|
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 | |||||||||||
| 1708 | 50520 | 50390 | 50390 | 49510 | 49650 | 49760 | -870 | -760 | 23620 | 16130 | -7760 |
| 1709 | 50740 | 50630 | 50630 | 49640 | 49820 | 49960 | -920 | -780 | 125118 | 121076 | -8838 |
| 1710 | 50940 | 50690 | 50730 | 49760 | 49970 | 50160 | -970 | -780 | 376090 | 221268 | -16490 |
| 1711 | 51070 | 50890 | 50890 | 49900 | 50100 | 50280 | -970 | -790 | 67588 | 103508 | 4612 |
| 1712 | 51270 | 51600 | 51600 | 50120 | 50300 | 50440 | -970 | -830 | 17576 | 68812 | 2676 |
| 1801 | 51460 | 51210 | 51290 | 50350 | 50490 | 50690 | -970 | -770 | 9028 | 45208 | 950 |
| 1802 | 51660 | 51470 | 51470 | 50600 | 50700 | 50890 | -960 | -770 | 1002 | 33038 | 10 |
| 1803 | 51980 | 51640 | 51640 | 50800 | 50910 | 51000 | -1070 | -980 | 844 | 27492 | 88 |
| 1804 | 52110 | 51900 | 51900 | 51080 | 51080 | 51380 | -1030 | -730 | 104 | 15182 | -12 |
| 1805 | 52380 | 51980 | 52000 | 51230 | 51270 | 51580 | -1110 | -800 | 178 | 14556 | 0 |
| 1806 | 52470 | 52200 | 52200 | 51320 | 51500 | 51630 | -970 | -840 | 324 | 17056 | -56 |
| 1807 | 52530 | 52280 | 52280 | 51560 | 51650 | 51840 | -880 | -690 | 272 | 8030 | -42 |
| 小计 | 621744 | 691356 / -24862 | |||||||||
| 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 | |||||||||||
| 1708 | 15970 | 15935 | 16075 | 15780 | 15890 | 15880 | -80 | -90 | 5470 | 61650 | -3230 |
| 1709 | 16070 | 16020 | 16160 | 15845 | 16010 | 15970 | -60 | -100 | 88942 | 137788 | -5336 |
| 1710 | 16180 | 16165 | 16275 | 15930 | 16090 | 16085 | -90 | -95 | 880432 | 446204 | 2158 |
| 1711 | 16265 | 16200 | 16360 | 16030 | 16165 | 16170 | -100 | -95 | 232412 | 194034 | 17280 |
| 1712 | 16340 | 16260 | 16425 | 16110 | 16250 | 16245 | -90 | -95 | 48544 | 61534 | 3222 |
| 1801 | 16425 | 16395 | 16500 | 16180 | 16330 | 16315 | -95 | -110 | 23002 | 17862 | 1374 |
| 1802 | 16465 | 16380 | 16550 | 16135 | 16400 | 16320 | -65 | -145 | 890 | 2658 | 48 |
| 1803 | 16515 | 16435 | 16605 | 16275 | 16410 | 16420 | -105 | -95 | 460 | 3370 | 174 |
| 1804 | 16525 | 16425 | 16620 | 16320 | 16440 | 16440 | -85 | -85 | 120 | 568 | -10 |
| 1805 | 16575 | 16505 | 16620 | 16345 | 16440 | 16490 | -135 | -85 | 200 | 608 | 20 |
| 1806 | 16620 | 16415 | 16670 | 16385 | 16480 | 16495 | -140 | -125 | 136 | 664 | -18 |
| 1807 | 16640 | 16480 | 16705 | 16450 | 16545 | 16565 | -95 | -75 | 46 | 508 | -8 |
| 小计 | 1280654 | 927448 / 15674 | |||||||||
| 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 | |||||||||||
| 1708 | 24360 | 23280 | 24355 | 23270 | 24130 | 24180 | -230 | -180 | 5080 | 8470 | -3840 |
| 1709 | 24455 | 24330 | 24490 | 24005 | 24080 | 24200 | -375 | -255 | 124864 | 116872 | -13790 |
| 1710 | 24465 | 24280 | 24455 | 23890 | 23955 | 24170 | -510 | -295 | 651710 | 243286 | -11714 |
| 1711 | 24400 | 24200 | 24340 | 23730 | 23825 | 24025 | -575 | -375 | 90702 | 93608 | 5314 |
