|
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 | |||||||||||
| 1706 | 45890 | 45720 | 45850 | 45510 | 45760 | 45600 | -130 | -290 | 12250 | 6020 | -4070 |
| 1707 | 45970 | 45550 | 45940 | 45550 | 45920 | 45740 | -50 | -230 | 71258 | 123158 | -2410 |
| 1708 | 46070 | 45650 | 46020 | 45630 | 45960 | 45800 | -110 | -270 | 224422 | 214510 | -8984 |
| 1709 | 46150 | 45730 | 46090 | 45710 | 46010 | 45890 | -140 | -260 | 45652 | 101080 | 2316 |
| 1710 | 46240 | 45900 | 46190 | 45780 | 46130 | 45980 | -110 | -260 | 7288 | 37234 | 148 |
| 1711 | 46370 | 46070 | 46330 | 46000 | 46280 | 46130 | -90 | -240 | 1402 | 17512 | 274 |
| 1712 | 46570 | 46230 | 46480 | 46150 | 46430 | 46300 | -140 | -270 | 648 | 20130 | -44 |
| 1801 | 46800 | 46470 | 46630 | 46350 | 46630 | 46430 | -170 | -370 | 180 | 15524 | 40 |
| 1802 | 46910 | 46600 | 46840 | 46540 | 46770 | 46650 | -140 | -260 | 198 | 9692 | -46 |
| 1803 | 47120 | 46810 | 47020 | 46720 | 46940 | 46800 | -180 | -320 | 374 | 8280 | 30 |
| 1804 | 47330 | 46970 | 47160 | 46850 | 47100 | 46980 | -230 | -350 | 198 | 4044 | -24 |
| 1805 | 47440 | 47130 | 47280 | 46980 | 47250 | 47100 | -190 | -340 | 944 | 4138 | 276 |
| 小计 | 364814 | 561322 / -12494 | |||||||||
| 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 | |||||||||||
| 1706 | 13595 | 13580 | 13605 | 13530 | 13560 | 13580 | -35 | -15 | 9220 | 30100 | -5150 |
| 1707 | 13680 | 13655 | 13700 | 13610 | 13625 | 13655 | -55 | -25 | 43228 | 139084 | -1552 |
| 1708 | 13740 | 13705 | 13770 | 13665 | 13680 | 13720 | -60 | -20 | 165218 | 241036 | 1502 |
| 1709 | 13800 | 13775 | 13835 | 13730 | 13740 | 13785 | -60 | -15 | 29798 | 94730 | -1790 |
| 1710 | 13880 | 13820 | 13900 | 13810 | 13825 | 13850 | -55 | -30 | 15218 | 53620 | 3564 |
| 1711 | 13925 | 13905 | 13945 | 13850 | 13850 | 13910 | -75 | -15 | 6026 | 21472 | 2676 |
| 1712 | 13970 | 13965 | 14005 | 13915 | 13925 | 13965 | -45 | -5 | 574 | 4968 | -128 |
| 1801 | 14050 | 14015 | 14060 | 13985 | 14020 | 14005 | -30 | -45 | 138 | 1496 | 78 |
| 1802 | 14040 | 14055 | 14055 | 14055 | 14055 | 14055 | 15 | 15 | 2 | 658 | 0 |
| 1803 | 14125 | 14080 | 14080 | 14080 | 14080 | 14080 | -45 | -45 | 2 | 732 | 0 |
| 1804 | 14160 | 14165 | 14165 | 14165 | 14165 | 14165 | 5 | 5 | 2 | 178 | -2 |
| 1805 | 14205 | 14220 | 14220 | 14180 | 14180 | 14185 | -25 | -20 | 10 | 124 | 2 |
| 小计 | 269436 | 588198 / -800 | |||||||||
| 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 | |||||||||||
| 1706 | 22670 | 22400 | 22760 | 22200 | 22200 | 22445 | -470 | -225 | 4570 | 11820 | -3860 |
| 1707 | 21635 | 21320 | 21700 | 21300 | 21540 | 21490 | -95 | -145 | 170558 | 151728 | -5818 |
| 1708 | 20970 | 20695 | 21110 | 20680 | 21040 | 20890 | 70 | -80 | 577804 | 290026 | 3742 |
| 1709 | 20750 | 20475 | 20880 | 20450 | 20830 | 20665 | 80 | -85 | 75232 | 123084 | -1828 |
| 1710 | 20605 | 20260 | 20725 | 20260 | 20670 | 20545 | 65 | -60 | 15274 | 31436 | -142 |
