|
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 | |||||||||||
| 1704 | 47330 | 47060 | 47270 | 46250 | 46470 | 46580 | -860 | -750 | 70856 | 115046 | -3624 |
| 1705 | 47660 | 47150 | 47500 | 46420 | 46660 | 46880 | -1000 | -780 | 321040 | 225738 | 4956 |
| 1706 | 47760 | 47280 | 47650 | 46560 | 46810 | 46990 | -950 | -770 | 73688 | 87982 | 9072 |
| 1707 | 47790 | 47570 | 47750 | 46720 | 46960 | 47070 | -830 | -720 | 11310 | 26138 | 3218 |
| 1708 | 47930 | 47680 | 47900 | 46830 | 47060 | 47140 | -870 | -790 | 2746 | 20522 | 256 |
| 1709 | 48220 | 47680 | 47940 | 47020 | 47200 | 47350 | -1020 | -870 | 516 | 11530 | 96 |
| 1710 | 48460 | 47930 | 47980 | 47140 | 47350 | 47430 | -1110 | -1030 | 334 | 11886 | 132 |
| 1711 | 48460 | 48070 | 48120 | 47280 | 47500 | 47680 | -960 | -780 | 96 | 7676 | -18 |
| 1712 | 48440 | 48140 | 48350 | 47460 | 47700 | 47710 | -740 | -730 | 348 | 12378 | -206 |
| 1801 | 48570 | 48400 | 48400 | 47630 | 47810 | 47870 | -760 | -700 | 70 | 7368 | 24 |
| 1802 | 48760 | 48410 | 48650 | 47750 | 47880 | 48060 | -880 | -700 | 148 | 2104 | -34 |
| 1803 | 48630 | 48610 | 48810 | 47850 | 48060 | 48260 | -570 | -370 | 162 | 814 | 12 |
| 小计 | 481314 | 529182 / 13884 | |||||||||
| 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 | |||||||||||
| 1704 | 13700 | 13780 | 13885 | 13635 | 13715 | 13735 | 15 | 35 | 36584 | 132132 | -5338 |
| 1705 | 13805 | 13895 | 13980 | 13720 | 13805 | 13845 | 0 | 40 | 366470 | 296214 | -12502 |
| 1706 | 13880 | 13985 | 14060 | 13800 | 13885 | 13920 | 5 | 40 | 103868 | 136706 | 8310 |
| 1707 | 13955 | 14090 | 14120 | 13865 | 13945 | 14000 | -10 | 45 | 21864 | 51054 | 4950 |
| 1708 | 14000 | 14115 | 14165 | 13910 | 14000 | 14045 | 0 | 45 | 7362 | 29862 | 3392 |
| 1709 | 14020 | 14155 | 14215 | 13950 | 14050 | 14065 | 30 | 45 | 12004 | 29746 | 7690 |
| 1710 | 14070 | 14195 | 14270 | 14010 | 14070 | 14165 | 0 | 95 | 1396 | 6112 | 640 |
| 1711 | 14100 | 14270 | 14280 | 14080 | 14130 | 14200 | 30 | 100 | 1056 | 3252 | 606 |
| 1712 | 14175 | 14340 | 14340 | 14115 | 14120 | 14190 | -55 | 15 | 132 | 1700 | 0 |
| 1801 | 14225 | 14350 | 14390 | 14145 | 14175 | 14300 | -50 | 75 | 46 | 902 | 12 |
| 1802 | 14265 | 14375 | 14435 | 14175 | 14240 | 14330 | -25 | 65 | 130 | 342 | 76 |
| 1803 | 14350 | 14460 | 14465 | 14200 | 14235 | 14340 | -115 | -10 | 34 | 62 | 10 |
| 小计 | 550946 | 688084 / 7846 | |||||||||
| 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 | |||||||||||
| 1704 | 23555 | 23555 | 23680 | 23030 | 23275 | 23290 | -280 | -265 | 37834 | 65970 | -3824 |
| 1705 | 23590 | 23565 | 23690 | 23025 | 23255 | 23325 | -335 | -265 | 735780 | 265476 | -5702 |
| 1706 | 23555 | 23590 | 23690 | 23015 | 23255 | 23305 | -300 | -250 | 126210 | 113996 | 11904 |
| 1707 | 23525 | 23505 | 23665 | 23000 | 23225 | 23290 | -300 | -235 | 10514 | 19910 | 858 |
| 1708 | 23435 | 23530 | 23655 | 22955 | 23200 | 23535 | -235 | 100 | 6658 | 2654 | 454 |
