|
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 | 52590 | 52710 | 52840 | 52400 | 52600 | 52610 | 10 | 20 | 42696 | 69886 | -5648 |
| 1710 | 52710 | 52880 | 52980 | 52510 | 52700 | 52730 | -10 | 20 | 235602 | 189436 | -6096 |
| 1711 | 52830 | 53010 | 53100 | 52620 | 52820 | 52850 | -10 | 20 | 86096 | 148580 | 10238 |
| 1712 | 52970 | 53190 | 53230 | 52750 | 52950 | 52970 | -20 | 0 | 28690 | 105266 | 5400 |
| 1801 | 53140 | 53330 | 53360 | 52900 | 53120 | 53120 | -20 | -20 | 8480 | 55510 | -440 |
| 1802 | 53330 | 53510 | 53560 | 53100 | 53240 | 53320 | -90 | -10 | 4410 | 34306 | 188 |
| 1803 | 53560 | 53570 | 53760 | 53300 | 53550 | 53510 | -10 | -50 | 2290 | 30304 | 304 |
| 1804 | 53740 | 53840 | 53960 | 53510 | 53730 | 53720 | -10 | -20 | 520 | 15576 | 320 |
| 1805 | 53950 | 54030 | 54150 | 53720 | 53960 | 53880 | 10 | -70 | 392 | 14408 | 14 |
| 1806 | 54130 | 54220 | 54370 | 53920 | 54130 | 54050 | 0 | -80 | 212 | 15136 | -42 |
| 1807 | 54340 | 54580 | 54580 | 54130 | 54270 | 54330 | -70 | -10 | 364 | 7380 | -12 |
| 1808 | 54410 | 54590 | 54660 | 54270 | 54400 | 54420 | -10 | 10 | 90 | 552 | -6 |
| 小计 | 409842 | 686340 / 4220 | |||||||||
| 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 | 16205 | 16210 | 16320 | 16130 | 16275 | 16225 | 70 | 20 | 18676 | 79270 | -1512 |
| 1710 | 16300 | 16360 | 16420 | 16205 | 16380 | 16310 | 80 | 10 | 357756 | 258878 | -20738 |
| 1711 | 16385 | 16465 | 16525 | 16305 | 16485 | 16405 | 100 | 20 | 261546 | 399692 | 23672 |
| 1712 | 16455 | 16525 | 16590 | 16375 | 16560 | 16480 | 105 | 25 | 84822 | 150310 | 6146 |
| 1801 | 16485 | 16445 | 16635 | 16430 | 16605 | 16530 | 120 | 45 | 28790 | 51810 | -1476 |
| 1802 | 16495 | 16565 | 16645 | 16440 | 16610 | 16555 | 115 | 60 | 12368 | 27776 | 958 |
| 1803 | 16495 | 16540 | 16650 | 16450 | 16620 | 16545 | 125 | 50 | 10260 | 18248 | 2260 |
| 1804 | 16520 | 16570 | 16680 | 16485 | 16680 | 16570 | 160 | 50 | 2720 | 2154 | 276 |
| 1805 | 16545 | 16635 | 16690 | 16530 | 16690 | 16590 | 145 | 45 | 658 | 1898 | -96 |
| 1806 | 16495 | 16645 | 16710 | 16530 | 16710 | 16595 | 215 | 100 | 138 | 842 | -36 |
| 1807 | 16575 | 16635 | 16740 | 16590 | 16725 | 16650 | 150 | 75 | 128 | 1076 | -16 |
| 1808 | 16575 | 16610 | 16755 | 16595 | 16755 | 16650 | 180 | 75 | 84 | 414 | -2 |
| 小计 | 777946 | 992368 / 9436 | |||||||||
| 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 | 25930 | 25840 | 26000 | 25500 | 25945 | 25810 | 15 | -120 | 27480 | 34594 | -6400 |
| 1710 | 25735 | 25785 | 25980 | 25390 | 25900 | 25710 | 165 | -25 | 335780 | 249304 | 2690 |
| 1711 | 25600 | 25695 | 25900 | 25300 | 25855 | 25640 | 255 | 40 | 114572 | 180208 | 24860 |
| 1712 | 25435 | 25515 | 25800 | 25170 | 25725 | 25505 | 290 | 70 | 59266 | 59152 | 5630 |
| 1801 | 25300 | 25390 | 25655 | 25045 | 25590 | 25365 | 290 | 65 | 17332 | 20642 | 3940 |
