|
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 | 46810 | 47190 | 47690 | 47190 | 47490 | 47480 | 680 | 670 | 16042 | 55564 | -4330 |
| 1703 | 46870 | 47480 | 47880 | 47370 | 47650 | 47610 | 780 | 740 | 197238 | 165856 | -9326 |
| 1704 | 47030 | 47570 | 47980 | 47500 | 47780 | 47750 | 750 | 720 | 52854 | 114976 | 7872 |
| 1705 | 47100 | 47780 | 48060 | 47530 | 47850 | 47850 | 750 | 750 | 30170 | 57420 | 3832 |
| 1706 | 47160 | 47750 | 48150 | 47700 | 47890 | 47920 | 730 | 760 | 6446 | 16388 | 1354 |
| 1707 | 47330 | 47830 | 48290 | 47820 | 47970 | 48040 | 640 | 710 | 1742 | 7506 | 90 |
| 1708 | 47310 | 47750 | 48420 | 47750 | 48080 | 48180 | 770 | 870 | 4072 | 6386 | 1982 |
| 1709 | 47310 | 47480 | 48630 | 47440 | 48230 | 48380 | 920 | 1070 | 4108 | 5954 | 2322 |
| 1710 | 47420 | 48050 | 48720 | 47610 | 48360 | 48370 | 940 | 950 | 3580 | 5774 | 1522 |
| 1711 | 47290 | 47950 | 48920 | 47850 | 48440 | 48560 | 1150 | 1270 | 3468 | 5148 | 616 |
| 1712 | 47220 | 47990 | 48960 | 47920 | 48480 | 48750 | 1260 | 1530 | 4768 | 6632 | 2396 |
| 1801 | 47190 | 47990 | 49150 | 47940 | 48530 | 48660 | 1340 | 1470 | 366 | 368 | 34 |
| 小计 | 324854 | 447972 / 8364 | |||||||||
| 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 | 13670 | 13740 | 14050 | 13740 | 13990 | 13950 | 320 | 280 | 27526 | 63564 | -4076 |
| 1703 | 13740 | 13825 | 14140 | 13820 | 14050 | 14020 | 310 | 280 | 365258 | 257794 | -14788 |
| 1704 | 13795 | 13905 | 14180 | 13890 | 14095 | 14075 | 300 | 280 | 141424 | 175066 | 6136 |
| 1705 | 13835 | 13895 | 14220 | 13895 | 14150 | 14120 | 315 | 285 | 53328 | 100370 | 6030 |
| 1706 | 13875 | 13920 | 14265 | 13920 | 14200 | 14165 | 325 | 290 | 12890 | 33512 | 4648 |
| 1707 | 13940 | 14060 | 14300 | 14060 | 14215 | 14235 | 275 | 295 | 2754 | 7760 | 174 |
| 1708 | 13975 | 13990 | 14355 | 13990 | 14290 | 14265 | 315 | 290 | 952 | 5680 | 152 |
| 1709 | 14025 | 14155 | 14400 | 14150 | 14325 | 14325 | 300 | 300 | 532 | 7992 | -84 |
| 1710 | 14035 | 14200 | 14405 | 14200 | 14350 | 14320 | 315 | 285 | 176 | 2000 | -24 |
| 1711 | 14090 | 14130 | 14435 | 14130 | 14410 | 14395 | 320 | 305 | 146 | 972 | -78 |
| 1712 | 14050 | 14275 | 14435 | 14275 | 14410 | 14380 | 360 | 330 | 70 | 1460 | 28 |
| 1801 | 14070 | 14285 | 14480 | 14285 | 14440 | 14405 | 370 | 335 | 32 | 88 | 12 |
| 小计 | 605088 | 656258 / -1870 | |||||||||
| 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 | 22685 | 22765 | 22980 | 22670 | 22760 | 22790 | 75 | 105 | 8676 | 23060 | -3072 |
| 1703 | 22735 | 22900 | 23065 | 22705 | 22830 | 22865 | 95 | 130 | 368750 | 166066 | -12020 |
| 1704 | 22735 | 22870 | 23070 | 22705 | 22820 | 22850 | 85 | 115 | 48552 | 105408 | 5612 |
| 1705 | 22705 | 22815 | 23040 | 22685 | 22800 | 22825 | 95 | 120 | 24084 | 57186 | 6136 |
| 1706 | 22725 | 22720 | 23000 | 22700 | 22760 | 22770 | 35 | 45 | 1438 | 7138 | 402 |
