|
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 | |||||||||||
| 1702 | 47040 | 46660 | 46880 | 45800 | 46480 | 46350 | -560 | -690 | 35668 | 82120 | -4892 |
| 1703 | 47320 | 46850 | 47060 | 45930 | 46600 | 46550 | -720 | -770 | 308372 | 197432 | -7148 |
| 1704 | 47300 | 46940 | 47150 | 46060 | 46710 | 46620 | -590 | -680 | 60138 | 90588 | -1216 |
| 1705 | 47460 | 47080 | 47290 | 46170 | 46800 | 46700 | -660 | -760 | 35506 | 46020 | 6116 |
| 1706 | 47710 | 47310 | 47350 | 46260 | 46860 | 46690 | -850 | -1020 | 8092 | 13534 | 494 |
| 1707 | 47560 | 47340 | 47450 | 46310 | 46990 | 46840 | -570 | -720 | 5050 | 4940 | 1096 |
| 1708 | 47530 | 47460 | 47480 | 46170 | 47060 | 46850 | -470 | -680 | 3920 | 3894 | 268 |
| 1709 | 48160 | 47520 | 47690 | 45950 | 47110 | 46890 | -1050 | -1270 | 2286 | 3788 | -1028 |
| 1710 | 48150 | 47840 | 47840 | 45990 | 47170 | 47040 | -980 | -1110 | 3758 | 3284 | -1614 |
| 1711 | 48440 | 47980 | 48030 | 45040 | 47040 | 46390 | -1400 | -2050 | 12098 | 5114 | -3580 |
| 1712 | 48630 | 48060 | 48060 | 45230 | 47070 | 46530 | -1560 | -2100 | 11994 | 4338 | -3908 |
| 1801 | 48110 | 48230 | 48230 | 46100 | 47100 | 46760 | -1010 | -1350 | 622 | 346 | 278 |
| 小计 | 487504 | 455398 / -15134 | |||||||||
| 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 | |||||||||||
| 1702 | 13300 | 13375 | 13375 | 13170 | 13260 | 13270 | -40 | -30 | 25080 | 98198 | -5662 |
| 1703 | 13375 | 13390 | 13445 | 13235 | 13335 | 13350 | -40 | -25 | 222246 | 310268 | 2532 |
| 1704 | 13410 | 13440 | 13490 | 13290 | 13380 | 13400 | -30 | -10 | 51170 | 124714 | 3198 |
| 1705 | 13455 | 13485 | 13545 | 13350 | 13440 | 13460 | -15 | 5 | 16366 | 83708 | 692 |
| 1706 | 13500 | 13560 | 13580 | 13405 | 13500 | 13510 | 0 | 10 | 5104 | 25136 | -1066 |
| 1707 | 13530 | 13560 | 13600 | 13500 | 13545 | 13555 | 15 | 25 | 418 | 7616 | -12 |
| 1708 | 13610 | 13635 | 13670 | 13555 | 13630 | 13610 | 20 | 0 | 350 | 5622 | -16 |
| 1709 | 13680 | 13740 | 13760 | 13625 | 13675 | 13680 | -5 | 0 | 240 | 8218 | -98 |
| 1710 | 13715 | 13750 | 13785 | 13640 | 13655 | 13715 | -60 | 0 | 68 | 2004 | 2 |
| 1711 | 13760 | 13780 | 13820 | 13750 | 13760 | 13770 | 0 | 10 | 38 | 1062 | -4 |
| 1712 | 13810 | 13755 | 13840 | 13720 | 13800 | 13785 | -10 | -25 | 40 | 1392 | 14 |
| 1801 | 13840 | 13825 | 13825 | 13770 | 13780 | 13790 | -60 | -50 | 6 | 32 | 0 |
| 小计 | 321126 | 667970 / -420 | |||||||||
| 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 | |||||||||||
| 1702 | 22285 | 22180 | 22555 | 21800 | 22400 | 22280 | 115 | -5 | 30196 | 49430 | -3676 |
| 1703 | 22370 | 22130 | 22595 | 22030 | 22395 | 22330 | 25 | -40 | 715374 | 200286 | -9458 |
| 1704 | 22275 | 22105 | 22585 | 22050 | 22405 | 22330 | 130 | 55 | 58368 | 84004 | 924 |
| 1705 | 22290 | 22105 | 22565 | 22020 | 22400 | 22305 | 110 | 15 | 24968 | 37160 | 3590 |
