|
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 | 45720 | 45450 | 48460 | 45420 | 48130 | 47560 | 2410 | 1840 | 34708 | 49600 | -2976 |
| 1701 | 45760 | 45560 | 48500 | 45460 | 48210 | 47310 | 2450 | 1550 | 622346 | 198930 | -22730 |
| 1702 | 45850 | 45670 | 48600 | 45540 | 48320 | 47480 | 2470 | 1630 | 263216 | 195644 | 13748 |
| 1703 | 45890 | 45780 | 48640 | 45580 | 48320 | 47560 | 2430 | 1670 | 81818 | 70702 | 8556 |
| 1704 | 45940 | 45740 | 48690 | 45570 | 48380 | 47790 | 2440 | 1850 | 18910 | 20474 | 4588 |
| 1705 | 46010 | 45920 | 48760 | 45680 | 48250 | 47660 | 2240 | 1650 | 10418 | 12152 | -764 |
| 1706 | 46020 | 45800 | 48780 | 45750 | 48470 | 47650 | 2450 | 1630 | 1086 | 3794 | 278 |
| 1707 | 46070 | 45980 | 48830 | 44510 | 48550 | 47820 | 2480 | 1750 | 218 | 1212 | -62 |
| 1708 | 46100 | 45920 | 48850 | 45920 | 48500 | 47980 | 2400 | 1880 | 86 | 1028 | -2 |
| 1709 | 46240 | 45810 | 48990 | 45810 | 48490 | 47940 | 2250 | 1700 | 306 | 1494 | -20 |
| 1710 | 46270 | 46090 | 49040 | 45970 | 48670 | 48050 | 2400 | 1780 | 192 | 552 | -32 |
| 1711 | 46360 | 46300 | 49120 | 46300 | 48630 | 48480 | 2270 | 2120 | 32 | 182 | 2 |
| 小计 | 1033336 | 555764 / 586 | |||||||||
| 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 | 14595 | 14420 | 14720 | 14130 | 14405 | 14470 | -190 | -125 | 38396 | 54596 | -4406 |
| 1701 | 14210 | 14110 | 14350 | 13820 | 14075 | 14135 | -135 | -75 | 560262 | 193644 | -2 |
| 1702 | 13945 | 13885 | 14090 | 13620 | 13900 | 13920 | -45 | -25 | 234918 | 219524 | 16130 |
| 1703 | 13785 | 13725 | 13955 | 13535 | 13815 | 13785 | 30 | 0 | 67674 | 106478 | 8148 |
| 1704 | 13730 | 13680 | 13915 | 13490 | 13805 | 13765 | 75 | 35 | 14202 | 47014 | 2744 |
| 1705 | 13715 | 13670 | 13930 | 13490 | 13790 | 13755 | 75 | 40 | 23730 | 69838 | 3520 |
| 1706 | 13715 | 13685 | 13940 | 13500 | 13815 | 13745 | 100 | 30 | 3250 | 26500 | 930 |
| 1707 | 13720 | 13675 | 13880 | 13530 | 13810 | 13745 | 90 | 25 | 432 | 4632 | 104 |
| 1708 | 13710 | 13640 | 13895 | 13495 | 13810 | 13825 | 100 | 115 | 324 | 4760 | 36 |
| 1709 | 13545 | 13640 | 13875 | 13490 | 13805 | 13795 | 260 | 250 | 486 | 8984 | -42 |
| 1710 | 13660 | 13625 | 13870 | 13500 | 13815 | 13780 | 155 | 120 | 168 | 2112 | -34 |
| 1711 | 13640 | 13640 | 13875 | 13580 | 13815 | 13805 | 175 | 165 | 236 | 296 | 80 |
| 小计 | 944078 | 738378 / 27208 | |||||||||
| 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 | 21520 | 21530 | 22810 | 21400 | 22580 | 22405 | 1060 | 885 | 21056 | 36684 | -5322 |
| 1701 | 21580 | 21480 | 22870 | 21400 | 22570 | 22255 | 990 | 675 | 801494 | 237204 | -3118 |
| 1702 | 21540 | 21450 | 22830 | 21360 | 22555 | 22265 | 1015 | 725 | 206240 | 132514 | 11242 |
| 1703 | 21500 | 21480 | 22790 | 21335 | 22520 | 22290 | 1020 | 790 | 39534 | 42078 | 6626 |
| 1704 | 21440 | 21375 | 22725 | 21300 | 22440 | 22375 | 1000 | 935 | 7954 | 12368 | 2120 |
