|
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 | |||||||||||
| 1705 | 45730 | 45820 | 45980 | 45420 | 45870 | 45740 | 140 | 10 | 60654 | 110062 | -7210 |
| 1706 | 45770 | 45840 | 46060 | 45480 | 45910 | 45760 | 140 | -10 | 352930 | 236896 | -11152 |
| 1707 | 45850 | 45910 | 46080 | 45520 | 45950 | 45820 | 100 | -30 | 90504 | 107910 | 10242 |
| 1708 | 45910 | 45950 | 46150 | 45590 | 46000 | 45910 | 90 | 0 | 20358 | 49366 | -1282 |
| 1709 | 45990 | 46010 | 46250 | 45690 | 46090 | 45970 | 100 | -20 | 4834 | 23074 | 638 |
| 1710 | 46100 | 46170 | 46300 | 45840 | 46240 | 46080 | 140 | -20 | 700 | 16764 | 50 |
| 1711 | 46240 | 46300 | 46450 | 45960 | 46420 | 46300 | 180 | 60 | 304 | 9754 | 20 |
| 1712 | 46400 | 46400 | 46630 | 46110 | 46520 | 46330 | 120 | -70 | 182 | 15280 | 16 |
| 1801 | 46570 | 46560 | 46720 | 46220 | 46700 | 46510 | 130 | -60 | 72 | 9252 | 20 |
| 1802 | 46670 | 46500 | 46870 | 46490 | 46810 | 46690 | 140 | 20 | 40 | 4620 | 8 |
| 1803 | 46750 | 46760 | 47000 | 46600 | 47000 | 46760 | 250 | 10 | 98 | 4372 | -2 |
| 1804 | 46960 | 47040 | 47080 | 46650 | 47030 | 46880 | 70 | -80 | 98 | 352 | 18 |
| 小计 | 530774 | 587702 / -8634 | |||||||||
| 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 | |||||||||||
| 1705 | 14290 | 14235 | 14285 | 14090 | 14230 | 14180 | -60 | -110 | 29834 | 110148 | -6180 |
| 1706 | 14380 | 14280 | 14380 | 14175 | 14330 | 14265 | -50 | -115 | 310140 | 311426 | -12570 |
| 1707 | 14450 | 14360 | 14450 | 14255 | 14410 | 14340 | -40 | -110 | 104238 | 137894 | -3402 |
| 1708 | 14510 | 14465 | 14525 | 14315 | 14470 | 14415 | -40 | -95 | 19090 | 52702 | 2696 |
| 1709 | 14565 | 14500 | 14560 | 14370 | 14530 | 14465 | -35 | -100 | 6268 | 66990 | 244 |
| 1710 | 14610 | 14530 | 14590 | 14410 | 14555 | 14510 | -55 | -100 | 1664 | 18084 | 434 |
| 1711 | 14650 | 14570 | 14620 | 14500 | 14560 | 14545 | -90 | -105 | 60 | 3388 | 26 |
| 1712 | 14715 | 14570 | 14700 | 14510 | 14645 | 14575 | -70 | -140 | 82 | 2836 | 22 |
| 1801 | 14745 | 14580 | 14700 | 14525 | 14640 | 14635 | -105 | -110 | 40 | 1098 | 4 |
| 1802 | 14780 | 14670 | 14725 | 14605 | 14715 | 14670 | -65 | -110 | 26 | 484 | 0 |
| 1803 | 14825 | 14715 | 14795 | 14650 | 14715 | 14710 | -110 | -115 | 38 | 640 | 0 |
| 1804 | 14850 | 14755 | 14845 | 14675 | 14745 | 14740 | -105 | -110 | 30 | 38 | 4 |
| 小计 | 471510 | 705728 / -18722 | |||||||||
| 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 | |||||||||||
| 1705 | 21915 | 21850 | 21850 | 21425 | 21635 | 21610 | -280 | -305 | 46440 | 56830 | -8302 |
| 1706 | 21790 | 21700 | 21730 | 21315 | 21525 | 21515 | -265 | -275 | 850964 | 352552 | -11320 |
| 1707 | 21710 | 21600 | 21645 | 21225 | 21405 | 21415 | -305 | -295 | 150418 | 142464 | 19668 |
| 1708 | 21645 | 21625 | 21625 | 21130 | 21285 | 21310 | -360 | -335 | 21570 | 27358 | 6658 |
| 1709 | 21585 | 21485 | 21505 | 21085 | 21235 | 21270 | -350 | -315 | 3516 | 7236 | 418 |
