|
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 | 52430 | 52780 | 52900 | 52320 | 52540 | 52590 | 110 | 160 | 48196 | 75534 | -5184 |
| 1710 | 52510 | 52960 | 53050 | 52430 | 52670 | 52710 | 160 | 200 | 246030 | 195532 | -14804 |
| 1711 | 52670 | 53080 | 53190 | 52550 | 52830 | 52830 | 160 | 160 | 83816 | 138342 | 2514 |
| 1712 | 52820 | 53230 | 53300 | 52680 | 52920 | 52970 | 100 | 150 | 23922 | 99866 | -24 |
| 1801 | 52990 | 53490 | 53490 | 52840 | 53060 | 53140 | 70 | 150 | 14230 | 55950 | 1056 |
| 1802 | 53260 | 53680 | 53680 | 53060 | 53240 | 53330 | -20 | 70 | 6012 | 34118 | 308 |
| 1803 | 53510 | 53780 | 54540 | 53300 | 53390 | 53560 | -120 | 50 | 1574 | 30000 | 268 |
| 1804 | 53740 | 53950 | 54030 | 51180 | 53660 | 53740 | -80 | 0 | 858 | 15256 | 40 |
| 1805 | 53750 | 54100 | 54160 | 53720 | 53800 | 53950 | 50 | 200 | 654 | 14394 | -60 |
| 1806 | 53900 | 54270 | 54390 | 53940 | 54070 | 54130 | 170 | 230 | 1560 | 15178 | -746 |
| 1807 | 54110 | 54330 | 54520 | 54100 | 54240 | 54340 | 130 | 230 | 1890 | 7392 | -886 |
| 1808 | 54310 | 54460 | 54680 | 54180 | 54330 | 54410 | 20 | 100 | 330 | 558 | 128 |
| 小计 | 429072 | 682120 / -17390 | |||||||||
| 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 | 16320 | 16270 | 16355 | 16100 | 16145 | 16205 | -175 | -115 | 18412 | 80782 | -1686 |
| 1710 | 16390 | 16340 | 16450 | 16180 | 16245 | 16300 | -145 | -90 | 299046 | 279616 | -14434 |
| 1711 | 16480 | 16445 | 16540 | 16275 | 16340 | 16385 | -140 | -95 | 200306 | 376020 | 5056 |
| 1712 | 16530 | 16520 | 16600 | 16340 | 16395 | 16455 | -135 | -75 | 60252 | 144164 | -2074 |
| 1801 | 16555 | 16520 | 16635 | 16385 | 16435 | 16485 | -120 | -70 | 26750 | 53286 | 2832 |
| 1802 | 16560 | 16535 | 16630 | 16390 | 16445 | 16495 | -115 | -65 | 3868 | 26818 | 70 |
| 1803 | 16570 | 16545 | 16630 | 16400 | 16415 | 16495 | -155 | -75 | 2724 | 15988 | 196 |
| 1804 | 16585 | 16555 | 16610 | 16435 | 16445 | 16520 | -140 | -65 | 184 | 1878 | 60 |
| 1805 | 16605 | 16590 | 16640 | 16450 | 16485 | 16545 | -120 | -60 | 130 | 1994 | -26 |
| 1806 | 16590 | 16510 | 16510 | 16475 | 16475 | 16495 | -115 | -95 | 6 | 878 | -4 |
| 1807 | 16625 | 16675 | 16685 | 16500 | 16505 | 16575 | -120 | -50 | 54 | 1092 | -6 |
| 1808 | 16690 | 16635 | 16635 | 16545 | 16545 | 16575 | -145 | -115 | 30 | 416 | -6 |
| 小计 | 611762 | 982932 / -10022 | |||||||||
| 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 | 25965 | 26085 | 26200 | 25695 | 25790 | 25930 | -175 | -35 | 25486 | 40994 | -6710 |
| 1710 | 25675 | 25790 | 25980 | 25450 | 25680 | 25735 | 5 | 60 | 304264 | 246614 | -17638 |
| 1711 | 25490 | 25640 | 25845 | 25340 | 25575 | 25600 | 85 | 110 | 83884 | 155348 | 10226 |
| 1712 | 25320 | 25560 | 25680 | 25205 | 25410 | 25435 | 90 | 115 | 49202 | 53522 | -2930 |
