1990 | 1200 | 292 | 1260 | -34 |
| 1708 | 44910 | 45460 | 46610 | 45230 | 46320 | 45690 | 1410 | 780 | 140 | 1036 | 34 |
| 1709 | 44660 | 45520 | 46770 | 45230 | 46660 | 46000 | 2000 | 1340 | 462 | 1462 | -68 |
| 1710 | 45110 | 45470 | 46700 | 45360 | 46630 | 46080 | 1520 | 970 | 210 | 606 | 20 |
| 1711 | 45460 | 46100 | 46750 | 45250 | 46590 | 46180 | 1130 | 720 | 140 | 124 | 74 |
| 小计 | 645616 | 555764 / 11130 | |||||||||
| 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 | |||||||||||
| 1612 | 14210 | 14525 | 14705 | 14415 | 14600 | 14555 | 390 | 345 | 30720 | 61172 | -3786 |
| 1701 | 13800 | 14120 | 14315 | 14020 | 14210 | 14150 | 410 | 350 | 374006 | 191742 | -11698 |
| 1702 | 13585 | 13845 | 14115 | 13785 | 13935 | 13900 | 350 | 315 | 107838 | 194690 | 8448 |
| 1703 | 13485 | 13670 | 13875 | 13650 | 13795 | 13770 | 310 | 285 | 33750 | 99248 | 4704 |
| 1704 | 13430 | 13610 | 13875 | 13580 | 13730 | 13690 | 300 | 260 | 8972 | 44648 | -412 |
| 1705 | 13425 | 13595 | 13780 | 13560 | 13730 | 13675 | 305 | 250 | 11580 | 65182 | -550 |
| 1706 | 13430 | 13605 | 13780 | 13570 | 13695 | 13685 | 265 | 255 | 1178 | 25442 | 102 |
| 1707 | 13485 | 13610 | 13750 | 13590 | 13690 | 13685 | 205 | 200 | 310 | 4632 | 92 |
| 1708 | 13370 | 13630 | 13745 | 13570 | 13650 | 13655 | 280 | 285 | 42 | 4750 | 26 |
| 1709 | 13400 | 13630 | 13775 | 13505 | 13680 | 13645 | 280 | 245 | 306 | 9134 | 6 |
| 1710 | 13360 | 13565 | 13750 | 13565 | 13660 | 13660 | 300 | 300 | 204 | 2230 | 24 |
| 1711 | 13370 | 13775 | 13775 | 13405 | 13640 | 13640 | 270 | 270 | 62 | 170 | 12 |
| 小计 | 568968 | 703040 / -3032 | |||||||||
| 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 | |||||||||||
| 1612 | 21150 | 20945 | 21880 | 20945 | 21780 | 21545 | 630 | 395 | 12320 | 48532 | -3506 |
| 1701 | 21110 | 21310 | 21880 | 21115 | 21800 | 21525 | 690 | 415 | 575752 | 255266 | 340 |
| 1702 | 21120 | 21295 | 21840 | 20875 | 21760 | 21515 | 640 | 395 | 116406 | 119836 | 6294 |
| 1703 | 21100 | 21295 | 21815 | 21070 | 21735 | 21525 | 635 | 425 | 13808 | 34358 | 228 |
| 1704 | 21060 | 21320 | 21785 | 20000 | 21730 | 21490 | 670 | 430 | 1378 | 9240 | 420 |
| 1705 | 21085 | 21290 | 21800 | 21055 | 21690 | 21480 | 605 | 395 | 982 | 1388 | -26 |
| 1706 | 21025 | 21245 | 21810 | 21135 | 21720 | 21755 | 695 | 730 | 792 | 1656 | 588 |
| 1707 | 21065 | 21380 | 21680 | 21250 | 21680 | 21485 | 615 | 420 | 34 | 408 | 4 |
| 1708 | 21200 | 21215 | 21690 | 21215 | 21685 | 21525 | 485 | 325 | 26 | 262 | 12 |
| 1709 | 21025 | 21165 | 21640 | 21000 | 21630 | 21320 | 605 | 295 | 68 | 236 | 2 |
| 1710 | 20935 | 21065 | 21650 | 20800 | 21595 | 21335 | 660 | 400 | 104 | 314 | 12 |