| 1707 | 22640 | 22895 | 22965 | 22680 | 22730 | 22725 | 90 | 85 | 268 | 936 | 92 |
| 1708 | 22680 | 22865 | 22865 | 22640 | 22640 | 22740 | -40 | 60 | 12 | 918 | -2 |
| 1709 | 22655 | 22785 | 22935 | 22610 | 22610 | 22785 | -45 | 130 | 22 | 368 | 6 |
| 1710 | 22605 | 22715 | 22870 | 22700 | 22715 | 22755 | 110 | 150 | 16 | 1134 | 0 |
| 1711 | 22630 | 22745 | 22890 | 22715 | 22745 | 22780 | 115 | 150 | 16 | 428 | 2 |
| 1712 | 22505 | 22735 | 22835 | 22625 | 22625 | 22730 | 120 | 225 | 6 | 202 | 2 |
| 1801 | 22485 | 22635 | 22730 | 22515 | 22515 | 22615 | 30 | 130 | 34 | 52 | 4 |
| 小计 | 451874 | 362896 / -2838 | |||||||||
| 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 | 18555 | 18660 | 18810 | 18500 | 18640 | 18695 | 85 | 140 | 4286 | 10592 | -1034 |
| 1703 | 18645 | 18660 | 18920 | 18655 | 18750 | 18795 | 105 | 150 | 63992 | 35702 | -308 |
| 1704 | 18695 | 18695 | 18950 | 18695 | 18805 | 18835 | 110 | 140 | 3454 | 12012 | -4 |
| 1705 | 18685 | 18695 | 18940 | 18695 | 18830 | 18840 | 145 | 155 | 582 | 2936 | -16 |
| 1706 | 18570 | 18855 | 18855 | 18835 | 18835 | 18840 | 265 | 270 | 8 | 956 | 6 |
| 1707 | 18410 | 18835 | 18835 | 18835 | 18835 | 18835 | 425 | 425 | 2 | 214 | 2 |
| 1708 | 18600 | 18600 | 18600 | 0 | 0 | 0 | 138 | 0 | |||
| 1709 | 18735 | 18920 | 18920 | 18920 | 18920 | 18920 | 185 | 185 | 2 | 152 | -2 |
| 1710 | 18625 | 18625 | 18625 | 0 | 0 | 0 | 62 | 0 | |||
| 1711 | 18945 | 18955 | 18955 | 18955 | 18955 | 18955 | 10 | 10 | 2 | 102 | 0 |
| 1712 | 18195 | 18195 | 18195 | 0 | 0 | 0 | 42 | 0 | |||
| 1801 | 19015 | 19015 | 19015 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 72328 | 62914 / -1356 | |||||||||
| 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 | 81050 | 80560 | 81450 | 80210 | 81000 | 80700 | -50 | -350 | 54 | 72 | -10 |
| 1703 | 81780 | 81450 | 81760 | 80960 | 80960 | 81270 | -820 | -510 | 40 | 428 | -4 |
| 1704 | 82390 | 82410 | 82410 | 81180 | 81210 | 81560 | -1180 | -830 | 20 | 150 | 14 |
| 1705 | 82530 | 82650 | 82800 | 81410 | 81630 | 82180 | -900 | -350 | 406886 | 717612 | 10530 |
| 1706 | 82930 | 82680 | 82680 | 82680 | 82680 | 82680 | -250 | -250 | 4 | 170 | -4 |
| 1707 | 83550 | 82550 | 82550 | 82550 | 82550 | 82550 | -1000 | -1000 | 2 | 130 | -2 |
| 1708 | 84270 | 83670 | 83670 | 83670 | 83670 | 83670 | -600 | -600 | 2 | 102 | 2 |
| 1709 | 83980 | 84020 | 84250 | 82900 | 83060 | 83550 | -920 | -430 | 8354 | 50100 | 1542 |
| 1710 | 85660 | 84640 | 84640 | -1020 | -1020 | 0 | 74 | 0 | |||
| 1711 | 85140 | 85140 | 85140 | 0 | 0 | 0 | 20 | 0 | |||
| 1712 | 87730 | 87730 | 87730 | 0 | 0 | 0 | 48 | 0 | |||
| 1801 | 85440 | 85670 | 85760 | 84500 | 84500 | 84870 | -940 | -570 | 192 | 534 | 130 |
| 小计 | 415554 | 769440 / 12198 | |||||||||