| 1712 | 24305 | 24040 | 24180 | 23555 | 23625 | 23885 | -680 | -420 | 26440 | 37786 | 846 |
| 1801 | 24185 | 23905 | 24060 | 23435 | 23520 | 23775 | -665 | -410 | 4698 | 6398 | 426 |
| 1802 | 24120 | 23725 | 24040 | 23400 | 23445 | 23720 | -675 | -400 | 58 | 880 | 0 |
| 1803 | 23890 | 23780 | 23865 | 23370 | 23370 | 23670 | -520 | -220 | 144 | 576 | -46 |
| 1804 | 23930 | 23635 | 23745 | 23470 | 23610 | 23555 | -320 | -375 | 52 | 770 | -2 |
| 1805 | 23815 | 23550 | 23685 | 23220 | 23220 | 23485 | -595 | -330 | 496 | 1108 | -40 |
| 1806 | 23710 | 23365 | 23630 | 23170 | 23170 | 23360 | -540 | -350 | 54 | 498 | 0 |
| 1807 | 23540 | 23360 | 23580 | 23250 | 23330 | 23350 | -210 | -190 | 24 | 132 | 0 |
| 小计 | 904322 | 510384 / -22846 | |||||||||
| 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 | |||||||||||
| 1708 | 19465 | 19100 | 19175 | 18995 | 18995 | 19115 | -470 | -350 | 50 | 5680 | -40 |
| 1709 | 19455 | 19410 | 19430 | 18920 | 19010 | 19130 | -445 | -325 | 56930 | 31662 | -3770 |
| 1710 | 19440 | 19495 | 19495 | 18905 | 18985 | 19135 | -455 | -305 | 36666 | 28236 | -1288 |
| 1711 | 19375 | 19365 | 19365 | 18850 | 18890 | 19070 | -485 | -305 | 1642 | 6972 | 254 |
| 1712 | 19320 | 19255 | 19255 | 18850 | 18940 | 19030 | -380 | -290 | 150 | 1350 | 16 |
| 1801 | 19260 | 19100 | 19195 | 18765 | 18800 | 18945 | -460 | -315 | 174 | 388 | -8 |
| 1802 | 19320 | 18980 | 18980 | 18980 | 18980 | 18980 | -340 | -340 | 2 | 100 | -2 |
| 1803 | 19145 | 19055 | 19055 | 18720 | 18720 | 18895 | -425 | -250 | 18 | 126 | 8 |
| 1804 | 19105 | 18985 | 18985 | 18865 | 18865 | 18955 | -240 | -150 | 12 | 72 | -4 |
| 1805 | 19170 | 19045 | 19045 | 19045 | 19045 | 19045 | -125 | -125 | 2 | 56 | 2 |
| 1806 | 19240 | 19045 | 19100 | 18840 | 18840 | 18985 | -400 | -255 | 50 | 130 | 16 |
| 1807 | 19270 | 19015 | 19015 | -255 | -255 | 0 | 20 | 0 | |||
| 小计 | 95696 | 74792 / -4816 | |||||||||
| 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 | |||||||||||
| 1708 | 86000 | 86000 | 86000 | 0 | 0 | 0 | 108 | 0 | |||
| 1709 | 86340 | 86360 | 89990 | 84700 | 85200 | 86320 | -1140 | -20 | 103098 | 148432 | -16956 |
| 1710 | 86930 | 86800 | 87360 | 85500 | 85600 | 86540 | -1330 | -390 | 60 | 396 | 10 |
| 1711 | 87140 | 86910 | 88150 | 86130 | 86130 | 86760 | -1010 | -380 | 38 | 360 | 0 |
| 1712 | 87520 | 87850 | 87850 | 85700 | 85700 | 86640 | -1820 | -880 | 20 | 350 | 10 |
| 1801 | 87940 | 87920 | 89350 | 86170 | 86650 | 87880 | -1290 | -60 | 743956 | 439030 | -5116 |
| 1802 | 88210 | 88210 | 88210 | 0 | 0 | 0 | 62 | 0 | |||
| 1803 | 88790 | 88790 | 88790 | 0 | 0 | 0 | 62 | 0 | |||
| 1804 | 89450 | 89940 | 90430 | 89830 | 90430 | 90020 | 980 | 570 | 14 | 66 | 4 |
| 1805 | 89370 | 89280 | 90780 | 86520 | 88200 | 89180 | -1170 | -190 | 3394 | 9388 | -302 |
| 1806 | 88580 | 89950 | 89950 | 89950 | 89950 | 89950 | 1370 | 1370 | 6 | 50 | 6 |
| 1807 | 89340 | 90300 | 91040 | 89930 | 91040 | 90480 | 1700 | 1140 | 14 | 34 | 4 |