| 1705 | 21490 | 21370 | 22735 | 21240 | 22420 | 22210 | 930 | 720 | 1336 | 1944 | 280 |
| 1706 | 21550 | 21445 | 22695 | 21250 | 22415 | 21985 | 865 | 435 | 156 | 1094 | -32 |
| 1707 | 21455 | 21315 | 22710 | 21315 | 22410 | 22410 | 955 | 955 | 88 | 438 | 32 |
| 1708 | 21360 | 21700 | 22635 | 21515 | 22250 | 22160 | 890 | 800 | 28 | 276 | 14 |
| 1709 | 21420 | 21280 | 22550 | 21270 | 22295 | 21960 | 875 | 540 | 38 | 244 | 12 |
| 1710 | 21410 | 21325 | 22675 | 21320 | 22315 | 21940 | 905 | 530 | 172 | 304 | -6 |
| 1711 | 21385 | 21375 | 22665 | 21250 | 22380 | 22040 | 995 | 655 | 68 | 158 | 16 |
| 小计 | 1078164 | 465306 / 11864 | |||||||||
| 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 | 19270 | 19435 | 20425 | 19300 | 20425 | 20005 | 1155 | 735 | 1850 | 9040 | -470 |
| 1701 | 19030 | 19120 | 20105 | 19020 | 19880 | 19610 | 850 | 580 | 106222 | 40424 | 566 |
| 1702 | 18915 | 18855 | 19900 | 18855 | 19640 | 19475 | 725 | 560 | 12230 | 16406 | -504 |
| 1703 | 18885 | 18825 | 20005 | 18750 | 19500 | 19435 | 615 | 550 | 4620 | 6690 | 2026 |
| 1704 | 18905 | 18760 | 19665 | 18715 | 19450 | 19080 | 545 | 175 | 730 | 968 | 454 |
| 1705 | 18895 | 18795 | 19405 | 18680 | 19350 | 19045 | 455 | 150 | 204 | 318 | 80 |
| 1706 | 18855 | 18775 | 19300 | 18770 | 19280 | 19030 | 425 | 175 | 52 | 168 | 12 |
| 1707 | 18860 | 18735 | 19245 | 18735 | 19120 | 19040 | 260 | 180 | 36 | 126 | 14 |
| 1708 | 18890 | 18740 | 19315 | 18700 | 19055 | 18950 | 165 | 60 | 32 | 90 | 16 |
| 1709 | 18750 | 18750 | 19135 | 18730 | 19135 | 18925 | 385 | 175 | 76 | 140 | 34 |
| 1710 | 18805 | 18710 | 19125 | 18710 | 19125 | 18895 | 320 | 90 | 68 | 136 | 66 |
| 1711 | 18875 | 18805 | 18805 | 18805 | 18805 | 18805 | -70 | -70 | 2 | 10 | 2 |
| 小计 | 126122 | 74516 / 2296 | |||||||||
| 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 | 92280 | 92210 | 95970 | 91660 | 93800 | 93440 | 1520 | 1160 | 68 | 986 | 14 |
| 1701 | 92860 | 92780 | 96660 | 92350 | 94550 | 94690 | 1690 | 1830 | 824562 | 313886 | -22102 |
| 1702 | 93080 | 94900 | 97590 | 94500 | 95630 | 96230 | 2550 | 3150 | 230 | 236 | -26 |
| 1703 | 93530 | 95510 | 97990 | 94970 | 95700 | 95610 | 2170 | 2080 | 54 | 100 | 18 |
| 1704 | 94300 | 95200 | 98210 | 94050 | 96610 | 95690 | 2310 | 1390 | 54 | 96 | -2 |
| 1705 | 94340 | 94180 | 98300 | 93820 | 96120 | 96340 | 1780 | 2000 | 346902 | 320136 | 38360 |
| 1706 | 94870 | 95340 | 98650 | 95340 | 97500 | 96820 | 2630 | 1950 | 724 | 366 | -212 |
| 1707 | 94370 | 95600 | 95600 | 1230 | 1230 | 0 | 36 | 0 | |||
| 1708 | 94670 | 98070 | 98070 | 98070 | 98070 | 98070 | 3400 | 3400 | 6 | 96 | 6 |
| 1709 | 95770 | 95340 | 99980 | 95340 | 97700 | 97930 | 1930 | 2160 | 1722 | 7102 | 494 |
| 1710 | 96440 | 97500 | 98220 | 97500 | 98220 | 97680 | 1780 | 1240 | 8 | 84 | 6 |
| 1711 | 95360 | 99750 | 99750 | 99750 | 99750 | 99750 | 4390 | 4390 | 2 | 6 | 2 |
| 小计 | 1174332 | 643130 / 16558 | |||||||||
