|
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 | 47590 | 47800 | 48020 | 46640 | 46950 | 46980 | -640 | -610 | 20690 | 21670 | 380 |
| 1701 | 47740 | 48040 | 48290 | 46730 | 47070 | 47270 | -670 | -470 | 55520 | 92824 | -5782 |
| 1702 | 47930 | 48260 | 48470 | 46910 | 47210 | 47530 | -720 | -400 | 385546 | 259338 | -21686 |
| 1703 | 48010 | 48380 | 48540 | 47000 | 47290 | 47640 | -720 | -370 | 91484 | 118198 | -2400 |
| 1704 | 48120 | 48400 | 48580 | 47060 | 47360 | 47640 | -760 | -480 | 13296 | 31876 | 858 |
| 1705 | 48230 | 48510 | 48650 | 47120 | 47440 | 47730 | -790 | -500 | 8170 | 17786 | 614 |
| 1706 | 48420 | 48610 | 48710 | 47290 | 47520 | 47790 | -900 | -630 | 814 | 4910 | 80 |
| 1707 | 48660 | 48690 | 48930 | 47600 | 47730 | 47890 | -930 | -770 | 156 | 1554 | 2 |
| 1708 | 48780 | 48870 | 48880 | 47720 | 47950 | 48140 | -830 | -640 | 648 | 1482 | 466 |
| 1709 | 48850 | 49100 | 49190 | 47840 | 48130 | 48320 | -720 | -530 | 314 | 2496 | 10 |
| 1710 | 49010 | 48900 | 49040 | 48200 | 48260 | 48460 | -750 | -550 | 430 | 1166 | 164 |
| 1711 | 49120 | 49140 | 49140 | 48200 | 48520 | 48600 | -600 | -520 | 76 | 2144 | 18 |
| 小计 | 577144 | 555444 / -27276 | |||||||||
| 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 | 13515 | 13500 | 13535 | 13280 | 13370 | 13370 | -145 | -145 | 7030 | 25910 | -3370 |
| 1701 | 13205 | 13255 | 13350 | 13090 | 13210 | 13205 | 5 | 0 | 49934 | 117494 | -9248 |
| 1702 | 13055 | 13160 | 13325 | 12960 | 13110 | 13110 | 55 | 55 | 364188 | 289490 | 2250 |
| 1703 | 13095 | 13215 | 13335 | 13005 | 13155 | 13165 | 60 | 70 | 81446 | 142084 | -1052 |
| 1704 | 13165 | 13335 | 13400 | 13080 | 13220 | 13240 | 55 | 75 | 18934 | 51312 | -1464 |
| 1705 | 13260 | 13385 | 13460 | 13150 | 13275 | 13330 | 15 | 70 | 35450 | 67232 | -5588 |
| 1706 | 13330 | 13475 | 13530 | 13215 | 13345 | 13400 | 15 | 70 | 906 | 22204 | -322 |
| 1707 | 13405 | 13550 | 13575 | 13320 | 13405 | 13505 | 0 | 100 | 16 | 4580 | 6 |
| 1708 | 13450 | 13605 | 13680 | 13400 | 13480 | 13555 | 30 | 105 | 304 | 4902 | 56 |
| 1709 | 13475 | 13665 | 13740 | 13440 | 13570 | 13620 | 95 | 145 | 388 | 8532 | -172 |
| 1710 | 13540 | 13745 | 13815 | 13530 | 13580 | 13730 | 40 | 190 | 184 | 2054 | -28 |
| 1711 | 13620 | 13825 | 13875 | 13550 | 13645 | 13735 | 25 | 115 | 258 | 658 | -44 |
| 小计 | 559038 | 736452 / -18976 | |||||||||
| 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 | 22985 | 23260 | 23395 | 22450 | 22620 | 22665 | -365 | -320 | 1420 | 16390 | -490 |
| 1701 | 23070 | 23370 | 23630 | 22510 | 22750 | 23010 | -320 | -60 | 81902 | 75678 | -10024 |
| 1702 | 23185 | 23460 | 23735 | 22580 | 22850 | 23120 | -335 | -65 | 702104 | 245226 | -5136 |
| 1703 | 23200 | 23490 | 23750 | 22655 | 22855 | 23095 | -345 | -105 | 63862 | 94234 | 10 |
