|
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 | 46480 | 46460 | 46870 | 46130 | 46670 | 46690 | 190 | 210 | 15810 | 42100 | -3850 |
| 1703 | 46600 | 46620 | 47060 | 46560 | 46850 | 46810 | 250 | 210 | 129254 | 149890 | -818 |
| 1704 | 46740 | 46790 | 47190 | 46700 | 46990 | 46950 | 250 | 210 | 66358 | 142738 | 5742 |
| 1705 | 46870 | 46800 | 47300 | 46800 | 47100 | 47060 | 230 | 190 | 16712 | 67772 | 2018 |
| 1706 | 46970 | 47000 | 47390 | 46920 | 47180 | 47170 | 210 | 200 | 1768 | 16926 | 48 |
| 1707 | 47060 | 47210 | 47450 | 47090 | 47400 | 47320 | 340 | 260 | 166 | 8254 | -16 |
| 1708 | 47190 | 47400 | 47550 | 47290 | 47470 | 47470 | 280 | 280 | 44 | 6404 | -14 |
| 1709 | 47250 | 47460 | 47610 | 47360 | 47480 | 47520 | 230 | 270 | 376 | 6058 | 106 |
| 1710 | 47330 | 47290 | 47680 | 47290 | 47570 | 47500 | 240 | 170 | 130 | 5766 | 16 |
| 1711 | 47370 | 47550 | 47710 | 47480 | 47700 | 47600 | 330 | 230 | 68 | 5174 | 2 |
| 1712 | 47450 | 47490 | 47840 | 47470 | 47700 | 47610 | 250 | 160 | 308 | 6886 | 170 |
| 1801 | 47420 | 47700 | 47900 | 47650 | 47900 | 47760 | 480 | 340 | 22 | 360 | 0 |
| 小计 | 231016 | 458328 / 3404 | |||||||||
| 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 | 13665 | 13610 | 13660 | 13465 | 13530 | 13510 | -135 | -155 | 12040 | 52730 | -1790 |
| 1703 | 13760 | 13625 | 13735 | 13525 | 13600 | 13620 | -160 | -140 | 156072 | 225024 | -2978 |
| 1704 | 13825 | 13695 | 13805 | 13590 | 13675 | 13680 | -150 | -145 | 89880 | 226200 | 15666 |
| 1705 | 13885 | 13770 | 13860 | 13650 | 13735 | 13740 | -150 | -145 | 28784 | 110960 | 4496 |
| 1706 | 13915 | 13805 | 13905 | 13710 | 13795 | 13795 | -120 | -120 | 9314 | 38330 | 130 |
| 1707 | 14010 | 13890 | 13950 | 13765 | 13825 | 13875 | -185 | -135 | 1038 | 9780 | 206 |
| 1708 | 14000 | 13955 | 14000 | 13825 | 13910 | 13925 | -90 | -75 | 580 | 6218 | 222 |
| 1709 | 14095 | 13955 | 14065 | 13890 | 13970 | 13950 | -125 | -145 | 454 | 8540 | 102 |
| 1710 | 14085 | 14030 | 14080 | 13915 | 14000 | 13965 | -85 | -120 | 96 | 2186 | 8 |
| 1711 | 14235 | 14040 | 14040 | 13985 | 14010 | 14000 | -225 | -235 | 42 | 2062 | 2 |
| 1712 | 14280 | 14115 | 14115 | 14010 | 14065 | 14030 | -215 | -250 | 78 | 1650 | 4 |
| 1801 | 14280 | 14185 | 14215 | 14020 | 14135 | 14130 | -145 | -150 | 18 | 152 | 2 |
| 小计 | 298396 | 683832 / 16070 | |||||||||
| 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 | 22535 | 22440 | 22710 | 22440 | 22615 | 22595 | 80 | 60 | 4060 | 13400 | -2100 |
| 1703 | 22615 | 22430 | 22800 | 22410 | 22675 | 22610 | 60 | -5 | 319360 | 146858 | -6992 |
| 1704 | 22605 | 22435 | 22805 | 22425 | 22680 | 22635 | 75 | 30 | 95024 | 129664 | 730 |
| 1705 | 22590 | 22415 | 22770 | 22410 | 22650 | 22610 | 60 | 20 | 24004 | 66406 | 3038 |