| 小计 | 850600 | 598338 / -22340 | |||||||||
| 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 | |||||||||||
| 1708 | 144990 | 144990 | 144990 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 147280 | 147190 | 147540 | 144590 | 145550 | 146260 | -1730 | -1020 | 17490 | 20218 | -60 |
| 1710 | 148190 | 148170 | 148420 | 146390 | 148420 | 147660 | 230 | -530 | 6 | 4 | 0 |
| 1711 | 151070 | 150520 | 150520 | -550 | -550 | 0 | 2 | 0 | |||
| 1712 | 149640 | 149500 | 149500 | -140 | -140 | 0 | 10 | 0 | |||
| 1801 | 150130 | 149700 | 150390 | 147440 | 148300 | 148940 | -1830 | -1190 | 4130 | 4552 | 16 |
| 1802 | 149670 | 148490 | 148490 | -1180 | -1180 | 0 | 4 | 0 | |||
| 1803 | 154140 | 152920 | 152920 | -1220 | -1220 | 0 | 0 | 0 | |||
| 1804 | 154310 | 154310 | 154310 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 151030 | 150090 | 150990 | 149010 | 149960 | 149860 | -1070 | -1170 | 38 | 106 | 10 |
| 1806 | 150630 | 150630 | 150630 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 151350 | 150180 | 150180 | -1170 | -1170 | 0 | 0 | 0 | |||
| 小计 | 21664 | 24896 / -34 | |||||||||
| 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 | |||||||||||
| 1708 | 275.65 | 275.65 | 275.65 | 0 | 0 | 0 | 6 | 0 | |||
| 1709 | 271 | 271 | 271 | 0 | 0 | 0 | 6 | 0 | |||
| 1710 | 277.05 | 278.65 | 279.4 | 278.45 | 278.55 | 278.85 | 1.5 | 1.8 | 36 | 66 | -4 |
| 1712 | 278 | 279.35 | 280.3 | 278.85 | 279.85 | 279.6 | 1.85 | 1.6 | 222826 | 355820 | 5396 |
| 1802 | 278.5 | 280.8 | 280.8 | 280.5 | 280.7 | 280.55 | 2.2 | 2.05 | 16 | 142 | -2 |
| 1804 | 280.65 | 282.05 | 282.5 | 282.05 | 282.5 | 282.25 | 1.85 | 1.6 | 4 | 88 | 4 |
| 1806 | 280.85 | 282 | 283.15 | 281.9 | 282.9 | 282.65 | 2.05 | 1.8 | 2592 | 17506 | 1046 |
| 1808 | 283.3 | 283.3 | 283.3 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 225474 | 373640 / 6440 | |||||||||
| 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 | |||||||||||
| 1708 | 3857 | 3920 | 3920 | 63 | 63 | 0 | 3076 | 0 | |||
| 1709 | 3873 | 3964 | 3967 | 3912 | 3921 | 3939 | 48 | 66 | 306 | 1824 | 10 |
| 1710 | 3928 | 3975 | 3975 | 3938 | 3938 | 3958 | 10 | 30 | 86 | 288 | 0 |
| 1711 | 3910 | 4020 | 4020 | 3970 | 3970 | 3989 | 60 | 79 | 28 | 162 | -2 |
| 1712 | 3937 | 4016 | 4026 | 3966 | 3983 | 3993 | 46 | 56 | 735684 | 632854 | -54502 |
| 1801 | 3952 | 4044 | 4058 | 3991 | 4002 | 4011 | 50 | 59 | 242 | 1678 | -22 |
| 1802 | 3947 | 4006 | 4052 | 4004 | 4004 | 4027 | 57 | 80 | 26 | 504 | 2 |
| 1803 | 3952 | 4065 | 4065 | 4048 | 4055 | 4054 | 103 | 102 | 14 | 204 | 6 |
| 1804 | 3977 | 4102 | 4102 | 4045 | 4045 | 4086 | 68 | 109 | 26 | 126 | 16 |
| 1805 | 3921 | 4097 | 4097 | 4065 | 4065 | 4080 | 144 | 159 | 28 | 110 | -4 |
| 1806 | 4044 | 4118 | 4130 | 4073 | 4083 | 4099 | 39 | 55 | 6200 | 9284 | -2 |
| 1807 | 4042 | 4110 | 4120 | 4090 | 4090 | 4104 | 48 | 62 | 28 | 30 | -2 |
| 小计 | 742668 | 650140 / -54500 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