| 1709 | 23550 | 23440 | 23550 | 22970 | 23130 | 23205 | -420 | -345 | 468 | 1046 | 28 |
| 1710 | 23415 | 23465 | 23520 | 22915 | 23120 | 23345 | -295 | -70 | 266 | 1700 | 88 |
| 1711 | 23570 | 23450 | 23540 | 23005 | 23045 | 23270 | -525 | -300 | 48 | 538 | -6 |
| 1712 | 23460 | 23470 | 23550 | 22935 | 23000 | 23325 | -460 | -135 | 32 | 368 | -4 |
| 1801 | 23480 | 23455 | 23510 | 22965 | 22975 | 23125 | -505 | -355 | 88 | 298 | 14 |
| 1802 | 23440 | 23435 | 23470 | 22980 | 23000 | 23280 | -440 | -160 | 24 | 86 | -2 |
| 1803 | 23485 | 23490 | 23510 | 22935 | 22950 | 23360 | -535 | -125 | 152 | 72 | 26 |
| 小计 | 918074 | 472114 / 3834 | |||||||||
| 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 | |||||||||||
| 1704 | 18340 | 18480 | 18495 | 17880 | 18015 | 18205 | -325 | -135 | 22300 | 20258 | -2772 |
| 1705 | 18430 | 18600 | 18600 | 17925 | 18060 | 18225 | -370 | -205 | 62290 | 41484 | 2496 |
| 1706 | 18470 | 18630 | 18645 | 17975 | 18150 | 18320 | -320 | -150 | 5130 | 10534 | 1046 |
| 1707 | 18520 | 18585 | 18605 | 18015 | 18165 | 18225 | -355 | -295 | 344 | 1090 | 98 |
| 1708 | 18570 | 18685 | 18685 | 18110 | 18110 | 18540 | -460 | -30 | 56 | 214 | 34 |
| 1709 | 18575 | 18645 | 18645 | 18050 | 18190 | 18235 | -385 | -340 | 26 | 114 | -4 |
| 1710 | 18675 | 18695 | 18695 | 18145 | 18145 | 18415 | -530 | -260 | 10 | 68 | -2 |
| 1711 | 18640 | 18665 | 18665 | 18385 | 18385 | 18525 | -255 | -115 | 4 | 102 | 2 |
| 1712 | 18680 | 18680 | 18680 | 0 | 0 | 0 | 44 | 0 | |||
| 1801 | 18750 | 18625 | 18625 | -125 | -125 | 0 | 36 | 0 | |||
| 1802 | 18820 | 18395 | 18395 | 18395 | 18395 | 18395 | -425 | -425 | 2 | 10 | 0 |
| 1803 | 18700 | 18275 | 18275 | -425 | -425 | 0 | 2 | 0 | |||
| 小计 | 90162 | 73956 / 898 | |||||||||
| 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 | |||||||||||
| 1704 | 84400 | 83630 | 83630 | 82440 | 82460 | 82660 | -1940 | -1740 | 24 | 196 | -22 |
| 1705 | 84440 | 84190 | 84960 | 82310 | 82440 | 83570 | -2000 | -870 | 382710 | 441206 | -3212 |
| 1706 | 84850 | 84420 | 84600 | 82800 | 83100 | 83220 | -1750 | -1630 | 72 | 188 | 0 |
| 1707 | 85770 | 83810 | 83820 | 83810 | 83820 | 83810 | -1950 | -1960 | 8 | 60 | -8 |
| 1708 | 85750 | 84730 | 85790 | 83410 | 83900 | 84910 | -1850 | -840 | 344 | 204 | 48 |
| 1709 | 86130 | 85900 | 86700 | 84000 | 84020 | 85190 | -2110 | -940 | 142762 | 266140 | 11666 |
| 1710 | 87000 | 86470 | 86470 | 86470 | 86470 | 86470 | -530 | -530 | 8 | 70 | 2 |
| 1711 | 87470 | 87470 | 87470 | 0 | 0 | 0 | 42 | 0 | |||
| 1712 | 87590 | 87290 | 87290 | 85680 | 85750 | 86170 | -1840 | -1420 | 18 | 256 | -2 |
| 1801 | 87770 | 87620 | 88350 | 85890 | 85890 | 86620 | -1880 | -1150 | 1640 | 6080 | 96 |
| 1802 | 88850 | 87690 | 87690 | -1160 | -1160 | 0 | 16 | 0 | |||
| 1803 | 89100 | 89100 | 89100 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 527586 | 714466 / 8568 | |||||||||