| 1711 | 20435 | 20310 | 20620 | 20220 | 20600 | 20545 | 165 | 110 | 3150 | 7864 | 74 |
| 1712 | 20610 | 20330 | 20600 | 20195 | 20530 | 20485 | -80 | -125 | 494 | 3366 | -62 |
| 1801 | 20450 | 20125 | 20610 | 20110 | 20480 | 20340 | 30 | -110 | 126 | 1542 | 22 |
| 1802 | 20410 | 20160 | 20450 | 20110 | 20360 | 20285 | -50 | -125 | 70 | 400 | 0 |
| 1803 | 20285 | 20020 | 20415 | 20020 | 20330 | 20215 | 45 | -70 | 104 | 406 | 0 |
| 1804 | 20250 | 19975 | 20315 | 19975 | 20315 | 20195 | 65 | -55 | 72 | 464 | -2 |
| 1805 | 20335 | 20005 | 20290 | 20005 | 20290 | 20170 | -45 | -165 | 38 | 572 | -6 |
| 小计 | 847492 | 622708 / -7880 | |||||||||
| 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 | |||||||||||
| 1706 | 16840 | 16900 | 17180 | 16750 | 16935 | 16905 | 95 | 65 | 770 | 10270 | -100 |
| 1707 | 16870 | 16975 | 17030 | 16685 | 16975 | 16870 | 105 | 0 | 64860 | 35972 | -2184 |
| 1708 | 16845 | 16950 | 16955 | 16630 | 16820 | 16785 | -25 | -60 | 28956 | 26560 | -882 |
| 1709 | 16745 | 16790 | 16875 | 16550 | 16680 | 16650 | -65 | -95 | 5650 | 12326 | 1544 |
| 1710 | 16765 | 16770 | 16780 | 16495 | 16565 | 16575 | -200 | -190 | 1534 | 3730 | 286 |
| 1711 | 16740 | 16765 | 16770 | 16510 | 16545 | 16575 | -195 | -165 | 966 | 744 | 572 |
| 1712 | 16750 | 16785 | 16785 | 16500 | 16530 | 16560 | -220 | -190 | 114 | 188 | 34 |
| 1801 | 16765 | 16760 | 16760 | 16500 | 16515 | 16640 | -250 | -125 | 26 | 122 | 0 |
| 1802 | 17050 | 16615 | 16735 | 16540 | 16540 | 16590 | -510 | -460 | 16 | 76 | 6 |
| 1803 | 16825 | 16810 | 16810 | -15 | -15 | 0 | 106 | 0 | |||
| 1804 | 16850 | 16515 | 16515 | 16515 | 16515 | 16515 | -335 | -335 | 2 | 40 | 2 |
| 1805 | 17075 | 16685 | 16685 | 16620 | 16620 | 16650 | -455 | -425 | 8 | 20 | 4 |
| 小计 | 102902 | 90154 / -718 | |||||||||
| 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 | |||||||||||
| 1706 | 72800 | 71300 | 71300 | 71300 | 71300 | 71300 | -1500 | -1500 | 24 | 156 | -24 |
| 1707 | 71820 | 71830 | 71830 | 71830 | 71830 | 71830 | 10 | 10 | 4 | 242 | 0 |
| 1708 | 72820 | 72180 | 73010 | 72180 | 73010 | 72590 | 190 | -230 | 4 | 190 | -2 |
| 1709 | 72830 | 72430 | 73380 | 71520 | 73190 | 72590 | 360 | -240 | 397314 | 543000 | -11638 |
| 1710 | 73930 | 72470 | 72470 | 72470 | 72470 | 72470 | -1460 | -1460 | 4 | 204 | 4 |
| 1711 | 74410 | 74410 | 74410 | 0 | 0 | 0 | 242 | 0 | |||
| 1712 | 73950 | 73950 | 73950 | 0 | 0 | 0 | 888 | 0 | |||
| 1801 | 74360 | 74060 | 74930 | 73040 | 74790 | 74140 | 430 | -220 | 17176 | 52800 | 1430 |
| 1802 | 75890 | 73900 | 73900 | 73900 | 73900 | 73900 | -1990 | -1990 | 4 | 28 | 0 |
| 1803 | 75080 | 75220 | 75490 | 75220 | 75380 | 75320 | 300 | 240 | 8 | 62 | 0 |
| 1804 | 75480 | 75480 | 75480 | 0 | 0 | 0 | 36 | 0 | |||
| 1805 | 76020 | 75810 | 76620 | 74910 | 76360 | 75820 | 340 | -200 | 2294 | 7342 | 912 |
| 小计 | 416832 | 605190 / -9318 | |||||||||
