|
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 | |||||||||||
| 1703 | 47700 | 47670 | 47870 | 47250 | 47460 | 47640 | -240 | -60 | 38096 | 64162 | -8536 |
| 1704 | 47870 | 47910 | 48090 | 47440 | 47740 | 47830 | -130 | -40 | 282636 | 188590 | -3322 |
| 1705 | 48080 | 48120 | 48290 | 47650 | 47900 | 48020 | -180 | -60 | 100866 | 149180 | 8462 |
| 1706 | 48230 | 48220 | 48440 | 47820 | 48050 | 48170 | -180 | -60 | 14904 | 43270 | 1246 |
| 1707 | 48300 | 48450 | 48580 | 48050 | 48150 | 48340 | -150 | 40 | 1528 | 14562 | 450 |
| 1708 | 48510 | 48610 | 48610 | 48180 | 48260 | 48420 | -250 | -90 | 1794 | 12790 | 1108 |
| 1709 | 48580 | 48440 | 48800 | 48300 | 48440 | 48570 | -140 | -10 | 546 | 9900 | 34 |
| 1710 | 48610 | 48860 | 48860 | 48400 | 48580 | 48710 | -30 | 100 | 3372 | 10740 | 2376 |
| 1711 | 48850 | 49010 | 49050 | 48600 | 48700 | 48840 | -150 | -10 | 146 | 7688 | 14 |
| 1712 | 48890 | 49050 | 49130 | 48700 | 48800 | 48930 | -90 | 40 | 1058 | 12202 | 740 |
| 1801 | 48980 | 49030 | 49230 | 48830 | 48830 | 49010 | -150 | 30 | 60 | 7194 | 4 |
| 1802 | 49130 | 48960 | 49310 | 48960 | 49050 | 49120 | -80 | -10 | 24 | 442 | -4 |
| 小计 | 445030 | 520720 / 2572 | |||||||||
| 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 | |||||||||||
| 1703 | 13685 | 13830 | 13855 | 13650 | 13695 | 13725 | 10 | 40 | 22520 | 90538 | -6904 |
| 1704 | 13805 | 13875 | 14030 | 13745 | 13770 | 13825 | -35 | 20 | 297368 | 249886 | -11288 |
| 1705 | 13895 | 13950 | 14040 | 13840 | 13870 | 13920 | -25 | 25 | 123362 | 227426 | 5644 |
| 1706 | 13965 | 14045 | 14125 | 13915 | 13940 | 13985 | -25 | 20 | 26330 | 77790 | 3232 |
| 1707 | 14030 | 14135 | 14185 | 13995 | 14030 | 14040 | 0 | 10 | 2476 | 22954 | 980 |
| 1708 | 14070 | 14180 | 14245 | 14065 | 14080 | 14105 | 10 | 35 | 362 | 7944 | 4 |
| 1709 | 14155 | 14255 | 14310 | 14125 | 14140 | 14215 | -15 | 60 | 240 | 7374 | 48 |
| 1710 | 14215 | 14220 | 14395 | 14200 | 14225 | 14265 | 10 | 50 | 264 | 2152 | -10 |
| 1711 | 14270 | 14385 | 14440 | 14240 | 14240 | 14310 | -30 | 40 | 166 | 2038 | -68 |
| 1712 | 14345 | 14425 | 14465 | 14295 | 14305 | 14440 | -40 | 95 | 96 | 1676 | -58 |
| 1801 | 14415 | 14490 | 14600 | 14285 | 14360 | 14385 | -55 | -30 | 128 | 614 | 52 |
| 1802 | 14505 | 14555 | 14615 | 14380 | 14450 | 14520 | -55 | 15 | 40 | 96 | -20 |
| 小计 | 473352 | 690488 / -8388 | |||||||||
| 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 | |||||||||||
| 1703 | 22835 | 22785 | 22950 | 22650 | 22830 | 22815 | -5 | -20 | 19774 | 33786 | -8188 |
| 1704 | 22890 | 22875 | 23020 | 22705 | 22860 | 22875 | -30 | -15 | 467526 | 150056 | -7450 |
| 1705 | 22925 | 22925 | 23050 | 22760 | 22890 | 22915 | -35 | -10 | 119918 | 144974 | 2884 |
| 1706 | 22925 | 22885 | 23050 | 22770 | 22910 | 22935 | -15 | 10 | 17850 | 42458 | 2748 |
| 1707 | 22915 | 22835 | 23030 | 22800 | 22880 | 22930 | -35 | 15 | 406 | 2890 | 100 |