| 1706 | 22195 | 22005 | 22560 | 22005 | 22400 | 22330 | 205 | 135 | 1496 | 5944 | 376 |
| 1707 | 22240 | 22090 | 22560 | 22060 | 22415 | 22425 | 175 | 185 | 134 | 642 | -60 |
| 1708 | 22130 | 22120 | 22460 | 22025 | 22460 | 22450 | 330 | 320 | 512 | 942 | 492 |
| 1709 | 22105 | 22055 | 22510 | 22055 | 22400 | 22360 | 295 | 255 | 28 | 358 | -10 |
| 1710 | 21995 | 22045 | 22455 | 22020 | 22310 | 22305 | 315 | 310 | 552 | 1128 | 484 |
| 1711 | 22085 | 22120 | 22505 | 22040 | 22440 | 22245 | 355 | 160 | 144 | 262 | -56 |
| 1712 | 22320 | 22105 | 22400 | 22055 | 22345 | 22320 | 25 | 0 | 98 | 108 | 32 |
| 1801 | 22205 | 22400 | 22400 | 22310 | 22310 | 22355 | 105 | 150 | 10 | 6 | 6 |
| 小计 | 831880 | 380270 / -7356 | |||||||||
| 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 | |||||||||||
| 1702 | 18720 | 18375 | 18720 | 18000 | 18570 | 18515 | -150 | -205 | 30112 | 21454 | -1476 |
| 1703 | 18700 | 18400 | 18690 | 18290 | 18530 | 18505 | -170 | -195 | 64946 | 34270 | 1602 |
| 1704 | 18700 | 18480 | 18700 | 18350 | 18540 | 18540 | -160 | -160 | 2478 | 9612 | 670 |
| 1705 | 18710 | 18385 | 18720 | 18370 | 18630 | 18540 | -80 | -170 | 506 | 2474 | -36 |
| 1706 | 18745 | 18430 | 18605 | 18430 | 18605 | 18510 | -140 | -235 | 12 | 958 | 0 |
| 1707 | 18960 | 18960 | 18960 | 0 | 0 | 0 | 208 | 0 | |||
| 1708 | 18630 | 18630 | 18630 | 0 | 0 | 0 | 142 | 0 | |||
| 1709 | 18795 | 18430 | 18720 | 18430 | 18720 | 18530 | -75 | -265 | 6 | 152 | -2 |
| 1710 | 18780 | 18710 | 18710 | -70 | -70 | 0 | 74 | 0 | |||
| 1711 | 18695 | 18440 | 18500 | 18440 | 18500 | 18460 | -195 | -235 | 6 | 102 | 0 |
| 1712 | 18610 | 18610 | 18610 | 0 | 0 | 0 | 44 | 0 | |||
| 1801 | 18940 | 18940 | 18940 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 98066 | 69490 / 758 | |||||||||
| 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 | |||||||||||
| 1702 | 84650 | 83900 | 84820 | 82850 | 82870 | 83570 | -1780 | -1080 | 96 | 108 | 10 |
| 1703 | 85080 | 85000 | 85460 | 83950 | 84360 | 84670 | -720 | -410 | 74 | 288 | 12 |
| 1704 | 85660 | 84480 | 84990 | 84480 | 84990 | 84730 | -670 | -930 | 8 | 144 | -4 |
| 1705 | 85940 | 85400 | 86190 | 84550 | 85090 | 85310 | -850 | -630 | 406068 | 629616 | -1214 |
| 1706 | 85380 | 85260 | 85430 | 85260 | 85430 | 85340 | 50 | -40 | 8 | 132 | 0 |
| 1707 | 86990 | 85210 | 85210 | 85210 | 85210 | 85210 | -1780 | -1780 | 6 | 38 | 6 |
| 1708 | 85980 | 85980 | 85980 | 0 | 0 | 0 | 100 | 0 | |||
| 1709 | 87180 | 86980 | 87500 | 85900 | 86410 | 86680 | -770 | -500 | 14100 | 39930 | 3096 |
| 1710 | 89040 | 87450 | 87450 | 87450 | 87450 | 87450 | -1590 | -1590 | 4 | 74 | 0 |
| 1711 | 88440 | 88440 | 88440 | 0 | 0 | 0 | 18 | 0 | |||
| 1712 | 88290 | 87730 | 87730 | 87730 | 87730 | 87730 | -560 | -560 | 2 | 48 | 0 |
| 1801 | 88210 | 88500 | 89000 | 87600 | 88050 | 88140 | -160 | -70 | 46 | 112 | 22 |