| 1704 | 23185 | 23445 | 23740 | 22665 | 22840 | 23170 | -345 | -15 | 9242 | 38264 | 1172 |
| 1705 | 23165 | 23230 | 23910 | 22655 | 22875 | 23085 | -290 | -80 | 4476 | 4792 | 456 |
| 1706 | 23155 | 23425 | 23710 | 22800 | 22830 | 22990 | -325 | -165 | 180 | 1252 | 88 |
| 1707 | 23150 | 23500 | 23595 | 22800 | 22800 | 23005 | -350 | -145 | 24 | 546 | 8 |
| 1708 | 23170 | 23490 | 23595 | 22720 | 22720 | 23135 | -450 | -35 | 46 | 274 | -4 |
| 1709 | 23035 | 23360 | 23635 | 22750 | 22775 | 23155 | -260 | 120 | 60 | 202 | -2 |
| 1710 | 23010 | 23340 | 23595 | 22705 | 22745 | 22985 | -265 | -25 | 44 | 268 | 0 |
| 1711 | 22995 | 23565 | 23565 | 22600 | 22795 | 23030 | -200 | 35 | 22 | 180 | 0 |
| 小计 | 863382 | 477306 / -13922 | |||||||||
| 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 | 21010 | 21400 | 21400 | 21155 | 21250 | 21265 | 240 | 255 | 180 | 5520 | -30 |
| 1701 | 20920 | 21215 | 21695 | 20775 | 20965 | 21170 | 45 | 250 | 117542 | 36538 | -642 |
| 1702 | 20700 | 20995 | 21460 | 20515 | 20775 | 20935 | 75 | 235 | 73786 | 41774 | 2624 |
| 1703 | 20530 | 20795 | 21230 | 20305 | 20540 | 20720 | 10 | 190 | 5082 | 17014 | 290 |
| 1704 | 20560 | 20765 | 21155 | 20300 | 20415 | 20585 | -145 | 25 | 1082 | 5012 | 420 |
| 1705 | 20625 | 20700 | 21230 | 20210 | 20405 | 20710 | -220 | 85 | 216 | 816 | 10 |
| 1706 | 20225 | 21115 | 21115 | 20470 | 20470 | 20670 | 245 | 445 | 18 | 246 | 6 |
| 1707 | 20555 | 20555 | 20555 | 0 | 0 | 0 | 144 | 0 | |||
| 1708 | 20260 | 20960 | 21180 | 20360 | 20580 | 20890 | 320 | 630 | 22 | 138 | 6 |
| 1709 | 20600 | 21125 | 21125 | 20285 | 20490 | 20645 | -110 | 45 | 14 | 240 | 2 |
| 1710 | 20595 | 21035 | 21135 | 20285 | 20350 | 20695 | -245 | 100 | 16 | 78 | -10 |
| 1711 | 20760 | 20910 | 21210 | 20345 | 20345 | 20905 | -415 | 145 | 18 | 66 | 4 |
| 小计 | 197976 | 107586 / 2680 | |||||||||
| 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 | 93510 | 93510 | 93510 | 0 | 0 | 0 | 1848 | 0 | |||
| 1701 | 94500 | 95390 | 95560 | 92670 | 93440 | 94040 | -1060 | -460 | 43542 | 128106 | -9418 |
| 1702 | 95040 | 95520 | 95820 | 92920 | 94000 | 93940 | -1040 | -1100 | 28 | 204 | -10 |
| 1703 | 95480 | 96430 | 96440 | 94770 | 94770 | 95640 | -710 | 160 | 22 | 288 | 0 |
| 1704 | 95410 | 95410 | 95410 | 0 | 0 | 0 | 94 | 0 | |||
| 1705 | 96210 | 96660 | 97280 | 94360 | 95110 | 95700 | -1100 | -510 | 578928 | 485072 | 1670 |
| 1706 | 96580 | 96120 | 96120 | -460 | -460 | 0 | 160 | 0 | |||
| 1707 | 96410 | 96130 | 96130 | -280 | -280 | 0 | 38 | 0 | |||
| 1708 | 96770 | 96770 | 96770 | 0 | 0 | 0 | 104 | 0 | |||
| 1709 | 97450 | 98060 | 98500 | 95430 | 96260 | 96810 | -1190 | -640 | 3496 | 16260 | 1310 |
| 1710 | 96240 | 97000 | 97000 | 97000 | 97000 | 97000 | 760 | 760 | 2 | 78 | 0 |
| 1711 | 96690 | 96690 | 96690 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 626018 | 632260 / -6448 | |||||||||