| 1708 | 22900 | 22945 | 22945 | 22840 | 22875 | 22890 | -25 | -10 | 8 | 1092 | 2 |
| 1709 | 23020 | 22960 | 23030 | 22790 | 22840 | 22895 | -180 | -125 | 24 | 548 | 0 |
| 1710 | 22870 | 22925 | 23025 | 22820 | 22995 | 22920 | 125 | 50 | 36 | 1246 | -4 |
| 1711 | 22970 | 22930 | 23000 | 22765 | 22910 | 22920 | -60 | -50 | 14 | 476 | -4 |
| 1712 | 22965 | 22890 | 22930 | 22875 | 22875 | 22905 | -90 | -60 | 8 | 368 | 0 |
| 1801 | 22940 | 22795 | 23000 | 22795 | 22815 | 22855 | -125 | -85 | 8 | 212 | 0 |
| 1802 | 23000 | 22925 | 22925 | 22925 | 22925 | 22925 | -75 | -75 | 2 | 60 | 0 |
| 小计 | 625574 | 378166 / -9912 | |||||||||
| 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 | |||||||||||
| 1703 | 18650 | 18545 | 18590 | 18285 | 18290 | 18430 | -360 | -220 | 7902 | 12632 | -2494 |
| 1704 | 18750 | 18630 | 18695 | 18380 | 18450 | 18540 | -300 | -210 | 80110 | 40788 | 2076 |
| 1705 | 18820 | 18700 | 18755 | 18430 | 18525 | 18590 | -295 | -230 | 8070 | 14420 | 1010 |
| 1706 | 18835 | 18650 | 18785 | 18495 | 18555 | 18670 | -280 | -165 | 244 | 2294 | -14 |
| 1707 | 18810 | 18595 | 18595 | 18530 | 18530 | 18550 | -280 | -260 | 20 | 426 | -12 |
| 1708 | 19005 | 18770 | 18770 | 18770 | 18770 | 18770 | -235 | -235 | 2 | 128 | 0 |
| 1709 | 18920 | 18765 | 18765 | 18765 | 18765 | 18765 | -155 | -155 | 2 | 148 | 0 |
| 1710 | 18980 | 18980 | 18980 | 0 | 0 | 0 | 68 | 0 | |||
| 1711 | 18945 | 18945 | 18945 | 0 | 0 | 0 | 98 | 0 | |||
| 1712 | 18960 | 18835 | 18870 | 18770 | 18835 | 18835 | -125 | -125 | 22 | 48 | -6 |
| 1801 | 18980 | 18880 | 18880 | 18875 | 18875 | 18875 | -105 | -105 | 4 | 30 | 0 |
| 1802 | 18970 | 18865 | 18865 | -105 | -105 | 0 | 4 | 0 | |||
| 小计 | 96376 | 71084 / 560 | |||||||||
| 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 | |||||||||||
| 1703 | 89760 | 90010 | 91000 | 90010 | 90010 | 90290 | 250 | 530 | 14 | 300 | -10 |
| 1704 | 89540 | 90510 | 91040 | 90510 | 90790 | 90910 | 1250 | 1370 | 266 | 224 | -6 |
| 1705 | 90220 | 90940 | 91500 | 90300 | 90690 | 90920 | 470 | 700 | 420894 | 510886 | -20158 |
| 1706 | 90690 | 91220 | 91220 | 91220 | 91220 | 91220 | 530 | 530 | 2 | 256 | 0 |
| 1707 | 92390 | 91930 | 91930 | 91930 | 91930 | 91930 | -460 | -460 | 24 | 70 | 8 |
| 1708 | 91700 | 92000 | 92000 | 92000 | 92000 | 92000 | 300 | 300 | 20 | 116 | 18 |
| 1709 | 91900 | 92630 | 93200 | 92100 | 92400 | 92620 | 500 | 720 | 55724 | 166788 | 5416 |
| 1710 | 92490 | 93130 | 93130 | 93070 | 93120 | 93110 | 630 | 620 | 10 | 70 | 2 |
| 1711 | 91860 | 92920 | 92920 | 92920 | 92920 | 92920 | 1060 | 1060 | 2 | 40 | 0 |
| 1712 | 93250 | 94220 | 94560 | 93750 | 94160 | 94120 | 910 | 870 | 20 | 380 | -6 |
| 1801 | 93940 | 94430 | 94990 | 93950 | 94190 | 94420 | 250 | 480 | 1316 | 3408 | 438 |
| 1802 | 93890 | 93890 | 93890 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 478292 | 682540 / -14298 | |||||||||