| 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 | 143990 | 143990 | 143990 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 143350 | 143350 | 143350 | 0 | 0 | 0 | 10 | 0 | |||
| 1704 | 143820 | 143820 | 143820 | 0 | 0 | 0 | 4 | 0 | |||
| 1705 | 145380 | 146880 | 148730 | 145440 | 148220 | 147100 | 2840 | 1720 | 10542 | 11430 | -1060 |
| 1706 | 147970 | 146180 | 146180 | 146180 | 146180 | 146180 | -1790 | -1790 | 2 | 4 | -2 |
| 1707 | 146760 | 144980 | 144980 | -1780 | -1780 | 0 | 0 | 0 | |||
| 1708 | 146650 | 144870 | 144870 | -1780 | -1780 | 0 | 0 | 0 | |||
| 1709 | 146690 | 147400 | 149840 | 147390 | 148950 | 148710 | 2260 | 2020 | 28 | 166 | 2 |
| 1710 | 146820 | 148990 | 148990 | 148990 | 148990 | 148990 | 2170 | 2170 | 4 | 4 | 0 |
| 1711 | 149280 | 151480 | 151480 | 2200 | 2200 | 0 | 2 | 0 | |||
| 1712 | 146230 | 148390 | 148390 | 2160 | 2160 | 0 | 0 | 0 | |||
| 1801 | 147490 | 147890 | 151720 | 147890 | 149970 | 150520 | 2480 | 3030 | 26 | 26 | 16 |
| 小计 | 10602 | 11646 / -1044 | |||||||||
| 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 | 269.25 | 269.2 | 269.25 | 263.6 | 266.25 | 267.45 | -3 | -1.8 | 26 | 108 | 2 |
| 1703 | 269.65 | 269.65 | 269.65 | 0 | 0 | 0 | 24 | 0 | |||
| 1704 | 270.75 | 270.7 | 270.7 | 267.85 | 268.3 | 268.65 | -2.45 | -2.1 | 48 | 302 | 4 |
| 1706 | 272.7 | 272.15 | 272.8 | 267.85 | 269.6 | 270.9 | -3.1 | -1.8 | 149430 | 338086 | -20630 |
| 1708 | 274.05 | 273.7 | 273.7 | 270.9 | 270.9 | 272.4 | -3.15 | -1.65 | 20 | 90 | -20 |
| 1710 | 275.05 | 274.55 | 274.65 | 272.1 | 272.1 | 274.1 | -2.95 | -0.95 | 20 | 108 | -16 |
| 1712 | 275.85 | 275.35 | 275.85 | 272.3 | 272.8 | 274 | -3.05 | -1.85 | 2870 | 14760 | 474 |
| 1802 | 276.7 | 274.9 | 274.9 | 274.9 | 274.9 | 274.9 | -1.8 | -1.8 | 4 | 6 | -2 |
| 小计 | 152418 | 353484 / -20188 | |||||||||
| 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 | 4048 | 4035 | 4051 | 3999 | 4006 | 4007 | -42 | -41 | 128 | 4262 | 62 |
| 1703 | 4063 | 4056 | 4061 | 4010 | 4018 | 4020 | -45 | -43 | 104 | 1002 | 76 |
| 1704 | 4083 | 4065 | 4065 | 4040 | 4040 | 4055 | -43 | -28 | 16 | 878 | 6 |
| 1705 | 4109 | 4095 | 4113 | 4047 | 4055 | 4074 | -54 | -35 | 244 | 732 | 52 |
| 1706 | 4125 | 4116 | 4130 | 4046 | 4075 | 4099 | -50 | -26 | 446408 | 650518 | -11762 |
| 1707 | 4148 | 4098 | 4108 | 4083 | 4093 | 4093 | -55 | -55 | 316 | 262 | 20 |
| 1708 | 4157 | 4165 | 4165 | 4107 | 4107 | 4125 | -50 | -32 | 14 | 206 | 2 |
| 1709 | 4179 | 4160 | 4160 | 4133 | 4133 | 4153 | -46 | -26 | 14 | 488 | -10 |
| 1710 | 4202 | 4199 | 4199 | 4156 | 4157 | 4170 | -45 | -32 | 6 | 158 | 0 |
| 1711 | 4221 | 4221 | 4221 | 0 | 0 | 0 | 160 | 0 | |||
| 1712 | 4229 | 4220 | 4231 | 4160 | 4173 | 4191 | -56 | -38 | 4036 | 8634 | -98 |
| 1801 | 4278 | 4217 | 4217 | 4175 | 4175 | 4196 | -103 | -82 | 4 | 6 | 2 |
| 小计 | 451290 | 667306 / -11650 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