| 1802 | 25220 | 25180 | 25480 | 24940 | 25440 | 25195 | 220 | -25 | 60 | 1008 | 10 |
| 1803 | 25020 | 25085 | 25365 | 24800 | 25250 | 25030 | 230 | 10 | 30 | 606 | -2 |
| 1804 | 24945 | 24805 | 25225 | 24610 | 25110 | 25090 | 165 | 145 | 168 | 946 | 72 |
| 1805 | 24680 | 24660 | 25030 | 24440 | 25025 | 24850 | 345 | 170 | 168 | 1094 | 12 |
| 1806 | 24515 | 24555 | 24800 | 24320 | 24800 | 24515 | 285 | 0 | 40 | 522 | -6 |
| 1807 | 24425 | 24400 | 24725 | 24265 | 24655 | 24495 | 230 | 70 | 38 | 284 | -10 |
| 1808 | 24215 | 24195 | 24565 | 24115 | 24565 | 24285 | 350 | 70 | 26 | 234 | 8 |
| 小计 | 554960 | 548594 / 30804 | |||||||||
| 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 | 19195 | 19505 | 19680 | 19305 | 19645 | 19530 | 450 | 335 | 1638 | 7856 | -738 |
| 1710 | 18990 | 19375 | 19500 | 19110 | 19465 | 19335 | 475 | 345 | 114048 | 48170 | -1120 |
| 1711 | 18865 | 19235 | 19370 | 18970 | 19330 | 19220 | 465 | 355 | 17138 | 19872 | 86 |
| 1712 | 18805 | 19140 | 19260 | 18890 | 19205 | 19160 | 400 | 355 | 598 | 2312 | 100 |
| 1801 | 18765 | 18995 | 19300 | 18825 | 19155 | 19050 | 390 | 285 | 310 | 982 | -26 |
| 1802 | 18655 | 19055 | 19105 | 18810 | 19030 | 19000 | 375 | 345 | 90 | 130 | 18 |
| 1803 | 18790 | 18990 | 19060 | 18850 | 19060 | 18965 | 270 | 175 | 12 | 132 | 0 |
| 1804 | 18535 | 18710 | 18710 | 175 | 175 | 0 | 88 | 0 | |||
| 1805 | 18620 | 18980 | 19045 | 18810 | 19010 | 18935 | 390 | 315 | 46 | 172 | 4 |
| 1806 | 18585 | 18970 | 19010 | 18900 | 19010 | 18940 | 425 | 355 | 16 | 148 | 8 |
| 1807 | 18685 | 18935 | 19020 | 18910 | 19020 | 18955 | 335 | 270 | 6 | 54 | 4 |
| 1808 | 18375 | 18830 | 18830 | 18800 | 18800 | 18820 | 425 | 445 | 6 | 14 | 0 |
| 小计 | 133908 | 79930 / -1664 | |||||||||
| 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 | 93070 | 93590 | 93850 | 91580 | 92330 | 92510 | -740 | -560 | 9976 | 75056 | -3964 |
| 1710 | 94210 | 93960 | 93960 | 92220 | 92960 | 93160 | -1250 | -1050 | 32 | 682 | -12 |
| 1711 | 93500 | 93060 | 93340 | 92500 | 92510 | 92910 | -990 | -590 | 36 | 1244 | 0 |
| 1712 | 93720 | 94010 | 94010 | 92750 | 93420 | 93200 | -300 | -520 | 36 | 272 | 10 |
| 1801 | 94460 | 94600 | 95070 | 92710 | 93440 | 93800 | -1020 | -660 | 775834 | 514760 | -8350 |
| 1802 | 95090 | 95090 | 95090 | 0 | 0 | 0 | 84 | 0 | |||
| 1803 | 95210 | 94220 | 94220 | 94220 | 94220 | 94220 | -990 | -990 | 6 | 82 | 6 |
| 1804 | 94230 | 94230 | 94230 | 0 | 0 | 0 | 72 | 0 | |||
| 1805 | 95710 | 95930 | 96300 | 94000 | 94620 | 95080 | -1090 | -630 | 5730 | 18122 | 902 |
| 1806 | 94140 | 93520 | 93520 | -620 | -620 | 0 | 48 | 0 | |||
| 1807 | 96100 | 96080 | 96080 | -20 | -20 | 0 | 40 | 0 | |||
| 1808 | 95670 | 95670 | 95670 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 791650 | 610468 / -11408 | |||||||||