| 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 | |||||||||||
| 1703 | 145300 | 146000 | 146000 | 142580 | 142580 | 144860 | -2720 | -440 | 12 | 4 | -6 |
| 1704 | 150070 | 149610 | 149610 | -460 | -460 | 0 | 0 | 0 | |||
| 1705 | 146830 | 147120 | 147900 | 145640 | 145750 | 146920 | -1080 | 90 | 13362 | 11906 | 282 |
| 1706 | 146870 | 146870 | 146870 | 0 | 0 | 0 | 16 | 0 | |||
| 1707 | 148830 | 148830 | 148830 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 148740 | 148740 | 148740 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 148390 | 148400 | 148930 | 147450 | 147520 | 148170 | -870 | -220 | 64 | 518 | 2 |
| 1710 | 149580 | 149360 | 149360 | -220 | -220 | 0 | 0 | 0 | |||
| 1711 | 152080 | 151850 | 151850 | -230 | -230 | 0 | 2 | 0 | |||
| 1712 | 148970 | 148970 | 148970 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 151430 | 149400 | 149400 | 149400 | 149400 | 149400 | -2030 | -2030 | 2 | 36 | -2 |
| 1802 | 148930 | 148930 | 148930 | 0 | 0 | 0 | 116 | 0 | |||
| 小计 | 13440 | 12598 / 276 | |||||||||
| 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 | |||||||||||
| 1703 | 279.6 | 279.6 | 279.6 | 0 | 0 | 0 | 0 | 0 | |||
| 1704 | 279.75 | 279.85 | 279.85 | 279 | 279.5 | 279.35 | -0.25 | -0.4 | 18 | 268 | -2 |
| 1705 | 280.85 | 281.5 | 281.9 | 280.9 | 280.9 | 281.35 | 0.05 | 0.5 | 8 | 48 | -2 |
| 1706 | 281.75 | 281.85 | 283.35 | 280.95 | 281.2 | 281.85 | -0.55 | 0.1 | 160636 | 294068 | -6510 |
| 1708 | 284 | 283.4 | 284.9 | 282.95 | 282.95 | 283.9 | -1.05 | -0.1 | 30 | 122 | 0 |
| 1710 | 284.35 | 283.95 | 284.85 | 283.95 | 284.85 | 284.6 | 0.5 | 0.25 | 8 | 84 | 0 |
| 1712 | 285.35 | 285.05 | 286.65 | 284.2 | 284.55 | 284.9 | -0.8 | -0.45 | 3576 | 31800 | 586 |
| 1802 | 286.65 | 286.65 | 286.65 | 0 | 0 | 0 | 24 | 0 | |||
| 小计 | 164276 | 326414 / -5928 | |||||||||
| 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 | |||||||||||
| 1703 | 4246 | 4240 | 4316 | 4200 | 4314 | 4232 | 68 | -14 | 316 | 7696 | 160 |
| 1704 | 4271 | 4263 | 4275 | 4249 | 4263 | 4258 | -8 | -13 | 314 | 2086 | 64 |
| 1705 | 4296 | 4301 | 4307 | 4277 | 4291 | 4291 | -5 | -5 | 222 | 980 | 24 |
| 1706 | 4313 | 4319 | 4335 | 4297 | 4308 | 4314 | -5 | 1 | 351914 | 757246 | -12238 |
| 1707 | 4302 | 4336 | 4336 | 4326 | 4326 | 4331 | 24 | 29 | 4 | 236 | 0 |
| 1708 | 4351 | 4360 | 4360 | 4351 | 4351 | 4352 | 0 | 1 | 10 | 228 | -6 |
| 1709 | 4363 | 4364 | 4370 | 4364 | 4366 | 4365 | 3 | 2 | 24 | 460 | -12 |
| 1710 | 4391 | 4384 | 4386 | 4384 | 4386 | 4384 | -5 | -7 | 8 | 142 | 2 |
| 1711 | 4392 | 4392 | 4392 | 0 | 0 | 0 | 154 | 0 | |||
| 1712 | 4415 | 4428 | 4438 | 4403 | 4412 | 4416 | -3 | 1 | 4700 | 23888 | 712 |
| 1801 | 4425 | 4482 | 4482 | 4417 | 4435 | 4440 | 10 | 15 | 10 | 54 | 0 |
| 1802 | 4457 | 4456 | 4484 | 4447 | 4454 | 4460 | -3 | 3 | 28 | 38 | 8 |
| 小计 | 357550 | 793208 / -11286 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