| 1710 | 21525 | 21400 | 21400 | 21055 | 21100 | 21235 | -425 | -290 | 366 | 2734 | 46 |
| 1711 | 21465 | 21340 | 21370 | 21070 | 21145 | 21185 | -320 | -280 | 50 | 544 | -6 |
| 1712 | 21425 | 21250 | 21305 | 21010 | 21105 | 21175 | -320 | -250 | 70 | 510 | 14 |
| 1801 | 21425 | 21320 | 21320 | 20865 | 21090 | 21125 | -335 | -300 | 120 | 412 | 12 |
| 1802 | 21345 | 21160 | 21210 | 20995 | 21085 | 21085 | -260 | -260 | 24 | 182 | 2 |
| 1803 | 21365 | 21290 | 21290 | 21005 | 21075 | 21100 | -290 | -265 | 114 | 316 | 4 |
| 1804 | 21315 | 21220 | 21225 | 20940 | 21050 | 21105 | -265 | -210 | 44 | 52 | 10 |
| 小计 | 1073696 | 591190 / 7204 | |||||||||
| 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 | |||||||||||
| 1705 | 16105 | 15975 | 16025 | 15740 | 15935 | 15880 | -170 | -225 | 9198 | 21716 | -966 |
| 1706 | 16150 | 16000 | 16065 | 15775 | 15990 | 15910 | -160 | -240 | 89942 | 47072 | 1626 |
| 1707 | 16185 | 16010 | 16080 | 15820 | 16020 | 15915 | -165 | -270 | 3306 | 8104 | 404 |
| 1708 | 16175 | 16020 | 16080 | 15845 | 16000 | 15955 | -175 | -220 | 196 | 2420 | 44 |
| 1709 | 16200 | 16020 | 16020 | 15860 | 15955 | 15940 | -245 | -260 | 36 | 756 | 4 |
| 1710 | 16205 | 16040 | 16040 | 15890 | 15890 | 15955 | -315 | -250 | 14 | 352 | -4 |
| 1711 | 16250 | 16075 | 16075 | 15900 | 16015 | 15985 | -235 | -265 | 16 | 106 | -8 |
| 1712 | 16340 | 16015 | 16025 | 16015 | 16015 | 16015 | -325 | -325 | 6 | 106 | 0 |
| 1801 | 16365 | 16180 | 16190 | 16180 | 16190 | 16185 | -175 | -180 | 4 | 84 | 4 |
| 1802 | 16405 | 16165 | 16165 | 15980 | 16120 | 16095 | -285 | -310 | 8 | 70 | -4 |
| 1803 | 16425 | 16085 | 16085 | 16085 | 16085 | 16085 | -340 | -340 | 4 | 66 | 2 |
| 1804 | 16495 | 16495 | 16495 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 102730 | 80854 / 1102 | |||||||||
| 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 | |||||||||||
| 1705 | 77870 | 77750 | 77890 | 76330 | 76930 | 76940 | -940 | -930 | 18818 | 116158 | -4634 |
| 1706 | 78450 | 77460 | 77630 | 76770 | 77300 | 77330 | -1150 | -1120 | 12 | 344 | -4 |
| 1707 | 78720 | 78380 | 78380 | 78380 | 78380 | 78380 | -340 | -340 | 4 | 118 | -4 |
| 1708 | 79030 | 78490 | 78500 | 78000 | 78500 | 78160 | -530 | -870 | 38 | 164 | 18 |
| 1709 | 79700 | 79700 | 79700 | 78130 | 78790 | 78810 | -910 | -890 | 436284 | 522788 | 20660 |
| 1710 | 80200 | 79310 | 79750 | 79310 | 79320 | 79530 | -880 | -670 | 8 | 98 | -2 |
| 1711 | 80520 | 79930 | 79930 | 79930 | 79930 | 79930 | -590 | -590 | 2 | 44 | 0 |
| 1712 | 81090 | 80480 | 80480 | 79810 | 80110 | 80050 | -980 | -1040 | 20 | 232 | 12 |
| 1801 | 81330 | 81290 | 81300 | 79860 | 80270 | 80370 | -1060 | -960 | 2236 | 12388 | 540 |
| 1802 | 80910 | 80910 | 80910 | 0 | 0 | 0 | 18 | 0 | |||
| 1803 | 81890 | 81890 | 81890 | 0 | 0 | 0 | 30 | 0 | |||
| 1804 | 81140 | 81140 | 81140 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 457422 | 652384 / 16586 | |||||||||
| 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 | |||||||||||