| 1801 | 25135 | 25340 | 25550 | 25060 | 25285 | 25300 | 150 | 165 | 11738 | 16702 | -266 |
| 1802 | 24920 | 25195 | 25350 | 24955 | 24955 | 25220 | 35 | 300 | 128 | 998 | 38 |
| 1803 | 24825 | 25075 | 25115 | 24900 | 24900 | 25020 | 75 | 195 | 28 | 608 | -4 |
| 1804 | 24815 | 24940 | 24980 | 24695 | 24695 | 24945 | -120 | 130 | 86 | 874 | -14 |
| 1805 | 24650 | 24815 | 24850 | 24500 | 24585 | 24680 | -65 | 30 | 116 | 1082 | 22 |
| 1806 | 24560 | 24650 | 24650 | 24375 | 24495 | 24515 | -65 | -45 | 30 | 528 | -6 |
| 1807 | 24205 | 24415 | 24575 | 24215 | 24215 | 24425 | 10 | 220 | 38 | 294 | -24 |
| 1808 | 24160 | 24270 | 24335 | 24115 | 24115 | 24215 | -45 | 55 | 12 | 226 | 4 |
| 小计 | 475012 | 517790 / -17302 | |||||||||
| 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 | 19180 | 19235 | 19365 | 18955 | 19355 | 19195 | 175 | 15 | 3180 | 8594 | -862 |
| 1710 | 19080 | 19100 | 19175 | 18805 | 19150 | 18990 | 70 | -90 | 83242 | 49290 | 1772 |
| 1711 | 19010 | 18995 | 19060 | 18720 | 18980 | 18865 | -30 | -145 | 14026 | 19786 | 2712 |
| 1712 | 18870 | 18800 | 18935 | 18630 | 18895 | 18805 | 25 | -65 | 534 | 2212 | 268 |
| 1801 | 18785 | 18860 | 18895 | 18605 | 18850 | 18765 | 65 | -20 | 394 | 1008 | 140 |
| 1802 | 18915 | 18650 | 18660 | 18650 | 18660 | 18655 | -255 | -260 | 4 | 112 | -2 |
| 1803 | 18790 | 18790 | 18790 | 0 | 0 | 0 | 132 | 0 | |||
| 1804 | 18535 | 18535 | 18535 | 0 | 0 | 0 | 88 | 0 | |||
| 1805 | 18745 | 18460 | 18750 | 18460 | 18605 | 18620 | -140 | -125 | 26 | 168 | -2 |
| 1806 | 18585 | 18585 | 18585 | 0 | 0 | 0 | 140 | 0 | |||
| 1807 | 18685 | 18685 | 18685 | 0 | 0 | 0 | 50 | 0 | |||
| 1808 | 18500 | 18375 | 18375 | -125 | -125 | 0 | 14 | 0 | |||
| 小计 | 101406 | 81594 / 4026 | |||||||||
| 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 | 91650 | 91510 | 94160 | 91510 | 92860 | 93070 | 1210 | 1420 | 20054 | 79020 | -4268 |
| 1710 | 92470 | 93840 | 94940 | 92450 | 92450 | 94210 | -20 | 1740 | 686 | 694 | 230 |
| 1711 | 91530 | 92530 | 94100 | 92350 | 92350 | 93500 | 820 | 1970 | 42 | 1244 | 6 |
| 1712 | 92240 | 95050 | 95050 | 92470 | 93360 | 93720 | 1120 | 1480 | 48 | 262 | -18 |
| 1801 | 92830 | 93490 | 95400 | 92860 | 94070 | 94460 | 1240 | 1630 | 907194 | 523110 | 12132 |
| 1802 | 92270 | 94680 | 95500 | 94680 | 95500 | 95090 | 3230 | 2820 | 4 | 84 | 2 |
| 1803 | 93220 | 94970 | 95910 | 94710 | 95470 | 95210 | 2250 | 1990 | 24 | 76 | -6 |
| 1804 | 94230 | 94230 | 94230 | 0 | 0 | 0 | 72 | 0 | |||
| 1805 | 94230 | 94870 | 96670 | 94180 | 95370 | 95710 | 1140 | 1480 | 6492 | 17220 | -36 |
| 1806 | 93790 | 94140 | 94140 | 350 | 350 | 0 | 48 | 0 | |||
| 1807 | 96100 | 96100 | 96100 | 0 | 0 | 0 | 40 | 0 | |||
| 1808 | 95670 | 95670 | 95670 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 934544 | 621876 / 8042 | |||||||||