| 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 | |||||||||||
| 1706 | 141300 | 141300 | 141300 | 0 | 0 | 0 | 0 | 0 | |||
| 1707 | 143290 | 147340 | 147340 | 141540 | 141540 | 144440 | -1750 | 1150 | 4 | 2 | 2 |
| 1708 | 145390 | 145230 | 145230 | 145230 | 145230 | 145230 | -160 | -160 | 2 | 0 | -2 |
| 1709 | 143880 | 144700 | 146280 | 144020 | 146260 | 145220 | 2380 | 1340 | 26028 | 22212 | 1594 |
| 1710 | 143690 | 144300 | 144300 | 610 | 610 | 0 | 4 | 0 | |||
| 1711 | 142260 | 143580 | 143580 | 1320 | 1320 | 0 | 0 | 0 | |||
| 1712 | 140670 | 140670 | 140670 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 144360 | 145430 | 146600 | 144600 | 146600 | 145490 | 2240 | 1130 | 288 | 810 | 124 |
| 1802 | 143020 | 144140 | 144140 | 1120 | 1120 | 0 | 4 | 0 | |||
| 1803 | 145620 | 146760 | 146760 | 1140 | 1140 | 0 | 0 | 0 | |||
| 1804 | 145770 | 145770 | 145770 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 147430 | 146320 | 148410 | 145860 | 147890 | 147160 | 460 | -270 | 18 | 44 | 14 |
| 小计 | 26340 | 23076 / 1732 | |||||||||
| 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 | |||||||||||
| 1706 | 279.35 | 280 | 281.8 | 280 | 281.8 | 280.6 | 2.45 | 1.25 | 54 | 4398 | -12 |
| 1707 | 279.45 | 279.95 | 280 | 277.4 | 279.5 | 278.35 | 0.05 | -1.1 | 24 | 16 | 2 |
| 1708 | 280.9 | 279.7 | 281.45 | 279.7 | 281.45 | 280 | 0.55 | -0.9 | 14 | 78 | -4 |
| 1710 | 280.4 | 280.4 | 280.4 | 0 | 0 | 0 | 76 | 0 | |||
| 1712 | 281.05 | 280.35 | 282.4 | 280.05 | 281.7 | 281.3 | 0.65 | 0.25 | 131122 | 334782 | -5308 |
| 1802 | 282.5 | 282.1 | 282.1 | 282.1 | 282.1 | 282.1 | -0.4 | -0.4 | 2 | 98 | 0 |
| 1804 | 283.75 | 283.75 | 283.75 | 0 | 0 | 0 | 82 | 0 | |||
| 1806 | 284 | 283.4 | 285.5 | 283.25 | 284.9 | 284.5 | 0.9 | 0.5 | 238 | 948 | 148 |
| 小计 | 131454 | 340478 / -5174 | |||||||||
| 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 | |||||||||||
| 1706 | 3926 | 3895 | 3945 | 3895 | 3940 | 3934 | 14 | 8 | 1740 | 66256 | -936 |
| 1707 | 3947 | 3940 | 3964 | 3932 | 3960 | 3959 | 13 | 12 | 102 | 1258 | 20 |
| 1708 | 3991 | 3962 | 3987 | 3962 | 3987 | 3974 | -4 | -17 | 10 | 294 | 0 |
| 1709 | 3988 | 3974 | 4005 | 3970 | 4002 | 3987 | 14 | -1 | 276 | 1350 | 30 |
| 1710 | 4010 | 3998 | 4012 | 3998 | 4011 | 4007 | 1 | -3 | 20 | 230 | 16 |
| 1711 | 4088 | 4049 | 4049 | 4039 | 4049 | 4046 | -39 | -42 | 8 | 182 | 4 |
| 1712 | 4045 | 4035 | 4064 | 4024 | 4055 | 4043 | 10 | -2 | 346212 | 521364 | 8978 |
| 1801 | 4066 | 4050 | 4081 | 4050 | 4071 | 4064 | 5 | -2 | 20 | 1246 | 2 |
| 1802 | 4080 | 4067 | 4081 | 4051 | 4051 | 4064 | -29 | -16 | 8 | 428 | -2 |
| 1803 | 4093 | 4113 | 4113 | 4113 | 4113 | 4113 | 20 | 20 | 2 | 224 | -2 |
| 1804 | 4143 | 4100 | 4100 | 4100 | 4100 | 4100 | -43 | -43 | 2 | 82 | 0 |
| 1805 | 4126 | 4120 | 4148 | 4120 | 4148 | 4138 | 22 | 12 | 6 | 58 | 0 |
| 小计 | 348406 | 592972 / 8110 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