| 1705 | 140490 | 138920 | 139730 | 135610 | 137220 | 137670 | -3270 | -2820 | 22442 | 10448 | 604 |
| 1706 | 141760 | 137700 | 139390 | 136980 | 136980 | 137940 | -4780 | -3820 | 8 | 8 | 0 |
| 1707 | 141530 | 141530 | 141530 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 141140 | 137330 | 137330 | -3810 | -3810 | 0 | 0 | 0 | |||
| 1709 | 141610 | 140490 | 140720 | 136900 | 138300 | 138760 | -3310 | -2850 | 13578 | 9148 | 2750 |
| 1710 | 143210 | 140330 | 140330 | -2880 | -2880 | 0 | 0 | 0 | |||
| 1711 | 142780 | 139910 | 139910 | -2870 | -2870 | 0 | 0 | 0 | |||
| 1712 | 139400 | 139400 | 139400 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 142700 | 140770 | 140770 | 140770 | 140770 | 140770 | -1930 | -1930 | 2 | 74 | 0 |
| 1802 | 140220 | 138320 | 138320 | -1900 | -1900 | 0 | 6 | 0 | |||
| 1803 | 139290 | 139290 | 139290 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 140830 | 140830 | 140830 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 36030 | 19684 / 3354 | |||||||||
| 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 | |||||||||||
| 1705 | 285.1 | 286 | 286 | 286 | 286 | 286 | 0.9 | 0.9 | 10 | 16 | -10 |
| 1706 | 285.8 | 286.35 | 287.95 | 283.5 | 283.9 | 285.8 | -1.9 | 0 | 310052 | 189796 | -19540 |
| 1707 | 288.15 | 285.15 | 287.7 | 285.15 | 287.65 | 286.45 | -0.5 | -1.7 | 32 | 14 | 14 |
| 1708 | 287.35 | 288.7 | 288.7 | 286.25 | 286.25 | 286.75 | -1.1 | -0.6 | 10 | 62 | 0 |
| 1710 | 287.7 | 288.85 | 288.85 | 286 | 286 | 286.85 | -1.7 | -0.85 | 14 | 92 | -8 |
| 1712 | 288 | 288.5 | 290 | 285.7 | 286.4 | 287.7 | -1.6 | -0.3 | 37762 | 119016 | 6032 |
| 1802 | 289.95 | 291.45 | 291.55 | 287.85 | 287.85 | 289.7 | -2.1 | -0.25 | 28 | 66 | 4 |
| 1804 | 290.25 | 290.7 | 290.7 | 288.55 | 288.55 | 289.4 | -1.7 | -0.85 | 6 | 62 | 0 |
| 小计 | 347914 | 309124 / -13508 | |||||||||
| 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 | |||||||||||
| 1705 | 4151 | 4127 | 4146 | 4114 | 4115 | 4129 | -36 | -22 | 40 | 2698 | -4 |
| 1706 | 4175 | 4155 | 4171 | 4131 | 4139 | 4152 | -36 | -23 | 473280 | 477740 | -40700 |
| 1707 | 4216 | 4170 | 4170 | 4170 | 4170 | 4170 | -46 | -46 | 2 | 226 | 0 |
| 1708 | 4217 | 4195 | 4209 | 4192 | 4192 | 4199 | -25 | -18 | 30 | 232 | -12 |
| 1709 | 4240 | 4215 | 4236 | 4200 | 4207 | 4217 | -33 | -23 | 70 | 810 | -8 |
| 1710 | 4257 | 4459 | 4459 | 4222 | 4222 | 4265 | -35 | 8 | 14 | 148 | 2 |
| 1711 | 4282 | 4267 | 4267 | 4267 | 4267 | 4267 | -15 | -15 | 2 | 226 | -2 |
| 1712 | 4288 | 4265 | 4283 | 4242 | 4249 | 4261 | -39 | -27 | 77474 | 146248 | 23814 |
| 1801 | 4304 | 4276 | 4282 | 4268 | 4270 | 4274 | -34 | -30 | 30 | 1074 | -6 |
| 1802 | 4323 | 4301 | 4301 | 4280 | 4288 | 4287 | -35 | -36 | 22 | 388 | -6 |
| 1803 | 4335 | 4310 | 4310 | 4302 | 4302 | 4306 | -33 | -29 | 6 | 182 | -2 |
| 1804 | 4343 | 4310 | 4318 | 4310 | 4310 | 4312 | -33 | -31 | 10 | 16 | 0 |
| 小计 | 550980 | 629988 / -16924 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