| 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 | 148650 | 148650 | 148650 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 147050 | 146900 | 151000 | 146000 | 146700 | 148170 | -350 | 1120 | 43068 | 15512 | -150 |
| 1702 | 146500 | 147620 | 147620 | 1120 | 1120 | 0 | 2 | 0 | |||
| 1703 | 140570 | 141640 | 141640 | 1070 | 1070 | 0 | 4 | 0 | |||
| 1704 | 141250 | 141250 | 141250 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 148640 | 148630 | 153400 | 148060 | 149040 | 150140 | 400 | 1500 | 1814 | 1790 | 452 |
| 1706 | 150770 | 152290 | 152290 | 1520 | 1520 | 0 | 4 | 0 | |||
| 1707 | 149570 | 149570 | 149570 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 149450 | 149450 | 149450 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 150140 | 151450 | 154000 | 151450 | 154000 | 153150 | 3860 | 3010 | 6 | 46 | 6 |
| 1710 | 148430 | 148430 | 148430 | 0 | 0 | 0 | 0 | 0 | |||
| 1711 | 148430 | 148430 | 148430 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 44888 | 17358 / 308 | |||||||||
| 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 | 273.1 | 272.85 | 272.95 | 269.85 | 270.65 | 270.8 | -2.45 | -2.3 | 33976 | 33836 | -5938 |
| 1701 | 275 | 270.25 | 275.05 | 270.25 | 272.7 | 272.85 | -2.3 | -2.15 | 134 | 456 | 18 |
| 1702 | 274.7 | 274.3 | 274.3 | 271.9 | 272 | 272.8 | -2.7 | -1.9 | 180 | 246 | 34 |
| 1704 | 276.3 | 274.3 | 274.3 | 273.2 | 273.2 | 273.8 | -3.1 | -2.5 | 6 | 258 | -2 |
| 1706 | 276 | 276 | 276 | 272.7 | 273.7 | 273.8 | -2.3 | -2.2 | 340644 | 266746 | 11330 |
| 1708 | 277.1 | 275.4 | 275.4 | 273.95 | 274.9 | 275.2 | -2.2 | -1.9 | 94 | 416 | -2 |
| 1710 | 277.75 | 276.85 | 276.85 | 276 | 276 | 276.4 | -1.75 | -1.35 | 44 | 108 | -14 |
| 1712 | 279.05 | 276.1 | 276.65 | 275.65 | 276.65 | 275.9 | -2.4 | -3.15 | 30 | 62 | 16 |
| 小计 | 375108 | 302128 / 5442 | |||||||||
| 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 | 4034 | 4025 | 4028 | 3962 | 4004 | 3998 | -30 | -36 | 106100 | 164934 | -12748 |
| 1701 | 4061 | 4049 | 4072 | 3985 | 4029 | 4024 | -32 | -37 | 3328 | 11024 | 966 |
| 1702 | 4086 | 4067 | 4073 | 4012 | 4040 | 4041 | -46 | -45 | 294 | 1678 | -166 |
| 1703 | 4104 | 4094 | 4095 | 4050 | 4078 | 4076 | -26 | -28 | 154 | 442 | 90 |
| 1704 | 4097 | 4097 | 4097 | 0 | 0 | 0 | 956 | 0 | |||
| 1705 | 4140 | 4134 | 4146 | 4069 | 4106 | 4096 | -34 | -44 | 232 | 386 | -62 |
| 1706 | 4158 | 4148 | 4153 | 4081 | 4129 | 4121 | -29 | -37 | 908362 | 643450 | 38390 |
| 1707 | 4172 | 4154 | 4168 | 4152 | 4152 | 4155 | -20 | -17 | 20 | 232 | 20 |
| 1708 | 4179 | 4120 | 4185 | 4116 | 4183 | 4176 | 4 | -3 | 54 | 300 | 0 |
| 1709 | 4208 | 4191 | 4239 | 4140 | 4198 | 4182 | -10 | -26 | 44 | 426 | 10 |
| 1710 | 4223 | 4203 | 4220 | 4149 | 4220 | 4190 | -3 | -33 | 30 | 132 | 4 |
| 1711 | 4232 | 4169 | 4240 | 4169 | 4229 | 4207 | -3 | -25 | 14 | 18 | -2 |
| 小计 | 1018632 | 823978 / 26502 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
