|
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 | 46180 | 46200 | 47230 | 46000 | 46450 | 46500 | 270 | 320 | 3780 | 7470 | -1160 |
| 1701 | 46380 | 46630 | 46980 | 46050 | 46680 | 46630 | 300 | 250 | 31072 | 77656 | -4982 |
| 1702 | 46540 | 46780 | 47130 | 46140 | 46790 | 46680 | 250 | 140 | 269802 | 223872 | -4476 |
| 1703 | 46670 | 46860 | 47230 | 46290 | 46920 | 46780 | 250 | 110 | 93966 | 133480 | 4018 |
| 1704 | 46740 | 47010 | 47350 | 46400 | 47070 | 46940 | 330 | 200 | 9064 | 33392 | 226 |
| 1705 | 46920 | 47040 | 47490 | 46520 | 47200 | 47030 | 280 | 110 | 8024 | 21382 | -414 |
| 1706 | 47020 | 47030 | 47550 | 46680 | 47290 | 47080 | 270 | 60 | 204 | 4982 | -2 |
| 1707 | 47120 | 47260 | 47630 | 47190 | 47630 | 47550 | 510 | 430 | 60 | 1598 | 24 |
| 1708 | 47320 | 47100 | 47810 | 47100 | 47650 | 47480 | 330 | 160 | 44 | 1436 | -12 |
| 1709 | 47480 | 47260 | 48000 | 47260 | 47720 | 47550 | 240 | 70 | 192 | 2652 | 38 |
| 1710 | 47570 | 47360 | 48060 | 47350 | 47830 | 47710 | 260 | 140 | 136 | 1238 | 16 |
| 1711 | 47630 | 47550 | 48050 | 47400 | 47930 | 47660 | 300 | 30 | 146 | 2312 | 60 |
| 小计 | 416490 | 511470 / -6664 | |||||||||
| 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 | 13055 | 12450 | 12960 | 12450 | 12945 | 12805 | -110 | -250 | 5330 | 9840 | -2540 |
| 1701 | 13085 | 13150 | 13150 | 12810 | 12955 | 12890 | -130 | -195 | 33974 | 88814 | -3608 |
| 1702 | 13125 | 13095 | 13100 | 12820 | 13005 | 12930 | -120 | -195 | 363828 | 291456 | 20392 |
| 1703 | 13190 | 13135 | 13150 | 12910 | 13075 | 13015 | -115 | -175 | 102664 | 165454 | 9282 |
| 1704 | 13240 | 13195 | 13215 | 12995 | 13150 | 13065 | -90 | -175 | 18836 | 55472 | 1170 |
| 1705 | 13310 | 13245 | 13285 | 13050 | 13220 | 13150 | -90 | -160 | 19992 | 63702 | 1574 |
| 1706 | 13345 | 13265 | 13350 | 13115 | 13285 | 13195 | -60 | -150 | 2134 | 22808 | 814 |
| 1707 | 13460 | 13360 | 13400 | 13235 | 13390 | 13320 | -70 | -140 | 430 | 5126 | 260 |
| 1708 | 13550 | 13450 | 13530 | 13345 | 13485 | 13400 | -65 | -150 | 64 | 4846 | 6 |
| 1709 | 13610 | 13575 | 13575 | 13415 | 13555 | 13470 | -55 | -140 | 236 | 8392 | 20 |
| 1710 | 13725 | 13590 | 13645 | 13490 | 13615 | 13545 | -110 | -180 | 112 | 2030 | -32 |
| 1711 | 13735 | 13635 | 13700 | 13565 | 13700 | 13615 | -35 | -120 | 64 | 784 | 16 |
| 小计 | 547664 | 718724 / 27354 | |||||||||
| 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 | 22110 | 22390 | 23650 | 22320 | 22660 | 22655 | 550 | 545 | 560 | 13230 | -130 |
| 1701 | 22305 | 22595 | 23025 | 22215 | 22800 | 22680 | 495 | 375 | 36554 | 54746 | -2844 |
| 1702 | 22410 | 22635 | 23150 | 22310 | 22930 | 22730 | 520 | 320 | 624952 | 231896 | 4056 |
| 1703 | 22440 | 22670 | 23195 | 22350 | 23000 | 22835 | 560 | 395 | 118700 | 117738 | 10286 |
| 1704 | 22485 | 22765 | 23220 | 22380 | 23050 | 22890 | 565 | 405 | 13162 | 45996 | 2458 |