| 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 | 144850 | 146210 | 147980 | 143990 | 144590 | 145790 | -260 | 940 | 19464 | 12876 | -1082 |
| 1702 | 144930 | 145870 | 145870 | 940 | 940 | 0 | 0 | 0 | |||
| 1703 | 143890 | 144830 | 144830 | 940 | 940 | 0 | 4 | 0 | |||
| 1704 | 144580 | 144580 | 144580 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 146580 | 148500 | 149520 | 145910 | 146650 | 147520 | 70 | 940 | 2446 | 2238 | -20 |
| 1706 | 148680 | 149640 | 149640 | 960 | 960 | 0 | 4 | 0 | |||
| 1707 | 147510 | 147510 | 147510 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 147390 | 147390 | 147390 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 148660 | 150960 | 150960 | 150940 | 150960 | 150950 | 2300 | 2290 | 8 | 60 | 4 |
| 1710 | 147830 | 150110 | 150110 | 2280 | 2280 | 0 | 4 | 0 | |||
| 1711 | 150290 | 152610 | 152610 | 2320 | 2320 | 0 | 4 | 0 | |||
| 小计 | 21918 | 15190 / -1098 | |||||||||
| 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 | 264.8 | 265.85 | 267.65 | 265.8 | 266.8 | 266.7 | 2 | 1.9 | 1164 | 4500 | -738 |
| 1701 | 266.2 | 268.5 | 270.1 | 267.4 | 268.25 | 268.5 | 2.05 | 2.3 | 92 | 700 | 2 |
| 1702 | 267.15 | 269.95 | 269.95 | 268.6 | 269.15 | 269.25 | 2 | 2.1 | 92 | 302 | -12 |
| 1704 | 267.65 | 269.8 | 270.45 | 269.8 | 270 | 270 | 2.35 | 2.35 | 38 | 366 | 6 |
| 1706 | 268 | 268.6 | 270.95 | 268.35 | 269.75 | 269.75 | 1.75 | 1.75 | 244680 | 329794 | 2978 |
| 1708 | 269.4 | 270 | 271.25 | 269.75 | 270.8 | 270.85 | 1.4 | 1.45 | 38 | 276 | 4 |
| 1710 | 270.8 | 272.45 | 273.05 | 272.45 | 272.5 | 272.65 | 1.7 | 1.85 | 6 | 106 | -6 |
| 1712 | 271.05 | 271.75 | 273.95 | 271.75 | 272.9 | 272.75 | 1.85 | 1.7 | 154 | 290 | 46 |
| 小计 | 246264 | 336334 / 2280 | |||||||||
| 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 | 4037 | 4043 | 4140 | 4043 | 4112 | 4115 | 75 | 78 | 12900 | 79224 | -4544 |
| 1701 | 4066 | 4076 | 4169 | 4074 | 4145 | 4143 | 79 | 77 | 2974 | 19804 | -278 |
| 1702 | 4095 | 4102 | 4205 | 4102 | 4171 | 4177 | 76 | 82 | 588 | 2056 | 82 |
| 1703 | 4128 | 4132 | 4206 | 4132 | 4199 | 4186 | 71 | 58 | 28 | 404 | 4 |
| 1704 | 4138 | 4204 | 4230 | 4204 | 4228 | 4223 | 90 | 85 | 26 | 934 | -12 |
| 1705 | 4163 | 4170 | 4275 | 4167 | 4247 | 4228 | 84 | 65 | 432 | 658 | -24 |
| 1706 | 4176 | 4182 | 4290 | 4180 | 4250 | 4243 | 74 | 67 | 1332558 | 834208 | 65692 |
| 1707 | 4195 | 4199 | 4288 | 4199 | 4287 | 4274 | 92 | 79 | 14 | 236 | 0 |
| 1708 | 4212 | 4306 | 4306 | 4277 | 4292 | 4291 | 80 | 79 | 6 | 242 | -2 |
| 1709 | 4231 | 4290 | 4336 | 4247 | 4286 | 4284 | 55 | 53 | 20 | 446 | 8 |
| 1710 | 4245 | 4251 | 4380 | 4251 | 4324 | 4309 | 79 | 64 | 12 | 120 | 0 |
| 1711 | 4272 | 4371 | 4390 | 4327 | 4360 | 4367 | 88 | 95 | 18 | 38 | 12 |
| 小计 | 1349576 | 938370 / 60938 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
