|
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 | 49760 | 49890 | 50120 | 49720 | 49790 | 49970 | 30 | 210 | 11580 | 11210 | -4920 |
| 1709 | 49960 | 50020 | 50310 | 49850 | 49920 | 50130 | -40 | 170 | 63708 | 123250 | 2174 |
| 1710 | 50160 | 50210 | 50480 | 49980 | 50060 | 50280 | -100 | 120 | 225496 | 224246 | 2978 |
| 1711 | 50280 | 50350 | 50650 | 50150 | 50250 | 50440 | -30 | 160 | 44102 | 111514 | 8006 |
| 1712 | 50440 | 50580 | 50840 | 50320 | 50430 | 50580 | -10 | 140 | 15574 | 74620 | 5808 |
| 1801 | 50690 | 50790 | 51020 | 50520 | 50520 | 50830 | -170 | 140 | 4382 | 45324 | 116 |
| 1802 | 50890 | 51000 | 51230 | 50780 | 50820 | 51030 | -70 | 140 | 460 | 33094 | 56 |
| 1803 | 51000 | 51200 | 51440 | 51010 | 51020 | 51270 | 20 | 270 | 304 | 27600 | 108 |
| 1804 | 51380 | 51490 | 51590 | 51260 | 51260 | 51440 | -120 | 60 | 86 | 15190 | 8 |
| 1805 | 51580 | 51730 | 51880 | 51410 | 51410 | 51710 | -170 | 130 | 230 | 14636 | 80 |
| 1806 | 51630 | 51900 | 52020 | 51570 | 51570 | 51830 | -60 | 200 | 210 | 17160 | 104 |
| 1807 | 51840 | 51980 | 52240 | 51740 | 51760 | 52030 | -80 | 190 | 170 | 8032 | 2 |
| 小计 | 366302 | 705876 / 14520 | |||||||||
| 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 | 15880 | 15910 | 15985 | 15550 | 15625 | 15730 | -255 | -150 | 8990 | 55030 | -6620 |
| 1709 | 15970 | 16095 | 16130 | 15570 | 15700 | 15845 | -270 | -125 | 71488 | 131580 | -6208 |
| 1710 | 16085 | 16180 | 16235 | 15680 | 15780 | 15970 | -305 | -115 | 773738 | 409544 | -36660 |
| 1711 | 16170 | 16280 | 16325 | 15790 | 15880 | 16045 | -290 | -125 | 254504 | 200864 | 6830 |
| 1712 | 16245 | 16340 | 16400 | 15875 | 15960 | 16130 | -285 | -115 | 50782 | 66830 | 5296 |
| 1801 | 16315 | 16335 | 16460 | 15955 | 16040 | 16215 | -275 | -100 | 25488 | 20878 | 3016 |
| 1802 | 16320 | 16400 | 16495 | 16050 | 16070 | 16230 | -250 | -90 | 870 | 2734 | 76 |
| 1803 | 16420 | 16560 | 16560 | 16110 | 16170 | 16330 | -250 | -90 | 348 | 3400 | 30 |
| 1804 | 16440 | 16520 | 16550 | 16155 | 16180 | 16360 | -260 | -80 | 244 | 660 | 92 |
| 1805 | 16490 | 16605 | 16620 | 16205 | 16215 | 16390 | -275 | -100 | 288 | 682 | 74 |
| 1806 | 16495 | 16610 | 16640 | 16200 | 16305 | 16415 | -190 | -80 | 132 | 704 | 40 |
| 1807 | 16565 | 16590 | 16660 | 16285 | 16320 | 16430 | -245 | -135 | 176 | 534 | 26 |
| 小计 | 1187048 | 893440 / -34008 | |||||||||
| 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 | 24180 | 24330 | 24370 | 24180 | 24250 | 24300 | 70 | 120 | 6280 | 4140 | -4330 |
| 1709 | 24200 | 24195 | 24310 | 24015 | 24235 | 24185 | 35 | -15 | 82442 | 112766 | -4106 |
| 1710 | 24170 | 24095 | 24215 | 23880 | 24065 | 24065 | -105 | -105 | 493990 | 231640 | -11646 |
| 1711 | 24025 | 23935 | 24090 | 23740 | 23900 | 23935 | -125 | -90 | 76810 | 94368 | 760 |
