|
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 | |||||||||||
| 1701 | 45320 | 45360 | 45880 | 44830 | 45200 | 45210 | -120 | -110 | 16460 | 44240 | -2836 |
| 1702 | 45430 | 45490 | 45630 | 44930 | 45360 | 45300 | -70 | -130 | 79578 | 130252 | -9564 |
| 1703 | 45570 | 45650 | 45760 | 45070 | 45500 | 45430 | -70 | -140 | 199464 | 187358 | -4784 |
| 1704 | 45680 | 45810 | 45880 | 45200 | 45630 | 45570 | -50 | -110 | 20916 | 67548 | -448 |
| 1705 | 45830 | 45890 | 46020 | 45360 | 45810 | 45720 | -20 | -110 | 8762 | 28192 | 432 |
| 1706 | 45980 | 46010 | 46130 | 45510 | 45930 | 45880 | -50 | -100 | 1022 | 8006 | 42 |
| 1707 | 46180 | 46360 | 46360 | 45730 | 46130 | 46070 | -50 | -110 | 202 | 2242 | 88 |
| 1708 | 46340 | 46450 | 46500 | 46130 | 46300 | 46230 | -40 | -110 | 246 | 1688 | -20 |
| 1709 | 46500 | 46660 | 46680 | 46240 | 46410 | 46380 | -90 | -120 | 98 | 2760 | 4 |
| 1710 | 46620 | 46860 | 46870 | 46310 | 46700 | 46590 | 80 | -30 | 60 | 1342 | 2 |
| 1711 | 47040 | 46910 | 47000 | 46440 | 46830 | 46800 | -210 | -240 | 94 | 3116 | -4 |
| 1712 | 47140 | 47130 | 47280 | 46720 | 47170 | 47010 | 30 | -130 | 176 | 4082 | -2 |
| 小计 | 327078 | 480826 / -17090 | |||||||||
| 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 | |||||||||||
| 1701 | 12610 | 12620 | 12850 | 12595 | 12800 | 12765 | 190 | 155 | 16610 | 51214 | -6536 |
| 1702 | 12645 | 12630 | 12875 | 12605 | 12795 | 12755 | 150 | 110 | 214938 | 200226 | -24708 |
| 1703 | 12710 | 12710 | 12915 | 12665 | 12840 | 12815 | 130 | 105 | 126648 | 212692 | -492 |
| 1704 | 12780 | 12800 | 12965 | 12730 | 12900 | 12875 | 120 | 95 | 25084 | 78096 | -638 |
| 1705 | 12845 | 12855 | 13030 | 12800 | 12960 | 12940 | 115 | 95 | 22406 | 72198 | 686 |
| 1706 | 12905 | 12925 | 13085 | 12875 | 13000 | 12995 | 95 | 90 | 1950 | 26030 | 206 |
| 1707 | 12955 | 12965 | 13150 | 12940 | 13070 | 13085 | 115 | 130 | 538 | 7090 | 124 |
| 1708 | 13060 | 13060 | 13220 | 13010 | 13165 | 13150 | 105 | 90 | 262 | 6006 | 140 |
| 1709 | 13125 | 13125 | 13290 | 13085 | 13230 | 13230 | 105 | 105 | 640 | 8760 | 146 |
| 1710 | 13210 | 13400 | 13400 | 13215 | 13290 | 13270 | 80 | 60 | 64 | 2316 | 6 |
| 1711 | 13255 | 13310 | 13400 | 13215 | 13385 | 13335 | 130 | 80 | 40 | 832 | 6 |
| 1712 | 13320 | 13375 | 13455 | 13290 | 13430 | 13380 | 110 | 60 | 104 | 372 | 56 |
| 小计 | 409284 | 665832 / -31004 | |||||||||
| 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 | |||||||||||
| 1701 | 20890 | 20715 | 21890 | 20500 | 20700 | 20755 | -190 | -135 | 7498 | 27706 | -2138 |
| 1702 | 20935 | 20980 | 21095 | 20565 | 20995 | 20835 | 60 | -100 | 408530 | 113984 | -15710 |
| 1703 | 21015 | 21015 | 21135 | 20635 | 21045 | 20895 | 30 | -120 | 269094 | 172370 | 2424 |
| 1704 | 21025 | 21130 | 21130 | 20645 | 21000 | 20905 | -25 | -120 | 20868 | 73172 | 1370 |
| 1705 | 21030 | 21025 | 21130 | 20640 | 20995 | 20895 | -35 | -135 | 16904 | 21680 | 6432 |