| 1711 | 21045 | 21005 | 21660 | 20310 | 21615 | 21425 | 570 | 380 | 42 | 148 | 8 |
| 小计 | 721712 | 471644 / 4376 | |||||||||
| 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 | |||||||||||
| 1612 | 18180 | 18410 | 19270 | 18285 | 19270 | 18880 | 1090 | 700 | 4416 | 10248 | -922 |
| 1701 | 18020 | 18280 | 19100 | 18075 | 19095 | 18645 | 1075 | 625 | 68886 | 36052 | 4312 |
| 1702 | 18040 | 18220 | 19030 | 18055 | 18995 | 18620 | 955 | 580 | 8466 | 14982 | 2942 |
| 1703 | 18070 | 18235 | 19000 | 18095 | 18905 | 18735 | 835 | 665 | 2152 | 3270 | 1716 |
| 1704 | 18030 | 18120 | 18900 | 18120 | 18800 | 18590 | 770 | 560 | 36 | 410 | 18 |
| 1705 | 17990 | 18035 | 18890 | 18035 | 18875 | 18560 | 885 | 570 | 64 | 230 | 22 |
| 1706 | 17890 | 18230 | 18800 | 18000 | 18800 | 18550 | 910 | 660 | 54 | 156 | 44 |
| 1707 | 18005 | 18270 | 18875 | 18270 | 18875 | 18540 | 870 | 535 | 12 | 94 | 4 |
| 1708 | 18065 | 18795 | 18795 | 18795 | 18795 | 18795 | 730 | 730 | 2 | 66 | 2 |
| 1709 | 17940 | 18415 | 18880 | 18415 | 18745 | 18610 | 805 | 670 | 12 | 102 | 2 |
| 1710 | 17960 | 18810 | 18925 | 18810 | 18925 | 18885 | 965 | 925 | 8 | 66 | 8 |
| 1711 | 17505 | 18510 | 18920 | 18370 | 18750 | 18650 | 1245 | 1145 | 10 | 6 | 6 |
| 小计 | 84118 | 65682 / 8154 | |||||||||
| 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 | |||||||||||
| 1612 | 88460 | 91090 | 93450 | 91090 | 92700 | 92760 | 4240 | 4300 | 100 | 1012 | 4 |
| 1701 | 90170 | 91600 | 94480 | 90770 | 93340 | 92660 | 3170 | 2490 | 656142 | 342202 | -14742 |
| 1702 | 90380 | 92310 | 93900 | 91820 | 93360 | 93120 | 2980 | 2740 | 54 | 268 | -6 |
| 1703 | 91340 | 92480 | 94510 | 92480 | 94100 | 93800 | 2760 | 2460 | 70 | 100 | 12 |
| 1704 | 92960 | 92580 | 95750 | 92580 | 94690 | 94340 | 1730 | 1380 | 6 | 98 | 2 |
| 1705 | 91820 | 93100 | 95980 | 92310 | 94830 | 94190 | 3010 | 2370 | 239044 | 273036 | 7244 |
| 1706 | 93220 | 93150 | 95920 | 93150 | 95200 | 94360 | 1980 | 1140 | 272 | 698 | 136 |
| 1707 | 92180 | 94370 | 94370 | 2190 | 2190 | 0 | 36 | 0 | |||
| 1708 | 94010 | 95480 | 95480 | 95370 | 95370 | 95450 | 1360 | 1440 | 10 | 96 | 10 |
| 1709 | 93580 | 94650 | 97470 | 93890 | 96330 | 95940 | 2750 | 2360 | 3178 | 6198 | 872 |
| 1710 | 94050 | 96280 | 96600 | 96280 | 96600 | 96440 | 2550 | 2390 | 4 | 78 | 2 |
| 1711 | 93000 | 95360 | 95360 | 2360 | 2360 | 0 | 4 | 0 | |||
| 小计 | 898880 | 623826 / -6466 | |||||||||
| 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 | |||||||||||
| 1612 | 146470 | 155250 | 155250 | 142060 | 142060 | 148650 | -4410 | 2180 | 4 | 0 | 0 |
| 1701 | 141830 | 144000 | 149210 | 143180 | 147450 | 146290 | 5620 | 4460 | 30884 | 15794 | 164 |
