|
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 | 45000 | 45210 | 45830 | 45110 | 45480 | 45560 | 480 | 560 | 16310 | 35960 | -1960 |
| 1702 | 45200 | 45270 | 46000 | 45220 | 45600 | 45690 | 400 | 490 | 59574 | 114618 | -5680 |
| 1703 | 45360 | 45400 | 46170 | 45360 | 45760 | 45850 | 400 | 490 | 318430 | 206010 | 8790 |
| 1704 | 45460 | 45510 | 46270 | 45490 | 45900 | 45990 | 440 | 530 | 39368 | 72474 | 3466 |
| 1705 | 45610 | 45810 | 46400 | 45620 | 46050 | 46120 | 440 | 510 | 15212 | 30310 | 662 |
| 1706 | 45850 | 45960 | 46520 | 45790 | 46150 | 46230 | 300 | 380 | 2812 | 9738 | 506 |
| 1707 | 46040 | 46030 | 46620 | 45990 | 46490 | 46440 | 450 | 400 | 158 | 3198 | 24 |
| 1708 | 46220 | 46200 | 46830 | 46200 | 46590 | 46580 | 370 | 360 | 690 | 2376 | 346 |
| 1709 | 46420 | 46250 | 47140 | 46250 | 46720 | 46830 | 300 | 410 | 410 | 3100 | 118 |
| 1710 | 46620 | 46630 | 47390 | 46630 | 47030 | 47140 | 410 | 520 | 316 | 1572 | 106 |
| 1711 | 46950 | 46920 | 47690 | 46910 | 47210 | 47480 | 260 | 530 | 3118 | 6202 | 1610 |
| 1712 | 47130 | 47130 | 47800 | 47130 | 47360 | 47640 | 230 | 510 | 1554 | 7266 | 794 |
| 小计 | 457952 | 492824 / 8782 | |||||||||
| 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 | 12590 | 12660 | 12725 | 12570 | 12595 | 12635 | 5 | 45 | 4740 | 45390 | -1550 |
| 1702 | 12575 | 12645 | 12720 | 12530 | 12570 | 12635 | -5 | 60 | 65560 | 174728 | -12612 |
| 1703 | 12610 | 12665 | 12735 | 12555 | 12595 | 12650 | -15 | 40 | 138436 | 256458 | 21992 |
| 1704 | 12665 | 12735 | 12790 | 12610 | 12635 | 12695 | -30 | 30 | 21228 | 88066 | 3468 |
| 1705 | 12725 | 12790 | 12850 | 12670 | 12705 | 12745 | -20 | 20 | 12378 | 75856 | 1442 |
| 1706 | 12770 | 12830 | 12910 | 12735 | 12770 | 12805 | 0 | 35 | 1374 | 26946 | 450 |
| 1707 | 12855 | 12885 | 12970 | 12795 | 12795 | 12870 | -60 | 15 | 448 | 7346 | 110 |
| 1708 | 12910 | 12955 | 13015 | 12885 | 12885 | 12945 | -25 | 35 | 112 | 6056 | 50 |
| 1709 | 13015 | 13045 | 13105 | 12920 | 12935 | 12995 | -80 | -20 | 332 | 8842 | 58 |
| 1710 | 13060 | 13170 | 13170 | 13005 | 13005 | 13100 | -55 | 40 | 26 | 2326 | 0 |
| 1711 | 13105 | 13165 | 13200 | 13075 | 13075 | 13135 | -30 | 30 | 18 | 850 | 6 |
| 1712 | 13185 | 13245 | 13250 | 13175 | 13175 | 13225 | -10 | 40 | 26 | 562 | 20 |
| 小计 | 244678 | 693426 / 13434 | |||||||||
| 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 | 20855 | 21000 | 21595 | 21000 | 21280 | 21325 | 425 | 470 | 6300 | 16340 | -4420 |
| 1702 | 20945 | 21100 | 21685 | 21030 | 21310 | 21385 | 365 | 440 | 144914 | 88152 | -7050 |
| 1703 | 20975 | 21055 | 21735 | 21055 | 21355 | 21430 | 380 | 455 | 697788 | 200310 | 14150 |
| 1704 | 20980 | 21085 | 21715 | 21070 | 21335 | 21415 | 355 | 435 | 32932 | 72646 | -366 |
| 1705 | 20990 | 21100 | 21690 | 21060 | 21305 | 21400 | 315 | 410 | 14882 | 23772 | 430 |