| 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 | 144660 | 144520 | 144920 | 142800 | 143540 | 143850 | -1120 | -810 | 7022 | 10456 | -862 |
| 1710 | 144870 | 143730 | 144320 | 143730 | 144320 | 143840 | -550 | -1030 | 10 | 20 | 6 |
| 1711 | 148220 | 147170 | 147170 | -1050 | -1050 | 0 | 2 | 0 | |||
| 1712 | 148080 | 147030 | 147030 | -1050 | -1050 | 0 | 20 | 0 | |||
| 1801 | 147600 | 147520 | 147880 | 146100 | 146270 | 146800 | -1330 | -800 | 9048 | 13148 | 824 |
| 1802 | 146310 | 145520 | 145520 | -790 | -790 | 0 | 4 | 0 | |||
| 1803 | 150780 | 149960 | 149960 | -820 | -820 | 0 | 0 | 0 | |||
| 1804 | 150940 | 150940 | 150940 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 149070 | 147850 | 147850 | 146720 | 147040 | 147100 | -2030 | -1970 | 20 | 96 | -4 |
| 1806 | 148650 | 148650 | 148650 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 149380 | 149090 | 149090 | 146620 | 146620 | 147850 | -2760 | -1530 | 4 | 2 | 2 |
| 1808 | 149380 | 149380 | 149380 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16104 | 23748 / -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 | |||||||||||
| 1709 | 277.9 | 277.9 | 277.9 | 277.9 | 277.9 | 277.9 | 0 | 0 | 4 | 2 | -4 |
| 1710 | 280.8 | 282.85 | 282.85 | 279.8 | 279.8 | 280.5 | -1 | -0.3 | 42 | 136 | 26 |
| 1711 | 282.95 | 277.7 | 277.7 | 277.7 | 277.7 | 277.7 | -5.25 | -5.25 | 2 | 6 | -2 |
| 1712 | 282.25 | 283.8 | 284.3 | 280.25 | 280.35 | 282.2 | -1.9 | -0.05 | 220274 | 358480 | -11350 |
| 1802 | 283.95 | 284.8 | 284.9 | 280.85 | 281.45 | 283.5 | -2.5 | -0.45 | 46 | 154 | 8 |
| 1804 | 286 | 286 | 286 | 0 | 0 | 0 | 88 | 0 | |||
| 1806 | 285.45 | 287.45 | 287.45 | 283.45 | 283.5 | 285.35 | -1.95 | -0.1 | 4032 | 22394 | 128 |
| 1808 | 284.1 | 285 | 285 | 285 | 285 | 285 | 0.9 | 0.9 | 2 | 10 | 2 |
| 小计 | 224402 | 381270 / -11192 | |||||||||
| 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 | 3955 | 3955 | 3978 | 3932 | 3936 | 3950 | -19 | -5 | 114 | 2928 | -52 |
| 1710 | 3985 | 4005 | 4005 | 3956 | 3956 | 3975 | -29 | -10 | 90 | 228 | -24 |
| 1711 | 4000 | 4011 | 4011 | 3990 | 3990 | 4000 | -10 | 0 | 12 | 166 | 2 |
| 1712 | 4008 | 4039 | 4049 | 3991 | 3996 | 4019 | -12 | 11 | 599048 | 674026 | -46024 |
| 1801 | 4024 | 4050 | 4068 | 4007 | 4007 | 4037 | -17 | 13 | 416 | 1532 | -124 |
| 1802 | 4044 | 4063 | 4064 | 4028 | 4028 | 4051 | -16 | 7 | 8 | 494 | 0 |
| 1803 | 4020 | 4020 | 4020 | 0 | 0 | 0 | 204 | 0 | |||
| 1804 | 4047 | 4047 | 4047 | 0 | 0 | 0 | 138 | 0 | |||
| 1805 | 4097 | 4129 | 4129 | 4114 | 4114 | 4121 | 17 | 24 | 4 | 108 | -2 |
| 1806 | 4121 | 4158 | 4158 | 3992 | 4103 | 4120 | -18 | -1 | 7722 | 17492 | -428 |
| 1807 | 4132 | 4131 | 4131 | 4131 | 4131 | 4131 | -1 | -1 | 2 | 28 | 0 |
| 1808 | 4101 | 4156 | 4191 | 4130 | 4140 | 4148 | 39 | 47 | 22 | 20 | 10 |
| 小计 | 607438 | 697364 / -46642 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