| 1705 | 22470 | 22675 | 23255 | 22390 | 23015 | 22920 | 545 | 450 | 4494 | 6260 | 722 |
| 1706 | 22420 | 22590 | 23160 | 22450 | 23010 | 22980 | 590 | 560 | 132 | 1406 | 56 |
| 1707 | 22525 | 22590 | 23100 | 22555 | 23065 | 22785 | 540 | 260 | 58 | 514 | -24 |
| 1708 | 22615 | 22480 | 23200 | 22465 | 23025 | 22980 | 410 | 365 | 70 | 320 | 32 |
| 1709 | 22625 | 22675 | 23145 | 22475 | 22955 | 22790 | 330 | 165 | 46 | 228 | 0 |
| 1710 | 22590 | 22490 | 23180 | 22490 | 23180 | 22900 | 590 | 310 | 104 | 442 | -14 |
| 1711 | 22585 | 22535 | 23355 | 22505 | 22990 | 23000 | 405 | 415 | 138 | 268 | -20 |
| 小计 | 798970 | 473044 / 14578 | |||||||||
| 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 | 20835 | 19555 | 22280 | 19555 | 21000 | 21965 | 165 | 1130 | 780 | 4870 | -10 |
| 1701 | 20665 | 20755 | 21025 | 20420 | 20695 | 20695 | 30 | 30 | 25438 | 23490 | -3464 |
| 1702 | 20485 | 20600 | 20950 | 20250 | 20745 | 20590 | 260 | 105 | 95834 | 47536 | 2484 |
| 1703 | 20305 | 20380 | 20780 | 20075 | 20735 | 20535 | 430 | 230 | 6250 | 18786 | 712 |
| 1704 | 20315 | 20175 | 20715 | 20155 | 20700 | 20605 | 385 | 290 | 528 | 5598 | 2 |
| 1705 | 20215 | 20285 | 20750 | 20140 | 20745 | 20605 | 530 | 390 | 262 | 1130 | 76 |
| 1706 | 20290 | 20185 | 20695 | 20105 | 20665 | 20505 | 375 | 215 | 26 | 232 | -6 |
| 1707 | 20385 | 20135 | 20730 | 20125 | 20730 | 20400 | 345 | 15 | 12 | 148 | 0 |
| 1708 | 20290 | 20170 | 20675 | 20165 | 20665 | 20440 | 375 | 150 | 24 | 136 | -2 |
| 1709 | 20435 | 20220 | 20685 | 20220 | 20685 | 20500 | 250 | 65 | 44 | 224 | -16 |
| 1710 | 20455 | 20145 | 20680 | 20105 | 20660 | 20520 | 205 | 65 | 40 | 94 | 8 |
| 1711 | 20290 | 20260 | 20755 | 20205 | 20670 | 20535 | 380 | 245 | 38 | 64 | 14 |
| 小计 | 129276 | 102308 / -202 | |||||||||
| 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 | 93700 | 93000 | 95000 | 92500 | 93900 | 93650 | 200 | -50 | 564 | 3084 | 336 |
| 1701 | 94120 | 93830 | 95350 | 92920 | 94400 | 94210 | 280 | 90 | 32988 | 83422 | -8624 |
| 1702 | 94410 | 94440 | 94770 | 94440 | 94730 | 94640 | 320 | 230 | 46 | 122 | -4 |
| 1703 | 95330 | 95080 | 95700 | 94810 | 94830 | 95270 | -500 | -60 | 14 | 294 | 0 |
| 1704 | 95340 | 95560 | 96890 | 95460 | 96630 | 96130 | 1290 | 790 | 8 | 92 | 2 |
| 1705 | 95690 | 96390 | 97200 | 94620 | 96130 | 95930 | 440 | 240 | 763680 | 531784 | -8406 |
| 1706 | 96410 | 96040 | 97520 | 96000 | 96000 | 96600 | -410 | 190 | 30 | 170 | 4 |
| 1707 | 96140 | 96140 | 96140 | 0 | 0 | 0 | 38 | 0 | |||
| 1708 | 97970 | 97970 | 97970 | 0 | 0 | 0 | 104 | 0 | |||
| 1709 | 97210 | 97720 | 98390 | 95840 | 97450 | 97360 | 240 | 150 | 7882 | 25554 | 832 |
| 1710 | 98380 | 98380 | 98380 | 0 | 0 | 0 | 74 | 0 | |||
| 1711 | 97600 | 97600 | 97600 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 805212 | 644748 / -15860 | |||||||||