| 1702 | 141020 | 145650 | 145830 | 145650 | 145830 | 145740 | 4810 | 4720 | 4 | 2 | 0 |
| 1703 | 135320 | 139840 | 139840 | 4520 | 4520 | 0 | 4 | 0 | |||
| 1704 | 135970 | 135970 | 135970 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 143100 | 146200 | 150430 | 145170 | 149540 | 147880 | 6440 | 4780 | 834 | 1296 | 92 |
| 1706 | 145140 | 149990 | 149990 | 4850 | 4850 | 0 | 4 | 0 | |||
| 1707 | 143990 | 143990 | 143990 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 143880 | 143880 | 143880 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 146880 | 150140 | 150140 | 150140 | 150140 | 150140 | 3260 | 3260 | 2 | 40 | 0 |
| 1710 | 144470 | 144470 | 144470 | 0 | 0 | 0 | 0 | 0 | |||
| 1711 | 144470 | 144470 | 144470 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 31728 | 17140 / 256 | |||||||||
| 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 | |||||||||||
| 1612 | 271.15 | 272.65 | 273.85 | 271.8 | 273.25 | 273.1 | 2.1 | 1.95 | 28136 | 45684 | -9726 |
| 1701 | 273.1 | 274.65 | 276.65 | 274 | 276 | 275.65 | 2.9 | 2.55 | 372 | 456 | 8 |
| 1702 | 272.15 | 273.95 | 275.6 | 273.95 | 275.6 | 274.6 | 3.45 | 2.45 | 8 | 212 | -2 |
| 1704 | 274.35 | 275.85 | 277 | 275.75 | 276.95 | 276.3 | 2.6 | 1.95 | 30 | 262 | -2 |
| 1706 | 274.25 | 275.6 | 276.95 | 274.5 | 276.25 | 276 | 2 | 1.75 | 179428 | 253582 | 4942 |
| 1708 | 275.7 | 276.5 | 277.8 | 276.5 | 277.8 | 277.6 | 2.1 | 1.9 | 42 | 424 | -8 |
| 1710 | 277.75 | 277.75 | 277.75 | 0 | 0 | 0 | 122 | 0 | |||
| 1712 | 276.75 | 277 | 277 | 0.25 | 0.25 | 0 | 44 | 0 | |||
| 小计 | 208016 | 300786 / -4788 | |||||||||
| 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 | |||||||||||
| 1612 | 3986 | 4008 | 4058 | 3992 | 4040 | 4022 | 54 | 36 | 97558 | 189030 | -14664 |
| 1701 | 4014 | 4027 | 4085 | 4018 | 4069 | 4056 | 55 | 42 | 2830 | 9738 | 616 |
| 1702 | 4043 | 4038 | 4098 | 4038 | 4090 | 4084 | 47 | 41 | 66 | 1846 | 26 |
| 1703 | 4057 | 4078 | 4106 | 4072 | 4101 | 4094 | 44 | 37 | 32 | 356 | 2 |
| 1704 | 4110 | 4091 | 4119 | 4090 | 4119 | 4097 | 9 | -13 | 32 | 956 | 8 |
| 1705 | 4086 | 4119 | 4171 | 4098 | 4141 | 4130 | 55 | 44 | 226 | 444 | 70 |
| 1706 | 4104 | 4125 | 4186 | 4110 | 4166 | 4147 | 62 | 43 | 620846 | 589436 | 77408 |
| 1707 | 4118 | 4129 | 4134 | 4129 | 4134 | 4130 | 16 | 12 | 6 | 204 | 6 |
| 1708 | 4136 | 4153 | 4154 | 4153 | 4154 | 4153 | 18 | 17 | 6 | 296 | 6 |
| 1709 | 4164 | 4183 | 4209 | 4171 | 4209 | 4187 | 45 | 23 | 28 | 412 | -2 |
| 1710 | 4168 | 4197 | 4231 | 4188 | 4231 | 4203 | 63 | 35 | 8 | 126 | 4 |
| 1711 | 4207 | 4195 | 4259 | 4195 | 4259 | 4232 | 52 | 25 | 12 | 20 | 0 |
| 小计 | 721650 | 792864 / 63480 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