| 1706 | 21070 | 21150 | 21680 | 21080 | 21280 | 21415 | 210 | 345 | 1070 | 2770 | 684 |
| 1707 | 20855 | 21500 | 21515 | 21495 | 21515 | 21500 | 660 | 645 | 6 | 564 | 0 |
| 1708 | 20985 | 21240 | 21615 | 21240 | 21505 | 21410 | 520 | 425 | 34 | 392 | 10 |
| 1709 | 20925 | 21310 | 21610 | 21310 | 21465 | 21415 | 540 | 490 | 24 | 266 | 10 |
| 1710 | 21050 | 21240 | 21695 | 21240 | 21435 | 21360 | 385 | 310 | 18 | 628 | -8 |
| 1711 | 20960 | 21250 | 21715 | 21250 | 21620 | 21390 | 660 | 430 | 22 | 308 | -14 |
| 1712 | 21180 | 21575 | 21580 | 21400 | 21400 | 21440 | 220 | 260 | 62 | 94 | 48 |
| 小计 | 898052 | 406242 / 3474 | |||||||||
| 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 | 17630 | 17945 | 18065 | 17785 | 18050 | 17965 | 420 | 335 | 1210 | 9200 | -370 |
| 1702 | 17465 | 17730 | 18030 | 17690 | 17910 | 17850 | 445 | 385 | 92726 | 39076 | -1202 |
| 1703 | 17405 | 17650 | 17950 | 17625 | 17840 | 17775 | 435 | 370 | 28616 | 22850 | 1228 |
| 1704 | 17350 | 17640 | 17905 | 17600 | 17815 | 17765 | 465 | 415 | 1104 | 7190 | 270 |
| 1705 | 17365 | 17690 | 17950 | 17630 | 17830 | 17750 | 465 | 385 | 564 | 1988 | 38 |
| 1706 | 17400 | 17715 | 17915 | 17700 | 17840 | 17830 | 440 | 430 | 124 | 494 | 26 |
| 1707 | 17575 | 17790 | 17790 | 17775 | 17775 | 17780 | 200 | 205 | 4 | 170 | -2 |
| 1708 | 17465 | 17840 | 17890 | 17790 | 17790 | 17850 | 325 | 385 | 18 | 134 | 4 |
| 1709 | 17535 | 17900 | 17915 | 17860 | 17865 | 17880 | 330 | 345 | 10 | 150 | -8 |
| 1710 | 17500 | 18105 | 18105 | 17810 | 17860 | 17895 | 360 | 395 | 38 | 110 | -6 |
| 1711 | 17510 | 17905 | 17905 | 395 | 395 | 0 | 86 | 0 | |||
| 1712 | 17895 | 17905 | 17910 | 17905 | 17910 | 17905 | 15 | 10 | 4 | 28 | -2 |
| 小计 | 124418 | 81476 / -24 | |||||||||
| 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 | 82910 | 83280 | 84250 | 83210 | 83750 | 83910 | 840 | 1000 | 4908 | 45948 | -2160 |
| 1702 | 83830 | 84980 | 85570 | 84400 | 84400 | 85010 | 570 | 1180 | 18 | 138 | 4 |
| 1703 | 83060 | 84040 | 88280 | 84020 | 84560 | 84610 | 1500 | 1550 | 134 | 482 | -2 |
| 1704 | 85560 | 85250 | 85250 | 84390 | 84390 | 84820 | -1170 | -740 | 4 | 106 | 2 |
| 1705 | 84790 | 84710 | 86090 | 84650 | 85250 | 85410 | 460 | 620 | 418844 | 556800 | -5226 |
| 1706 | 84240 | 85880 | 85880 | 85370 | 85370 | 85620 | 1130 | 1380 | 4 | 424 | 0 |
| 1707 | 86130 | 86130 | 86130 | 0 | 0 | 0 | 38 | 0 | |||
| 1708 | 85980 | 85980 | 85980 | 0 | 0 | 0 | 100 | 0 | |||
| 1709 | 86090 | 86400 | 87560 | 86100 | 86660 | 86870 | 570 | 780 | 6518 | 29106 | 386 |
| 1710 | 86470 | 86470 | 86470 | 0 | 0 | 0 | 74 | 0 | |||
| 1711 | 88650 | 88650 | 88650 | 0 | 0 | 0 | 16 | 0 | |||
| 1712 | 86510 | 87980 | 87980 | 87820 | 87820 | 87870 | 1310 | 1360 | 6 | 48 | 0 |
| 小计 | 430436 | 633280 / -6996 | |||||||||
