|
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 | 46720 | 46550 | 46790 | 46210 | 46460 | 46480 | -260 | -240 | 15760 | 45950 | -4810 |
| 1703 | 46920 | 46810 | 46980 | 46300 | 46600 | 46600 | -320 | -320 | 145150 | 150708 | -2440 |
| 1704 | 47060 | 46940 | 47090 | 46420 | 46730 | 46740 | -330 | -320 | 79886 | 136996 | 11136 |
| 1705 | 47120 | 47030 | 47220 | 46580 | 46860 | 46870 | -260 | -250 | 24686 | 65754 | 4616 |
| 1706 | 47240 | 47170 | 47290 | 46680 | 46970 | 46970 | -270 | -270 | 3996 | 16878 | 392 |
| 1707 | 47270 | 47200 | 47360 | 46790 | 47010 | 47060 | -260 | -210 | 956 | 8270 | 390 |
| 1708 | 47380 | 47360 | 47400 | 46840 | 47170 | 47190 | -210 | -190 | 124 | 6418 | 30 |
| 1709 | 47600 | 47410 | 47540 | 46970 | 47180 | 47250 | -420 | -350 | 260 | 5952 | 30 |
| 1710 | 47690 | 47450 | 47570 | 47100 | 47350 | 47330 | -340 | -360 | 308 | 5750 | 32 |
| 1711 | 47610 | 47610 | 47620 | 47150 | 47300 | 47370 | -310 | -240 | 128 | 5172 | 26 |
| 1712 | 47700 | 47550 | 47700 | 47180 | 47450 | 47450 | -250 | -250 | 258 | 6716 | 72 |
| 1801 | 47840 | 47280 | 47550 | 47280 | 47460 | 47420 | -380 | -420 | 28 | 360 | 10 |
| 小计 | 271540 | 454924 / 9484 | |||||||||
| 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 | 13660 | 13650 | 13835 | 13490 | 13560 | 13665 | -100 | 5 | 13940 | 54520 | -3420 |
| 1703 | 13750 | 13740 | 13925 | 13520 | 13630 | 13760 | -120 | 10 | 220494 | 228002 | 2 |
| 1704 | 13810 | 13825 | 13980 | 13605 | 13690 | 13825 | -120 | 15 | 131426 | 210534 | 13390 |
| 1705 | 13870 | 13870 | 14030 | 13670 | 13745 | 13885 | -125 | 15 | 41064 | 106464 | 2726 |
| 1706 | 13925 | 13920 | 14075 | 13720 | 13805 | 13915 | -120 | -10 | 9714 | 38200 | 906 |
| 1707 | 13960 | 13985 | 14120 | 13780 | 13850 | 14010 | -110 | 50 | 1734 | 9574 | -188 |
| 1708 | 13995 | 13990 | 14175 | 13855 | 13895 | 14000 | -100 | 5 | 1704 | 5996 | 344 |
| 1709 | 14060 | 14065 | 14245 | 13855 | 13940 | 14095 | -120 | 35 | 2396 | 8438 | 360 |
| 1710 | 14055 | 14245 | 14255 | 13950 | 14000 | 14085 | -55 | 30 | 994 | 2178 | 254 |
| 1711 | 14045 | 14155 | 14290 | 14015 | 14050 | 14235 | 5 | 190 | 1390 | 2060 | 1038 |
| 1712 | 14145 | 14395 | 14395 | 14090 | 14090 | 14280 | -55 | 135 | 352 | 1646 | 170 |
| 1801 | 14130 | 14295 | 14410 | 14130 | 14130 | 14280 | 0 | 150 | 86 | 150 | 56 |
| 小计 | 425294 | 667762 / 15638 | |||||||||
| 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 | 22720 | 22505 | 22680 | 22300 | 22300 | 22535 | -420 | -185 | 4380 | 15500 | -2430 |
| 1703 | 22790 | 22600 | 22800 | 22360 | 22420 | 22615 | -370 | -175 | 324268 | 153850 | -2528 |
| 1704 | 22775 | 22600 | 22800 | 22365 | 22420 | 22605 | -355 | -170 | 98146 | 128934 | 9296 |