| 1706 | 22565 | 22365 | 22730 | 22365 | 22635 | 22575 | 70 | 10 | 2160 | 11430 | 510 |
| 1707 | 22520 | 22410 | 22835 | 22380 | 22630 | 22655 | 110 | 135 | 412 | 1270 | 268 |
| 1708 | 22520 | 22335 | 22665 | 22335 | 22630 | 22570 | 110 | 50 | 104 | 982 | 52 |
| 1709 | 22455 | 22350 | 22640 | 22335 | 22590 | 22510 | 135 | 55 | 80 | 368 | -2 |
| 1710 | 22465 | 22390 | 22565 | 22290 | 22565 | 22425 | 100 | -40 | 14 | 1136 | -6 |
| 1711 | 22475 | 22340 | 22550 | 22340 | 22540 | 22510 | 65 | 35 | 28 | 450 | 18 |
| 1712 | 22400 | 22245 | 22570 | 22245 | 22540 | 22445 | 140 | 45 | 110 | 256 | 50 |
| 1801 | 22350 | 22215 | 22570 | 22215 | 22570 | 22385 | 220 | 35 | 182 | 120 | 68 |
| 小计 | 445538 | 372340 / -4366 | |||||||||
| 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 | 18620 | 18410 | 18770 | 18300 | 18770 | 18700 | 150 | 80 | 1780 | 7620 | -840 |
| 1703 | 18655 | 18670 | 18920 | 18635 | 18825 | 18795 | 170 | 140 | 45978 | 37632 | 2308 |
| 1704 | 18720 | 18750 | 18980 | 18670 | 18865 | 18845 | 145 | 125 | 7088 | 15586 | 1296 |
| 1705 | 18730 | 18730 | 18960 | 18685 | 18900 | 18830 | 170 | 100 | 1434 | 3638 | 548 |
| 1706 | 18775 | 18680 | 18885 | 18680 | 18850 | 18805 | 75 | 30 | 8 | 964 | 0 |
| 1707 | 18755 | 18755 | 18850 | 18755 | 18850 | 18780 | 95 | 25 | 32 | 206 | -12 |
| 1708 | 18655 | 18775 | 18790 | 18775 | 18790 | 18780 | 135 | 125 | 10 | 126 | -10 |
| 1709 | 18780 | 18715 | 18760 | 18715 | 18760 | 18745 | -20 | -35 | 6 | 142 | -4 |
| 1710 | 18895 | 18750 | 18750 | 18750 | 18750 | 18750 | -145 | -145 | 2 | 66 | 2 |
| 1711 | 19010 | 18925 | 18925 | 18925 | 18925 | 18925 | -85 | -85 | 2 | 100 | -2 |
| 1712 | 18620 | 18620 | 18620 | 0 | 0 | 0 | 42 | 0 | |||
| 1801 | 19020 | 18980 | 18980 | 18980 | 18980 | 18980 | -40 | -40 | 4 | 12 | 4 |
| 小计 | 56344 | 66134 / 3290 | |||||||||
| 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 | 84800 | 84800 | 84800 | 0 | 0 | 0 | 84 | 0 | |||
| 1703 | 85420 | 85390 | 85540 | 85170 | 85420 | 85410 | 0 | -10 | 50 | 328 | -22 |
| 1704 | 85420 | 85740 | 86090 | 85740 | 86090 | 85820 | 670 | 400 | 8 | 156 | 8 |
| 1705 | 85830 | 86300 | 86730 | 85700 | 86120 | 86220 | 290 | 390 | 314440 | 644114 | -19168 |
| 1706 | 86120 | 86480 | 86610 | 86190 | 86570 | 86450 | 450 | 330 | 30 | 166 | -6 |
| 1707 | 86090 | 86090 | 86090 | 0 | 0 | 0 | 130 | 0 | |||
| 1708 | 86420 | 87220 | 87420 | 87210 | 87400 | 87350 | 980 | 930 | 26 | 110 | 0 |
| 1709 | 87450 | 87950 | 88320 | 87300 | 87760 | 87840 | 310 | 390 | 12582 | 70982 | 2196 |
| 1710 | 86970 | 88250 | 88250 | 88190 | 88190 | 88220 | 1220 | 1250 | 4 | 74 | 0 |
| 1711 | 85290 | 87020 | 87020 | 1730 | 1730 | 0 | 20 | 0 | |||
| 1712 | 88510 | 88510 | 88510 | 0 | 0 | 0 | 52 | 0 | |||