| 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 | 148990 | 148820 | 151400 | 148410 | 151400 | 150170 | 2410 | 1180 | 296 | 5912 | 48 |
| 1702 | 151600 | 152800 | 152800 | 1200 | 1200 | 0 | 4 | 0 | |||
| 1703 | 151060 | 152260 | 152260 | 1200 | 1200 | 0 | 20 | 0 | |||
| 1704 | 151750 | 151750 | 151750 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 150170 | 150690 | 155560 | 149620 | 154930 | 151370 | 4760 | 1200 | 25876 | 14332 | 2584 |
| 1706 | 149470 | 150660 | 150660 | 1190 | 1190 | 0 | 4 | 0 | |||
| 1707 | 148270 | 148270 | 148270 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 148140 | 148140 | 148140 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 150690 | 151350 | 153570 | 150540 | 153570 | 151840 | 2880 | 1150 | 62 | 126 | 34 |
| 1710 | 151610 | 152770 | 152770 | 1160 | 1160 | 0 | 4 | 0 | |||
| 1711 | 154160 | 155340 | 155340 | 1180 | 1180 | 0 | 2 | 0 | |||
| 1712 | 151030 | 151030 | 151030 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 26234 | 20404 / 2666 | |||||||||
| 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 | 262.55 | 264 | 264 | 264 | 264 | 264 | 1.45 | 1.45 | 54 | 462 | -54 |
| 1702 | 264.9 | 265 | 265.45 | 264.8 | 265.45 | 265 | 0.55 | 0.1 | 66 | 318 | -44 |
| 1703 | 267.3 | 267.4 | 267.4 | 0.1 | 0.1 | 0 | 6 | 0 | |||
| 1704 | 267.95 | 267 | 267.45 | 266.9 | 267.45 | 267.05 | -0.5 | -0.9 | 8 | 352 | 0 |
| 1706 | 269.95 | 270.3 | 270.6 | 268.15 | 269.5 | 269.2 | -0.45 | -0.75 | 281262 | 401602 | -2388 |
| 1708 | 269.75 | 269.75 | 269.75 | 0 | 0 | 0 | 208 | 0 | |||
| 1710 | 272.9 | 271 | 271 | 271 | 271 | 271 | -1.9 | -1.9 | 2 | 136 | 0 |
| 1712 | 273 | 272.9 | 273.15 | 271 | 272 | 272.15 | -1 | -0.85 | 1420 | 9466 | -60 |
| 小计 | 282812 | 412550 / -2546 | |||||||||
| 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 | 4024 | 4028 | 4033 | 4008 | 4033 | 4025 | 9 | 1 | 560 | 22080 | -544 |
| 1702 | 4032 | 4032 | 4057 | 4021 | 4052 | 4047 | 20 | 15 | 96 | 2084 | -48 |
| 1703 | 4058 | 4055 | 4060 | 4050 | 4050 | 4055 | -8 | -3 | 6 | 556 | 0 |
| 1704 | 4096 | 4096 | 4096 | 0 | 0 | 0 | 792 | 0 | |||
| 1705 | 4106 | 4129 | 4129 | 4085 | 4117 | 4108 | 11 | 2 | 422 | 766 | -24 |
| 1706 | 4113 | 4129 | 4149 | 4102 | 4137 | 4126 | 24 | 13 | 589950 | 709016 | -4000 |
| 1707 | 4148 | 4147 | 4147 | 4147 | 4147 | 4147 | -1 | -1 | 10 | 228 | -10 |
| 1708 | 4167 | 4153 | 4153 | 4153 | 4153 | 4153 | -14 | -14 | 2 | 222 | 0 |
| 1709 | 4194 | 4190 | 4192 | 4182 | 4192 | 4188 | -2 | -6 | 6 | 544 | -2 |
| 1710 | 4161 | 4214 | 4214 | 4214 | 4214 | 4214 | 53 | 53 | 2 | 162 | -2 |
| 1711 | 4186 | 4190 | 4190 | 4 | 4 | 0 | 56 | 0 | |||
| 1712 | 4240 | 4248 | 4271 | 4228 | 4260 | 4252 | 20 | 12 | 2594 | 4586 | 856 |
| 小计 | 593648 | 741092 / -3774 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