| 1706 | 20955 | 20970 | 21025 | 20690 | 20900 | 20870 | -55 | -85 | 352 | 1950 | 4 |
| 1707 | 21010 | 20855 | 21000 | 20730 | 21000 | 20865 | -10 | -145 | 18 | 566 | 8 |
| 1708 | 20995 | 20995 | 20995 | 20880 | 20930 | 20920 | -65 | -75 | 14 | 380 | 8 |
| 1709 | 21075 | 20970 | 21060 | 20780 | 21060 | 20970 | -15 | -105 | 90 | 252 | 28 |
| 1710 | 20965 | 21020 | 21065 | 21020 | 21055 | 21045 | 90 | 80 | 46 | 630 | 18 |
| 1711 | 21020 | 20960 | 21055 | 20925 | 21055 | 21010 | 35 | -10 | 10 | 316 | 0 |
| 1712 | 20955 | 21040 | 21040 | 21040 | 21040 | 21040 | 85 | 85 | 4 | 40 | 0 |
| 小计 | 723428 | 413046 / -7556 | |||||||||
| 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 | |||||||||||
| 1701 | 17705 | 17890 | 17960 | 17005 | 17700 | 17720 | -5 | 15 | 2148 | 10270 | -1074 |
| 1702 | 17685 | 17690 | 17825 | 17310 | 17665 | 17555 | -20 | -130 | 116398 | 41214 | -670 |
| 1703 | 17605 | 17590 | 17675 | 16375 | 17565 | 17455 | -40 | -150 | 15434 | 21296 | 488 |
| 1704 | 17620 | 17555 | 17635 | 17185 | 17450 | 17405 | -170 | -215 | 788 | 6344 | 194 |
| 1705 | 17635 | 18030 | 18030 | 17250 | 17470 | 17450 | -165 | -185 | 484 | 1794 | 84 |
| 1706 | 17615 | 17580 | 17580 | 17370 | 17370 | 17475 | -245 | -140 | 4 | 458 | 0 |
| 1707 | 17585 | 17435 | 17450 | 17310 | 17450 | 17395 | -135 | -190 | 6 | 180 | 0 |
| 1708 | 17675 | 17675 | 17675 | 0 | 0 | 0 | 132 | 0 | |||
| 1709 | 17685 | 17640 | 17705 | 17435 | 17590 | 17580 | -95 | -105 | 30 | 164 | 6 |
| 1710 | 17630 | 17695 | 17695 | 17600 | 17640 | 17645 | 10 | 15 | 6 | 122 | 2 |
| 1711 | 17815 | 17520 | 17625 | 17520 | 17525 | 17560 | -290 | -255 | 10 | 84 | 4 |
| 1712 | 17735 | 17670 | 17730 | 17525 | 17525 | 17650 | -210 | -85 | 10 | 28 | -2 |
| 小计 | 135318 | 82086 / -968 | |||||||||
| 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 | |||||||||||
| 1701 | 84250 | 84000 | 84570 | 83250 | 84320 | 84000 | 70 | -250 | 9364 | 49550 | -1084 |
| 1702 | 85130 | 85130 | 85130 | 84240 | 84460 | 84360 | -670 | -770 | 40 | 120 | -26 |
| 1703 | 85020 | 85020 | 85020 | 0 | 0 | 0 | 212 | 0 | |||
| 1704 | 85690 | 85060 | 85060 | 85060 | 85060 | 85060 | -630 | -630 | 8 | 104 | 0 |
| 1705 | 85890 | 85850 | 86350 | 84920 | 85560 | 85760 | -330 | -130 | 394134 | 534940 | 2434 |
| 1706 | 86280 | 85910 | 85910 | 85680 | 85680 | 85720 | -600 | -560 | 10 | 422 | -10 |
| 1707 | 86790 | 86790 | 86790 | 0 | 0 | 0 | 38 | 0 | |||
| 1708 | 86000 | 85980 | 85980 | 85980 | 85980 | 85980 | -20 | -20 | 6 | 100 | -6 |
| 1709 | 87310 | 87300 | 87800 | 86330 | 86920 | 87120 | -390 | -190 | 7356 | 29524 | 1026 |
| 1710 | 86430 | 86430 | 86430 | 0 | 0 | 0 | 74 | 0 | |||
| 1711 | 88060 | 88290 | 88290 | 88290 | 88290 | 88290 | 230 | 230 | 4 | 16 | 2 |
| 1712 | 88320 | 90100 | 90100 | 88880 | 88880 | 89280 | 560 | 960 | 6 | 48 | 2 |
| 小计 | 410928 | 615148 / 2338 | |||||||||