| 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 | 147890 | 148850 | 150900 | 146590 | 150720 | 149190 | 2830 | 1300 | 18394 | 13914 | 432 |
| 1702 | 147580 | 148880 | 148880 | 1300 | 1300 | 0 | 8 | 0 | |||
| 1703 | 150650 | 151980 | 151980 | 1330 | 1330 | 0 | 20 | 0 | |||
| 1704 | 151360 | 151360 | 151360 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 148910 | 149190 | 151000 | 147320 | 151000 | 149900 | 2090 | 990 | 3638 | 3686 | 814 |
| 1706 | 148850 | 149840 | 149840 | 990 | 990 | 0 | 4 | 0 | |||
| 1707 | 147670 | 147670 | 147670 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 147550 | 147550 | 147550 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 150590 | 150590 | 151450 | 150590 | 151210 | 151030 | 620 | 440 | 68 | 94 | 24 |
| 1710 | 149760 | 151130 | 151130 | 151130 | 151130 | 151130 | 1370 | 1370 | 4 | 4 | 0 |
| 1711 | 152250 | 153640 | 153640 | 1390 | 1390 | 0 | 4 | 0 | |||
| 小计 | 22104 | 17734 / 1270 | |||||||||
| 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 | 264.5 | 264 | 0.5 | 0 | 0 | 1734 | 0 | |||
| 1701 | 266.05 | 266.85 | 267.45 | 263.75 | 264.6 | 265.3 | -1.45 | -0.75 | 38 | 738 | 6 |
| 1702 | 268.15 | 268 | 268.9 | 264.25 | 266.05 | 266.8 | -2.1 | -1.35 | 42 | 302 | -2 |
| 1704 | 268.35 | 268.4 | 269.6 | 264.7 | 266.4 | 267.65 | -1.95 | -0.7 | 92 | 334 | -14 |
| 1706 | 268.75 | 269.6 | 270.6 | 264.8 | 266.95 | 267.9 | -1.8 | -0.85 | 312470 | 366840 | 568 |
| 1708 | 270.35 | 271.4 | 271.4 | 267.25 | 268 | 268.6 | -2.35 | -1.75 | 42 | 284 | 10 |
| 1710 | 271.9 | 272.65 | 274 | 269.05 | 270.95 | 271.85 | -0.95 | -0.05 | 32 | 110 | 4 |
| 1712 | 272.95 | 273.4 | 276 | 270.85 | 271.65 | 272.8 | -1.3 | -0.15 | 2448 | 2342 | 1306 |
| 小计 | 315164 | 372684 / 1878 | |||||||||
| 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 | 4111 | 4110 | 4140 | 4073 | 4081 | 4101 | -30 | -10 | 4704 | 80420 | 3300 |
| 1701 | 4147 | 4152 | 4181 | 4000 | 4114 | 4132 | -33 | -15 | 5328 | 22014 | 678 |
| 1702 | 4178 | 4173 | 4200 | 4134 | 4137 | 4158 | -41 | -20 | 198 | 2240 | 22 |
| 1703 | 4192 | 4204 | 4228 | 4151 | 4165 | 4190 | -27 | -2 | 148 | 402 | 4 |
| 1704 | 4223 | 4200 | 4208 | 4164 | 4208 | 4193 | -15 | -30 | 8 | 884 | 0 |
| 1705 | 4240 | 4248 | 4288 | 4193 | 4207 | 4244 | -33 | 4 | 2700 | 878 | 130 |
| 1706 | 4261 | 4275 | 4298 | 4200 | 4231 | 4252 | -30 | -9 | 972096 | 828720 | -47350 |
| 1707 | 4286 | 4278 | 4278 | 4278 | 4278 | 4278 | -8 | -8 | 2 | 244 | 2 |
| 1708 | 4297 | 4297 | 4297 | 0 | 0 | 0 | 272 | 0 | |||
| 1709 | 4320 | 4317 | 4360 | 4246 | 4281 | 4303 | -39 | -17 | 34 | 444 | 12 |
| 1710 | 4323 | 4323 | 4323 | 0 | 0 | 0 | 124 | 0 | |||
| 1711 | 4357 | 4357 | 4357 | 0 | 0 | 0 | 30 | 0 | |||
| 小计 | 985218 | 936672 / -43202 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
