|
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 | |||||||||||
| 1709 | 52330 | 52650 | 52810 | 51910 | 52780 | 52430 | 450 | 100 | 47202 | 80718 | -5066 |
| 1710 | 52440 | 52770 | 52970 | 52030 | 52920 | 52510 | 480 | 70 | 343244 | 210336 | -10914 |
| 1711 | 52580 | 52950 | 53110 | 52160 | 53070 | 52670 | 490 | 90 | 92546 | 135828 | 2344 |
| 1712 | 52760 | 53250 | 53250 | 52290 | 53220 | 52820 | 460 | 60 | 29376 | 99890 | -122 |
| 1801 | 52890 | 53240 | 53390 | 52470 | 53330 | 52990 | 440 | 100 | 13642 | 54894 | 1654 |
| 1802 | 53140 | 53530 | 53590 | 52700 | 53510 | 53260 | 370 | 120 | 2366 | 33810 | 26 |
| 1803 | 53340 | 53680 | 53800 | 52920 | 53720 | 53510 | 380 | 170 | 1036 | 29732 | 130 |
| 1804 | 53530 | 53390 | 53970 | 53220 | 53880 | 53740 | 350 | 210 | 296 | 15216 | 6 |
| 1805 | 53780 | 53980 | 54140 | 53250 | 54140 | 53750 | 360 | -30 | 222 | 14454 | -8 |
| 1806 | 53900 | 54170 | 54310 | 53450 | 54310 | 53900 | 410 | 0 | 202 | 15924 | -104 |
| 1807 | 54040 | 54220 | 54410 | 53620 | 54410 | 54110 | 370 | 70 | 220 | 8278 | -10 |
| 1808 | 54130 | 54350 | 54510 | 53820 | 54510 | 54310 | 380 | 180 | 146 | 430 | 38 |
| 小计 | 530498 | 699510 / -12026 | |||||||||
| 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 | |||||||||||
| 1709 | 16465 | 16500 | 16530 | 16130 | 16285 | 16320 | -180 | -145 | 21032 | 82468 | -3336 |
| 1710 | 16555 | 16580 | 16620 | 16210 | 16365 | 16390 | -190 | -165 | 449102 | 294050 | -23692 |
| 1711 | 16645 | 16655 | 16700 | 16300 | 16450 | 16480 | -195 | -165 | 283892 | 370964 | 6202 |
| 1712 | 16690 | 16680 | 16760 | 16360 | 16510 | 16530 | -180 | -160 | 76284 | 146238 | 2418 |
| 1801 | 16720 | 16780 | 16780 | 16390 | 16540 | 16555 | -180 | -165 | 23914 | 50454 | 952 |
| 1802 | 16715 | 16755 | 16770 | 16390 | 16540 | 16560 | -175 | -155 | 5962 | 26748 | 1014 |
| 1803 | 16695 | 16680 | 16725 | 16320 | 16555 | 16570 | -140 | -125 | 5300 | 15792 | 1086 |
| 1804 | 16700 | 16680 | 16690 | 16425 | 16620 | 16585 | -80 | -115 | 400 | 1818 | -50 |
| 1805 | 16735 | 16700 | 16790 | 16425 | 16630 | 16605 | -105 | -130 | 330 | 2020 | -20 |
| 1806 | 16760 | 16680 | 16690 | 16460 | 16625 | 16590 | -135 | -170 | 102 | 882 | -34 |
| 1807 | 16820 | 16845 | 16845 | 16480 | 16705 | 16625 | -115 | -195 | 304 | 1098 | 124 |
| 1808 | 16795 | 16765 | 16765 | 16585 | 16730 | 16690 | -65 | -105 | 40 | 422 | 4 |
| 小计 | 866662 | 992954 / -15332 | |||||||||
| 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 | |||||||||||
| 1709 | 26300 | 26520 | 26560 | 25665 | 26085 | 25965 | -215 | -335 | 38678 | 47704 | -9740 |
| 1710 | 26085 | 26170 | 26270 | 25355 | 25830 | 25675 | -255 | -410 | 417108 | 264252 | -11022 |
| 1711 | 25895 | 25965 | 26060 | 25170 | 25690 | 25490 | -205 | -405 | 95794 | 145122 | -334 |
| 1712 | 25710 | 25795 | 25880 | 24965 | 25510 | 25320 | -200 | -390 | 50986 | 56452 | 3154 |
| 1801 | 25510 | 25590 | 25680 | 24815 | 25360 | 25135 | -150 | -375 | 15492 | 16968 | 492 |