| 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 | |||||||||||
| 1704 | 160080 | 160080 | 160080 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 146640 | 147260 | 147320 | 145050 | 145790 | 146170 | -850 | -470 | 18074 | 13292 | 144 |
| 1706 | 146150 | 145680 | 145680 | -470 | -470 | 0 | 2 | 0 | |||
| 1707 | 144250 | 144250 | 144250 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 144150 | 144150 | 144150 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 147650 | 147830 | 148030 | 145830 | 147100 | 146800 | -550 | -850 | 424 | 1868 | -14 |
| 1710 | 148850 | 147990 | 147990 | -860 | -860 | 0 | 0 | 0 | |||
| 1711 | 147110 | 148060 | 148060 | 144970 | 144970 | 147030 | -2140 | -80 | 6 | 4 | -4 |
| 1712 | 144090 | 144090 | 144090 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 147370 | 147370 | 147370 | 0 | 0 | 0 | 40 | 0 | |||
| 1802 | 143370 | 143290 | 143290 | -80 | -80 | 0 | 6 | 0 | |||
| 1803 | 144640 | 144640 | 144640 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 18504 | 15212 / 126 | |||||||||
| 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 | |||||||||||
| 1704 | 276.4 | 276.4 | 278.3 | 276.4 | 276.75 | 277.55 | 0.35 | 1.15 | 74 | 244 | -14 |
| 1705 | 276.7 | 278.8 | 280.85 | 278.6 | 279.65 | 279.55 | 2.95 | 2.85 | 60 | 40 | 16 |
| 1706 | 277.6 | 277.65 | 280.35 | 277.5 | 279.8 | 279.25 | 2.2 | 1.65 | 244648 | 273378 | 5766 |
| 1708 | 280.45 | 280.6 | 282.45 | 280.6 | 281.9 | 281.65 | 1.45 | 1.2 | 10 | 150 | 2 |
| 1710 | 280.25 | 281.7 | 282.6 | 281.7 | 282.6 | 282.1 | 2.35 | 1.85 | 6 | 94 | 2 |
| 1712 | 280.6 | 280.55 | 283.2 | 280.55 | 282.8 | 282.4 | 2.2 | 1.8 | 8526 | 52116 | 1832 |
| 1802 | 282.05 | 282.05 | 282.05 | 0 | 0 | 0 | 38 | 0 | |||
| 1804 | 281.9 | 283.7 | 283.7 | 1.8 | 1.8 | 0 | 8 | 0 | |||
| 小计 | 253324 | 326068 / 7604 | |||||||||
| 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 | |||||||||||
| 1704 | 4103 | 4122 | 4130 | 4119 | 4130 | 4124 | 27 | 21 | 1440 | 4802 | 1028 |
| 1705 | 4121 | 4129 | 4162 | 4129 | 4150 | 4145 | 29 | 24 | 480 | 2406 | 290 |
| 1706 | 4143 | 4148 | 4186 | 4147 | 4175 | 4169 | 32 | 26 | 445152 | 562422 | -1442 |
| 1707 | 4159 | 4188 | 4203 | 4188 | 4203 | 4195 | 44 | 36 | 4 | 270 | -2 |
| 1708 | 4176 | 4187 | 4197 | 4187 | 4197 | 4193 | 21 | 17 | 8 | 226 | -2 |
| 1709 | 4205 | 4217 | 4234 | 4217 | 4230 | 4227 | 25 | 22 | 38 | 640 | -4 |
| 1710 | 4217 | 4248 | 4248 | 4239 | 4248 | 4243 | 31 | 26 | 8 | 144 | -2 |
| 1711 | 4233 | 4233 | 4233 | 0 | 0 | 0 | 186 | 0 | |||
| 1712 | 4259 | 4262 | 4300 | 4262 | 4290 | 4285 | 31 | 26 | 14298 | 62414 | 1094 |
| 1801 | 4269 | 4285 | 4309 | 4282 | 4299 | 4291 | 30 | 22 | 40 | 476 | 0 |
| 1802 | 4292 | 4304 | 4320 | 4296 | 4317 | 4313 | 25 | 21 | 50 | 372 | 18 |
| 1803 | 4305 | 4324 | 4339 | 4324 | 4339 | 4335 | 34 | 30 | 18 | 38 | 10 |
| 小计 | 461536 | 634396 / 988 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