| 1801 | 89080 | 89710 | 89930 | 88880 | 89300 | 89340 | 220 | 260 | 120 | 920 | 52 |
| 小计 | 327260 | 717136 / -16940 | |||||||||
| 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 | 146010 | 144600 | 145890 | 143530 | 144600 | 144590 | -1410 | -1420 | 18212 | 13624 | 1678 |
| 1706 | 143520 | 142120 | 142120 | -1400 | -1400 | 0 | 2 | 0 | |||
| 1707 | 142330 | 142330 | 142330 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 142230 | 142230 | 142230 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 147670 | 145630 | 146440 | 145630 | 146300 | 146010 | -1370 | -1660 | 36 | 206 | 16 |
| 1710 | 148830 | 147160 | 147160 | -1670 | -1670 | 0 | 0 | 0 | |||
| 1711 | 151320 | 149620 | 149620 | -1700 | -1700 | 0 | 2 | 0 | |||
| 1712 | 148240 | 148240 | 148240 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 150960 | 150140 | 150140 | -820 | -820 | 0 | 26 | 0 | |||
| 小计 | 18248 | 13874 / 1694 | |||||||||
| 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 | 266.7 | 273 | 266.7 | 273 | 269.85 | 10.1 | 6.95 | 24 | 102 | 0 |
| 1703 | 264.25 | 264.25 | 275.85 | 264.25 | 275.85 | 270 | 11.6 | 5.75 | 16 | 22 | -4 |
| 1704 | 272 | 273.2 | 274.95 | 273.2 | 274.25 | 274.05 | 2.25 | 2.05 | 54 | 262 | -30 |
| 1706 | 272.7 | 275.15 | 276.7 | 274.6 | 276.5 | 275.55 | 3.8 | 2.85 | 160366 | 321182 | 2672 |
| 1708 | 273.15 | 276.8 | 277.2 | 276.45 | 277.15 | 276.85 | 4 | 3.7 | 12 | 82 | -4 |
| 1710 | 276.15 | 277.5 | 278.25 | 277.35 | 278.25 | 277.55 | 2.1 | 1.4 | 24 | 90 | -10 |
| 1712 | 276.4 | 278.4 | 279.8 | 277.8 | 279.75 | 278.8 | 3.35 | 2.4 | 1368 | 16594 | 270 |
| 1802 | 272.45 | 274.8 | 274.8 | 2.35 | 2.35 | 0 | 6 | 0 | |||
| 小计 | 161864 | 338340 / 2894 | |||||||||
| 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 | 4060 | 4069 | 4089 | 4065 | 4082 | 4075 | 22 | 15 | 972 | 7016 | 756 |
| 1703 | 4078 | 4102 | 4109 | 4085 | 4097 | 4091 | 19 | 13 | 680 | 1608 | 340 |
| 1704 | 4111 | 4118 | 4132 | 4112 | 4120 | 4116 | 9 | 5 | 376 | 880 | 0 |
| 1705 | 4106 | 4142 | 4156 | 4126 | 4143 | 4136 | 37 | 30 | 198 | 790 | 48 |
| 1706 | 4122 | 4159 | 4173 | 4142 | 4162 | 4155 | 40 | 33 | 369010 | 639496 | 13710 |
| 1707 | 4126 | 4178 | 4178 | 4178 | 4178 | 4178 | 52 | 52 | 4 | 246 | 4 |
| 1708 | 4156 | 4157 | 4157 | 1 | 1 | 0 | 208 | 0 | |||
| 1709 | 4181 | 4202 | 4202 | 4202 | 4202 | 4202 | 21 | 21 | 2 | 500 | -2 |
| 1710 | 4176 | 4234 | 4234 | 4234 | 4234 | 4234 | 58 | 58 | 2 | 150 | -2 |
| 1711 | 4195 | 4195 | 4195 | 0 | 0 | 0 | 158 | 0 | |||
| 1712 | 4229 | 4255 | 4275 | 4246 | 4268 | 4256 | 39 | 27 | 5394 | 11158 | 1254 |
| 1801 | 4193 | 4193 | 4193 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 376638 | 662218 / 16108 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