| 1802 | 25280 | 25500 | 25500 | 24720 | 25155 | 24920 | -125 | -360 | 46 | 960 | 2 |
| 1803 | 25180 | 25380 | 25380 | 24570 | 24860 | 24825 | -320 | -355 | 40 | 612 | 4 |
| 1804 | 25115 | 25130 | 25130 | 24575 | 24800 | 24815 | -315 | -300 | 52 | 888 | -28 |
| 1805 | 24920 | 25040 | 25040 | 24300 | 24695 | 24650 | -225 | -270 | 220 | 1060 | -32 |
| 1806 | 24745 | 24980 | 24980 | 24305 | 24495 | 24560 | -250 | -185 | 14 | 534 | -2 |
| 1807 | 24525 | 24390 | 24390 | 24010 | 24350 | 24205 | -175 | -320 | 62 | 318 | 2 |
| 1808 | 24480 | 24475 | 24475 | 23815 | 24020 | 24160 | -460 | -320 | 34 | 222 | -6 |
| 小计 | 618526 | 535092 / -17510 | |||||||||
| 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 | |||||||||||
| 1709 | 19450 | 19585 | 19680 | 18950 | 19175 | 19180 | -275 | -270 | 4810 | 9456 | -712 |
| 1710 | 19360 | 19480 | 19600 | 18745 | 19025 | 19080 | -335 | -280 | 114462 | 47518 | -4298 |
| 1711 | 19275 | 19380 | 19480 | 18645 | 18940 | 19010 | -335 | -265 | 17188 | 17074 | 574 |
| 1712 | 19225 | 19320 | 19415 | 18590 | 18835 | 18870 | -390 | -355 | 402 | 1944 | -4 |
| 1801 | 19165 | 19300 | 19300 | 18570 | 18760 | 18785 | -405 | -380 | 268 | 868 | 12 |
| 1802 | 19135 | 19315 | 19315 | 18640 | 18730 | 18915 | -405 | -220 | 18 | 114 | -4 |
| 1803 | 19045 | 18890 | 18890 | 18690 | 18690 | 18790 | -355 | -255 | 6 | 132 | 2 |
| 1804 | 19010 | 18535 | 18535 | 18535 | 18535 | 18535 | -475 | -475 | 2 | 88 | -2 |
| 1805 | 18975 | 19090 | 19090 | 18520 | 18520 | 18745 | -455 | -230 | 102 | 170 | 58 |
| 1806 | 19000 | 18800 | 18800 | 18435 | 18435 | 18585 | -565 | -415 | 6 | 140 | 2 |
| 1807 | 18875 | 19110 | 19110 | 18460 | 18490 | 18685 | -385 | -190 | 6 | 50 | -2 |
| 1808 | 18975 | 18500 | 18500 | 18500 | 18500 | 18500 | -475 | -475 | 2 | 14 | 0 |
| 小计 | 137272 | 77568 / -4374 | |||||||||
| 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 | |||||||||||
| 1709 | 92960 | 93140 | 93140 | 90530 | 92260 | 91650 | -700 | -1310 | 14948 | 83288 | -2630 |
| 1710 | 93120 | 94000 | 94000 | 91000 | 92600 | 92470 | -520 | -650 | 230 | 464 | -18 |
| 1711 | 93020 | 91000 | 92580 | 91000 | 92330 | 91530 | -690 | -1490 | 70 | 1238 | -4 |
| 1712 | 94000 | 93580 | 93750 | 91200 | 92950 | 92240 | -1050 | -1760 | 96 | 280 | -2 |
| 1801 | 94200 | 94130 | 94260 | 91630 | 93520 | 92830 | -680 | -1370 | 791342 | 510978 | -3318 |
| 1802 | 92270 | 92270 | 92270 | 0 | 0 | 0 | 82 | 0 | |||
| 1803 | 94630 | 93220 | 93220 | 93220 | 93220 | 93220 | -1410 | -1410 | 10 | 82 | 10 |
| 1804 | 95580 | 94170 | 94490 | 94170 | 94490 | 94230 | -1090 | -1350 | 10 | 72 | 4 |
| 1805 | 95520 | 95400 | 95520 | 91760 | 94870 | 94230 | -650 | -1290 | 6978 | 17256 | 360 |
| 1806 | 95730 | 93790 | 93790 | 93790 | 93790 | 93790 | -1940 | -1940 | 4 | 48 | -4 |
| 1807 | 96100 | 96100 | 96100 | 0 | 0 | 0 | 40 | 0 | |||