| 1705 | 22730 | 22570 | 22780 | 22350 | 22410 | 22590 | -320 | -140 | 25104 | 63368 | 3560 |
| 1706 | 22655 | 22530 | 22715 | 22335 | 22365 | 22565 | -290 | -90 | 5276 | 10920 | 2564 |
| 1707 | 22580 | 22605 | 22680 | 22350 | 22350 | 22520 | -230 | -60 | 122 | 1002 | 20 |
| 1708 | 22470 | 22530 | 22635 | 22275 | 22320 | 22520 | -150 | 50 | 62 | 930 | 6 |
| 1709 | 22760 | 22620 | 22620 | 22310 | 22310 | 22455 | -450 | -305 | 38 | 370 | -2 |
| 1710 | 22695 | 22565 | 22565 | 22370 | 22370 | 22465 | -325 | -230 | 58 | 1142 | 10 |
| 1711 | 22655 | 22585 | 22585 | 22245 | 22245 | 22475 | -410 | -180 | 18 | 432 | 0 |
| 1712 | 22450 | 22365 | 22625 | 22195 | 22210 | 22400 | -240 | -50 | 78 | 206 | 2 |
| 1801 | 22480 | 22390 | 22455 | 22190 | 22190 | 22350 | -290 | -130 | 20 | 52 | 6 |
| 小计 | 457570 | 376706 / 10504 | |||||||||
| 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 | 18530 | 18385 | 18720 | 18385 | 18560 | 18620 | 30 | 90 | 1870 | 8460 | -550 |
| 1703 | 18600 | 18515 | 18870 | 18475 | 18680 | 18655 | 80 | 55 | 52748 | 35324 | -606 |
| 1704 | 18640 | 18585 | 18895 | 18530 | 18700 | 18720 | 60 | 80 | 4684 | 14290 | -132 |
| 1705 | 18690 | 18535 | 18885 | 18480 | 18705 | 18730 | 15 | 40 | 1102 | 3090 | 200 |
| 1706 | 18720 | 18585 | 18860 | 18585 | 18805 | 18775 | 85 | 55 | 44 | 964 | 0 |
| 1707 | 18930 | 18755 | 18755 | 18755 | 18755 | 18755 | -175 | -175 | 2 | 218 | 2 |
| 1708 | 18880 | 18655 | 18655 | 18655 | 18655 | 18655 | -225 | -225 | 2 | 136 | 0 |
| 1709 | 18870 | 18780 | 18780 | 18780 | 18780 | 18780 | -90 | -90 | 2 | 146 | 2 |
| 1710 | 18895 | 18895 | 18895 | 0 | 0 | 0 | 64 | 0 | |||
| 1711 | 19105 | 19010 | 19010 | -95 | -95 | 0 | 102 | 0 | |||
| 1712 | 18235 | 18620 | 18620 | 385 | 385 | 0 | 42 | 0 | |||
| 1801 | 18700 | 19130 | 19130 | 18915 | 18915 | 19020 | 215 | 320 | 4 | 8 | 2 |
| 小计 | 60458 | 62844 / -1082 | |||||||||
| 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 | 83030 | 84800 | 84800 | 1770 | 1770 | 0 | 84 | 0 | |||
| 1703 | 84150 | 85510 | 85510 | 85160 | 85160 | 85420 | 1010 | 1270 | 92 | 350 | -80 |
| 1704 | 84300 | 85340 | 85670 | 85230 | 85230 | 85420 | 930 | 1120 | 10 | 148 | 2 |
| 1705 | 84660 | 84910 | 86480 | 84840 | 86160 | 85830 | 1500 | 1170 | 502648 | 663282 | 1046 |
| 1706 | 85250 | 85900 | 86600 | 85670 | 86560 | 86120 | 1310 | 870 | 44 | 172 | -2 |
| 1707 | 84510 | 86090 | 86090 | 86090 | 86090 | 86090 | 1580 | 1580 | 2 | 130 | 0 |
| 1708 | 82990 | 86230 | 87500 | 86210 | 87500 | 86420 | 4510 | 3430 | 14 | 110 | 10 |
| 1709 | 86150 | 86470 | 88050 | 86350 | 87790 | 87450 | 1640 | 1300 | 27810 | 68786 | 8634 |
| 1710 | 86390 | 86970 | 86970 | 580 | 580 | 0 | 74 | 0 | |||
| 1711 | 85290 | 85290 | 85290 | 0 | 0 | 0 | 20 | 0 | |||