| 小计 | 420412 | 670608 / 1928 | |||||||||
| 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 | |||||||||||
| 1702 | 150870 | 150870 | 150870 | 0 | 0 | 0 | 2 | 0 | |||
| 1703 | 148800 | 149000 | 148800 | 200 | 0 | 0 | 14 | 0 | |||
| 1704 | 149300 | 151600 | 149300 | 2300 | 0 | 0 | 4 | 0 | |||
| 1705 | 148390 | 146790 | 149070 | 146570 | 147710 | 147750 | -680 | -640 | 13972 | 12996 | -330 |
| 1706 | 148780 | 148140 | 148140 | -640 | -640 | 0 | 4 | 0 | |||
| 1707 | 147580 | 147580 | 147580 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 147460 | 147460 | 147460 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 149960 | 147930 | 149380 | 147930 | 149380 | 148320 | -580 | -1640 | 66 | 158 | -2 |
| 1710 | 150110 | 148460 | 148460 | -1650 | -1650 | 0 | 4 | 0 | |||
| 1711 | 152610 | 150940 | 150940 | -1670 | -1670 | 0 | 2 | 0 | |||
| 1712 | 149500 | 149500 | 149500 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 148840 | 147210 | 147210 | -1630 | -1630 | 0 | 2 | 0 | |||
| 小计 | 14038 | 13186 / -332 | |||||||||
| 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 | |||||||||||
| 1702 | 271.05 | 271 | 271 | 270.05 | 270.05 | 270.85 | -1 | -0.2 | 22 | 150 | -8 |
| 1703 | 270.8 | 270.8 | 270.8 | 0 | 0 | 0 | 16 | 0 | |||
| 1704 | 271.95 | 272.1 | 272.1 | 271 | 271.1 | 271.2 | -0.85 | -0.75 | 36 | 306 | 0 |
| 1706 | 273.55 | 274.1 | 274.95 | 272.45 | 273.5 | 274.1 | -0.05 | 0.55 | 194254 | 373502 | -9500 |
| 1708 | 274.3 | 274.75 | 274.75 | 274.75 | 274.75 | 274.75 | 0.45 | 0.45 | 2 | 170 | -2 |
| 1710 | 274.7 | 274.7 | 274.7 | 0 | 0 | 0 | 134 | 0 | |||
| 1712 | 276.8 | 277.55 | 277.9 | 275.65 | 276.55 | 276.75 | -0.25 | -0.05 | 2626 | 9390 | 2 |
| 1802 | 275.9 | 278.1 | 278.1 | 276 | 276 | 277.05 | 0.1 | 1.15 | 4 | 4 | 2 |
| 小计 | 196944 | 383672 / -9506 | |||||||||
| 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 | |||||||||||
| 1702 | 4056 | 4065 | 4091 | 4060 | 4060 | 4069 | 4 | 13 | 888 | 2500 | 454 |
| 1703 | 4076 | 4102 | 4102 | 4102 | 4102 | 4102 | 26 | 26 | 6 | 846 | 6 |
| 1704 | 4100 | 4118 | 4118 | 4118 | 4118 | 4118 | 18 | 18 | 8 | 866 | 0 |
| 1705 | 4116 | 4126 | 4165 | 4118 | 4122 | 4135 | 6 | 19 | 342 | 706 | -4 |
| 1706 | 4137 | 4139 | 4183 | 4129 | 4139 | 4154 | 2 | 17 | 751404 | 695382 | -9810 |
| 1707 | 4146 | 4146 | 4146 | 0 | 0 | 0 | 236 | 0 | |||
| 1708 | 4165 | 4196 | 4196 | 4196 | 4196 | 4196 | 31 | 31 | 2 | 212 | 0 |
| 1709 | 4195 | 4215 | 4225 | 4213 | 4216 | 4217 | 21 | 22 | 12 | 510 | -2 |
| 1710 | 4212 | 4209 | 4236 | 4203 | 4234 | 4222 | 22 | 10 | 20 | 162 | 16 |
| 1711 | 4245 | 4245 | 4245 | 0 | 0 | 0 | 160 | 0 | |||
| 1712 | 4241 | 4251 | 4284 | 4236 | 4250 | 4253 | 9 | 12 | 2796 | 8150 | 190 |
| 1801 | 4228 | 4280 | 4294 | 4262 | 4294 | 4278 | 66 | 50 | 6 | 4 | 4 |
| 小计 | 755484 | 709734 / -9146 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