| 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 | |||||||||||
| 1701 | 146220 | 146710 | 148200 | 145060 | 146080 | 146480 | -140 | 260 | 2780 | 5640 | -950 |
| 1702 | 147870 | 148130 | 148130 | 260 | 260 | 0 | 4 | 0 | |||
| 1703 | 144700 | 144950 | 144950 | 250 | 250 | 0 | 22 | 0 | |||
| 1704 | 145370 | 145620 | 145620 | 250 | 250 | 0 | 0 | 0 | |||
| 1705 | 146810 | 147700 | 148370 | 145800 | 146820 | 146890 | 10 | 80 | 12402 | 8344 | -256 |
| 1706 | 145630 | 145710 | 145710 | 80 | 80 | 0 | 4 | 0 | |||
| 1707 | 144470 | 144550 | 144550 | 80 | 80 | 0 | 0 | 0 | |||
| 1708 | 144340 | 144420 | 144420 | 80 | 80 | 0 | 0 | 0 | |||
| 1709 | 147570 | 148560 | 148990 | 146970 | 147860 | 148060 | 290 | 490 | 30 | 74 | 10 |
| 1710 | 148470 | 148970 | 148970 | 500 | 500 | 0 | 4 | 0 | |||
| 1711 | 150970 | 151470 | 151470 | 500 | 500 | 0 | 2 | 0 | |||
| 1712 | 147910 | 148400 | 148400 | 490 | 490 | 0 | 0 | 0 | |||
| 小计 | 15212 | 14094 / -1196 | |||||||||
| 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 | |||||||||||
| 1701 | 262.95 | 262.2 | 265.4 | 257 | 264.05 | 261.9 | 1.1 | -1.05 | 622 | 540 | -74 |
| 1702 | 265.1 | 264 | 267.5 | 262.3 | 265.35 | 264.95 | 0.25 | -0.15 | 312 | 498 | 148 |
| 1703 | 267 | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | 2.95 | 2.95 | 2 | 0 | -2 |
| 1704 | 267.3 | 269.8 | 269.95 | 269.65 | 269.95 | 269.8 | 2.65 | 2.5 | 6 | 318 | 2 |
| 1706 | 267.7 | 268.05 | 272.15 | 268 | 271.35 | 270.35 | 3.65 | 2.65 | 257682 | 383078 | 12356 |
| 1708 | 267.85 | 268.95 | 272.75 | 268.95 | 271.3 | 271.4 | 3.45 | 3.55 | 36 | 208 | 0 |
| 1710 | 271.55 | 274.55 | 274.55 | 273.75 | 274 | 273.95 | 2.45 | 2.4 | 18 | 106 | 4 |
| 1712 | 271.4 | 272.2 | 276.25 | 271.65 | 275.4 | 274.65 | 4 | 3.25 | 1512 | 7960 | 412 |
| 小计 | 260190 | 392708 / 12846 | |||||||||
| 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 | |||||||||||
| 1701 | 3980 | 3968 | 4026 | 3902 | 3902 | 3994 | -78 | 14 | 5776 | 23716 | -122 |
| 1702 | 3996 | 3998 | 4048 | 3984 | 4027 | 4029 | 31 | 33 | 106 | 2166 | 22 |
| 1703 | 4027 | 4013 | 4060 | 4013 | 4041 | 4032 | 14 | 5 | 48 | 550 | -12 |
| 1704 | 4037 | 4039 | 4080 | 4036 | 4073 | 4067 | 36 | 30 | 110 | 790 | -42 |
| 1705 | 4056 | 4073 | 4115 | 4057 | 4090 | 4089 | 34 | 33 | 470 | 760 | 26 |
| 1706 | 4068 | 4076 | 4136 | 4069 | 4113 | 4102 | 45 | 34 | 595792 | 708376 | -21076 |
| 1707 | 4092 | 4138 | 4138 | 4127 | 4127 | 4132 | 35 | 40 | 4 | 210 | -2 |
| 1708 | 4119 | 4109 | 4170 | 4109 | 4160 | 4144 | 41 | 25 | 30 | 224 | -2 |
| 1709 | 4117 | 4143 | 4184 | 4143 | 4184 | 4168 | 67 | 51 | 12 | 548 | -8 |
| 1710 | 4140 | 4144 | 4144 | 4 | 4 | 0 | 164 | 0 | |||
| 1711 | 4186 | 4186 | 4186 | 0 | 0 | 0 | 56 | 0 | |||
| 1712 | 4188 | 4211 | 4260 | 4191 | 4242 | 4214 | 54 | 26 | 2576 | 3208 | 1202 |
| 小计 | 604924 | 740768 / -20014 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