| 1712 | 23885 | 23775 | 23920 | 23570 | 23715 | 23775 | -170 | -110 | 17820 | 37748 | -38 |
| 1801 | 23775 | 23625 | 23800 | 23460 | 23580 | 23665 | -195 | -110 | 2912 | 6348 | -50 |
| 1802 | 23720 | 23550 | 23605 | 23500 | 23600 | 23555 | -120 | -165 | 48 | 892 | 12 |
| 1803 | 23670 | 23475 | 23635 | 23360 | 23360 | 23465 | -310 | -205 | 68 | 572 | -4 |
| 1804 | 23555 | 23395 | 23580 | 23220 | 23460 | 23390 | -95 | -165 | 262 | 828 | 58 |
| 1805 | 23485 | 23305 | 23425 | 23115 | 23265 | 23335 | -220 | -150 | 88 | 1120 | 12 |
| 1806 | 23360 | 23205 | 23315 | 23150 | 23300 | 23245 | -60 | -115 | 18 | 500 | 2 |
| 1807 | 23350 | 23120 | 23235 | 23070 | 23120 | 23155 | -230 | -195 | 64 | 140 | 8 |
| 小计 | 680802 | 491062 / -19322 | |||||||||
| 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 | 19115 | 19125 | 19995 | 18800 | 18800 | 19090 | -315 | -25 | 1490 | 4290 | -1390 |
| 1709 | 19130 | 19090 | 19220 | 18905 | 19050 | 19085 | -80 | -45 | 39346 | 30156 | -1506 |
| 1710 | 19135 | 19045 | 19210 | 18880 | 19030 | 19075 | -105 | -60 | 29830 | 28764 | 528 |
| 1711 | 19070 | 19030 | 19155 | 18875 | 19010 | 19065 | -60 | -5 | 1930 | 6624 | -348 |
| 1712 | 19030 | 19040 | 19100 | 18820 | 18940 | 18960 | -90 | -70 | 106 | 1354 | 4 |
| 1801 | 18945 | 18985 | 19085 | 18785 | 18925 | 18965 | -20 | 20 | 122 | 428 | 40 |
| 1802 | 18980 | 18900 | 18900 | 18900 | 18900 | 18900 | -80 | -80 | 6 | 100 | 0 |
| 1803 | 18895 | 18970 | 18970 | 18970 | 18970 | 18970 | 75 | 75 | 2 | 126 | 0 |
| 1804 | 18955 | 18725 | 18725 | 18725 | 18725 | 18725 | -230 | -230 | 2 | 72 | 0 |
| 1805 | 19045 | 18815 | 18815 | -230 | -230 | 0 | 56 | 0 | |||
| 1806 | 18985 | 18705 | 18705 | 18705 | 18705 | 18705 | -280 | -280 | 2 | 128 | -2 |
| 1807 | 19015 | 18800 | 18800 | -215 | -215 | 0 | 20 | 0 | |||
| 小计 | 72836 | 72118 / -2674 | |||||||||
| 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 | 86320 | 85210 | 85860 | 84360 | 84720 | 85200 | -1600 | -1120 | 52022 | 136986 | -11446 |
| 1710 | 86540 | 85950 | 86140 | 85500 | 85500 | 85930 | -1040 | -610 | 26 | 392 | -4 |
| 1711 | 86760 | 85850 | 86090 | 85380 | 85380 | 85830 | -1380 | -930 | 52 | 368 | 8 |
| 1712 | 86640 | 86100 | 86750 | 85500 | 85630 | 85760 | -1010 | -880 | 64 | 376 | 26 |
| 1801 | 87880 | 86750 | 87330 | 85800 | 86190 | 86630 | -1690 | -1250 | 434792 | 445486 | 6456 |
| 1802 | 88210 | 88210 | 88210 | 0 | 0 | 0 | 62 | 0 | |||
| 1803 | 88790 | 88790 | 88790 | 0 | 0 | 0 | 62 | 0 | |||
| 1804 | 90020 | 87830 | 87830 | 87830 | 87830 | 87830 | -2190 | -2190 | 2 | 66 | 0 |
| 1805 | 89180 | 88210 | 88830 | 87380 | 87670 | 88120 | -1510 | -1060 | 1532 | 9594 | 206 |
| 1806 | 89950 | 89080 | 89080 | -870 | -870 | 0 | 50 | 0 | |||