| 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 | 143250 | 144490 | 145500 | 143620 | 144330 | 144660 | 1080 | 1410 | 10816 | 11318 | -1492 |
| 1710 | 143380 | 144710 | 144900 | 144710 | 144900 | 144870 | 1520 | 1490 | 24 | 14 | -14 |
| 1711 | 146630 | 148220 | 148220 | 148220 | 148220 | 148220 | 1590 | 1590 | 2 | 2 | 0 |
| 1712 | 146500 | 148080 | 148080 | 1580 | 1580 | 0 | 20 | 0 | |||
| 1801 | 146190 | 147130 | 148470 | 146620 | 147310 | 147600 | 1120 | 1410 | 8682 | 12324 | 984 |
| 1802 | 146310 | 146310 | 146310 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 149340 | 150780 | 150780 | 1440 | 1440 | 0 | 0 | 0 | |||
| 1804 | 149500 | 149500 | 149500 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 147450 | 148890 | 149250 | 148890 | 149250 | 149070 | 1800 | 1620 | 4 | 100 | -2 |
| 1806 | 147040 | 147040 | 147040 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 147760 | 149380 | 149380 | 1620 | 1620 | 0 | 0 | 0 | |||
| 1808 | 147760 | 147760 | 147760 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19528 | 23782 / -524 | |||||||||
| 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 | 278.35 | 278.55 | 282.35 | 278.55 | 282.35 | 280.8 | 4 | 2.45 | 10 | 110 | -4 |
| 1711 | 278.4 | 279.65 | 286.25 | 279.65 | 286.25 | 282.95 | 7.85 | 4.55 | 4 | 8 | 0 |
| 1712 | 279.2 | 280.3 | 283.8 | 279.75 | 283.8 | 282.25 | 4.6 | 3.05 | 215014 | 369830 | 11666 |
| 1802 | 279.9 | 282.8 | 284.75 | 282.8 | 284.75 | 283.95 | 4.85 | 4.05 | 6 | 146 | 0 |
| 1804 | 282.6 | 286 | 286 | 286 | 286 | 286 | 3.4 | 3.4 | 4 | 88 | -4 |
| 1806 | 282.6 | 283.55 | 287 | 283.05 | 286.9 | 285.45 | 4.3 | 2.85 | 3646 | 22266 | 380 |
| 1808 | 283.6 | 284.1 | 284.1 | 284.1 | 284.1 | 284.1 | 0.5 | 0.5 | 2 | 8 | 0 |
| 小计 | 218686 | 392462 / 12038 | |||||||||
| 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 | 3897 | 3935 | 3965 | 3935 | 3963 | 3955 | 66 | 58 | 450 | 2980 | 328 |
| 1710 | 3951 | 3983 | 3988 | 3975 | 3986 | 3985 | 35 | 34 | 52 | 252 | -6 |
| 1711 | 3956 | 3990 | 4010 | 3990 | 4004 | 4000 | 48 | 44 | 22 | 164 | 6 |
| 1712 | 3966 | 3995 | 4032 | 3976 | 4027 | 4008 | 61 | 42 | 664412 | 720050 | 11194 |
| 1801 | 3980 | 4054 | 4054 | 3995 | 4044 | 4024 | 64 | 44 | 336 | 1656 | -30 |
| 1802 | 4002 | 4017 | 4053 | 4017 | 4053 | 4044 | 51 | 42 | 8 | 494 | -6 |
| 1803 | 4006 | 4020 | 4020 | 14 | 14 | 0 | 204 | 0 | |||
| 1804 | 4047 | 4047 | 4047 | 0 | 0 | 0 | 138 | 0 | |||
| 1805 | 4066 | 4088 | 4109 | 4088 | 4109 | 4097 | 43 | 31 | 8 | 110 | -4 |
| 1806 | 4073 | 4092 | 4142 | 4084 | 4137 | 4121 | 64 | 48 | 7898 | 17920 | 278 |
| 1807 | 4112 | 4132 | 4132 | 4132 | 4132 | 4132 | 20 | 20 | 2 | 28 | -2 |
| 1808 | 4101 | 4101 | 4101 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 673188 | 744006 / 11758 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