| 1808 | 95670 | 95670 | 95670 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 813688 | 613834 / -5602 | |||||||||
| 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 | |||||||||||
| 1709 | 143770 | 143660 | 144290 | 142240 | 144110 | 143250 | 340 | -520 | 10778 | 12810 | -846 |
| 1710 | 143850 | 143380 | 143380 | 143380 | 143380 | 143380 | -470 | -470 | 12 | 28 | 12 |
| 1711 | 146630 | 146630 | 146630 | 0 | 0 | 0 | 2 | 0 | |||
| 1712 | 146500 | 146500 | 146500 | 0 | 0 | 0 | 20 | 0 | |||
| 1801 | 146620 | 146450 | 147230 | 145010 | 146980 | 146190 | 360 | -430 | 5992 | 11340 | 1074 |
| 1802 | 146310 | 146310 | 146310 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 149780 | 149340 | 149340 | -440 | -440 | 0 | 0 | 0 | |||
| 1804 | 149940 | 149940 | 149940 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 147890 | 146150 | 148190 | 146150 | 148190 | 147450 | 300 | -440 | 14 | 102 | 2 |
| 1806 | 147480 | 147480 | 147480 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 148200 | 147760 | 147760 | -440 | -440 | 0 | 0 | 0 | |||
| 1808 | 148200 | 148200 | 148200 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16796 | 24306 / 242 | |||||||||
| 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 | |||||||||||
| 1709 | 277.9 | 277.9 | 277.9 | 0 | 0 | 0 | 6 | 0 | |||
| 1710 | 278.25 | 278.4 | 279.1 | 277.15 | 278.7 | 278.35 | 0.45 | 0.1 | 48 | 114 | 10 |
| 1711 | 279.5 | 278.85 | 278.85 | 277.2 | 277.2 | 278.4 | -2.3 | -1.1 | 8 | 8 | 4 |
| 1712 | 279.05 | 278.95 | 280.9 | 276.5 | 280.45 | 279.2 | 1.4 | 0.15 | 263900 | 358164 | -396 |
| 1802 | 279.75 | 281.05 | 281.05 | 278.2 | 280.8 | 279.9 | 1.05 | 0.15 | 30 | 146 | -4 |
| 1804 | 282.6 | 282.6 | 282.6 | 0 | 0 | 0 | 92 | 0 | |||
| 1806 | 282.1 | 282.05 | 283.9 | 280.05 | 283.85 | 282.6 | 1.75 | 0.5 | 3602 | 21886 | 662 |
| 1808 | 283.2 | 283.6 | 283.6 | 0.4 | 0.4 | 0 | 8 | 0 | |||
| 小计 | 267588 | 380424 / 276 | |||||||||
| 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 | |||||||||||
| 1709 | 3906 | 3927 | 3928 | 3848 | 3928 | 3897 | 22 | -9 | 198 | 2652 | -22 |
| 1710 | 3927 | 3947 | 3964 | 3933 | 3948 | 3951 | 21 | 24 | 656 | 258 | -20 |
| 1711 | 3947 | 3970 | 3970 | 3908 | 3964 | 3956 | 17 | 9 | 14 | 158 | -4 |
| 1712 | 3961 | 3961 | 3997 | 3902 | 3985 | 3966 | 24 | 5 | 995662 | 708856 | 26942 |
| 1801 | 3976 | 3977 | 4010 | 3925 | 4009 | 3980 | 33 | 4 | 324 | 1686 | 66 |
| 1802 | 4002 | 4002 | 4002 | 0 | 0 | 0 | 500 | 0 | |||
| 1803 | 4006 | 4006 | 4006 | 0 | 0 | 0 | 204 | 0 | |||
| 1804 | 4047 | 4047 | 4047 | 0 | 0 | 0 | 138 | 0 | |||
| 1805 | 4068 | 4075 | 4075 | 4062 | 4067 | 4066 | -1 | -2 | 10 | 114 | 4 |
| 1806 | 4069 | 4070 | 4104 | 4013 | 4096 | 4073 | 27 | 4 | 9680 | 17642 | 618 |
| 1807 | 4087 | 4116 | 4116 | 4108 | 4108 | 4112 | 21 | 25 | 4 | 30 | 2 |
| 1808 | 4032 | 4102 | 4103 | 4100 | 4103 | 4101 | 71 | 69 | 10 | 10 | 8 |
| 小计 | 1006558 | 732248 / 27594 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