| 1712 | 87730 | 87930 | 88800 | 87930 | 88800 | 88510 | 1070 | 780 | 6 | 52 | 4 |
| 1801 | 87650 | 86800 | 89620 | 86800 | 89100 | 89080 | 1450 | 1430 | 220 | 868 | 120 |
| 小计 | 530846 | 734076 / 9734 | |||||||||
| 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 | 147150 | 146140 | 147070 | 145120 | 145510 | 146010 | -1640 | -1140 | 10614 | 11946 | 818 |
| 1706 | 144650 | 143520 | 143520 | -1130 | -1130 | 0 | 2 | 0 | |||
| 1707 | 143450 | 143450 | 143450 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 143350 | 143350 | 143350 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 149030 | 147840 | 148000 | 146890 | 147320 | 147670 | -1710 | -1360 | 54 | 190 | 12 |
| 1710 | 150200 | 148830 | 148830 | -1370 | -1370 | 0 | 0 | 0 | |||
| 1711 | 152710 | 151320 | 151320 | -1390 | -1390 | 0 | 2 | 0 | |||
| 1712 | 149600 | 149600 | 149600 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 150960 | 150960 | 150960 | 0 | 0 | 0 | 26 | 0 | |||
| 小计 | 10668 | 12180 / 830 | |||||||||
| 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 | 262.9 | 262.9 | 262.9 | 0 | 0 | 0 | 102 | 0 | |||
| 1703 | 264.25 | 264.25 | 264.25 | 0 | 0 | 0 | 26 | 0 | |||
| 1704 | 269.55 | 272.05 | 272.45 | 271.8 | 272.05 | 272 | 2.5 | 2.45 | 12 | 292 | 4 |
| 1706 | 271.3 | 271.3 | 274.4 | 270.25 | 274.3 | 272.7 | 3 | 1.4 | 190770 | 318510 | 12148 |
| 1708 | 269.55 | 273 | 273.7 | 273 | 273.7 | 273.15 | 4.15 | 3.6 | 8 | 86 | -6 |
| 1710 | 270.1 | 274.25 | 277.05 | 274.25 | 276.5 | 276.15 | 6.4 | 6.05 | 32 | 100 | 2 |
| 1712 | 274.55 | 274.6 | 277.5 | 273.55 | 277.4 | 276.4 | 2.85 | 1.85 | 1814 | 16324 | 272 |
| 1802 | 272.45 | 272.45 | 272.45 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 192636 | 335446 / 12420 | |||||||||
| 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 | 4026 | 4049 | 4067 | 4049 | 4066 | 4060 | 40 | 34 | 2256 | 6260 | 2000 |
| 1703 | 4039 | 4030 | 4084 | 4030 | 4084 | 4078 | 45 | 39 | 304 | 1268 | 256 |
| 1704 | 4077 | 4116 | 4116 | 4110 | 4110 | 4111 | 33 | 34 | 12 | 880 | 2 |
| 1705 | 4087 | 4075 | 4132 | 4075 | 4130 | 4106 | 43 | 19 | 94 | 742 | 6 |
| 1706 | 4105 | 4091 | 4152 | 4082 | 4150 | 4122 | 45 | 17 | 514068 | 625786 | 23820 |
| 1707 | 4128 | 4119 | 4129 | 4119 | 4129 | 4126 | 1 | -2 | 8 | 242 | -2 |
| 1708 | 4116 | 4154 | 4184 | 4144 | 4184 | 4156 | 68 | 40 | 10 | 208 | 2 |
| 1709 | 4136 | 4169 | 4206 | 4169 | 4181 | 4181 | 45 | 45 | 26 | 502 | 12 |
| 1710 | 4176 | 4176 | 4176 | 0 | 0 | 0 | 152 | 0 | |||
| 1711 | 4160 | 4195 | 4195 | 35 | 35 | 0 | 158 | 0 | |||
| 1712 | 4203 | 4196 | 4254 | 4186 | 4250 | 4229 | 47 | 26 | 4596 | 9904 | 950 |
| 1801 | 4145 | 4193 | 4193 | 4193 | 4193 | 4193 | 48 | 48 | 2 | 8 | 2 |
| 小计 | 521376 | 646110 / 27048 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