| 1807 | 90480 | 90480 | 90480 | 0 | 0 | 0 | 34 | 0 | |||
| 小计 | 488490 | 593584 / -4754 | |||||||||
| 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 | 146260 | 145740 | 146200 | 144200 | 144200 | 145220 | -2060 | -1040 | 11820 | 20216 | -2 |
| 1710 | 147660 | 146610 | 146610 | -1050 | -1050 | 0 | 4 | 0 | |||
| 1711 | 150520 | 149450 | 149450 | -1070 | -1070 | 0 | 2 | 0 | |||
| 1712 | 149500 | 146750 | 146750 | 146720 | 146720 | 146740 | -2780 | -2760 | 6 | 14 | 4 |
| 1801 | 148940 | 149260 | 149260 | 147010 | 147050 | 148050 | -1890 | -890 | 2954 | 4852 | 300 |
| 1802 | 148490 | 148490 | 148490 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 152920 | 152010 | 152010 | -910 | -910 | 0 | 0 | 0 | |||
| 1804 | 153090 | 153090 | 153090 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 149860 | 149410 | 149590 | 147600 | 147600 | 149150 | -2260 | -710 | 46 | 94 | -12 |
| 1806 | 149460 | 149460 | 149460 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 150180 | 149470 | 149470 | -710 | -710 | 0 | 0 | 0 | |||
| 小计 | 14826 | 25186 / 290 | |||||||||
| 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 | 278.85 | 278.6 | 279.3 | 278.6 | 278.75 | 278.95 | -0.1 | 0.1 | 14 | 68 | 2 |
| 1712 | 279.6 | 279.75 | 280.3 | 278.55 | 279.75 | 279.6 | 0.15 | 0 | 175078 | 355662 | -158 |
| 1802 | 280.55 | 280.2 | 280.8 | 280.2 | 280.5 | 280.35 | -0.05 | -0.2 | 12 | 146 | 4 |
| 1804 | 282.25 | 282 | 283.65 | 282 | 283.65 | 282.4 | 1.4 | 0.15 | 8 | 90 | 2 |
| 1806 | 282.65 | 283.1 | 283.25 | 281.6 | 282.85 | 282.55 | 0.2 | -0.1 | 848 | 17540 | 34 |
| 1808 | 283.3 | 284.15 | 284.2 | 284.15 | 284.2 | 284.15 | 0.9 | 0.85 | 4 | 4 | -2 |
| 小计 | 175964 | 373522 / -118 | |||||||||
| 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 | 3920 | 3920 | 3920 | 0 | 0 | 0 | 3076 | 0 | |||
| 1709 | 3939 | 3902 | 3970 | 3886 | 3938 | 3918 | -1 | -21 | 114 | 1814 | -10 |
| 1710 | 3958 | 3931 | 3974 | 3931 | 3960 | 3938 | 2 | -20 | 46 | 266 | -22 |
| 1711 | 3989 | 4016 | 4016 | 4003 | 4004 | 4009 | 15 | 20 | 8 | 162 | 0 |
| 1712 | 3993 | 3969 | 4031 | 3949 | 4013 | 3990 | 20 | -3 | 712064 | 697790 | 64936 |
| 1801 | 4011 | 3995 | 4046 | 3969 | 4029 | 4010 | 18 | -1 | 232 | 1676 | -2 |
| 1802 | 4027 | 3980 | 4004 | 3980 | 4003 | 3989 | -24 | -38 | 12 | 500 | -4 |
| 1803 | 4054 | 4014 | 4050 | 4014 | 4050 | 4027 | -4 | -27 | 12 | 214 | 10 |
| 1804 | 4086 | 4050 | 4084 | 4050 | 4084 | 4067 | -2 | -19 | 4 | 130 | 4 |
| 1805 | 4080 | 4080 | 4080 | 0 | 0 | 0 | 110 | 0 | |||
| 1806 | 4099 | 4068 | 4134 | 4055 | 4120 | 4097 | 21 | -2 | 4104 | 9858 | 574 |
| 1807 | 4104 | 4101 | 4128 | 4084 | 4084 | 4100 | -20 | -4 | 8 | 28 | -2 |
| 小计 | 716604 | 715624 / 65484 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
