|
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 | 52610 | 52600 | 52750 | 52000 | 52750 | 52580 | 140 | -30 | 35568 | 63234 | -6652 |
| 1710 | 52730 | 52530 | 52880 | 52360 | 52820 | 52650 | 90 | -80 | 212712 | 183476 | -5960 |
| 1711 | 52850 | 52610 | 52970 | 52470 | 52900 | 52770 | 50 | -80 | 79670 | 153608 | 5028 |
| 1712 | 52970 | 52710 | 56140 | 52600 | 52980 | 52910 | 10 | -60 | 34306 | 114250 | 8984 |
| 1801 | 53120 | 52820 | 53240 | 52720 | 53130 | 53060 | 10 | -60 | 11044 | 54826 | -684 |
| 1802 | 53320 | 53240 | 53420 | 52950 | 53310 | 53230 | -10 | -90 | 2976 | 34404 | 98 |
| 1803 | 53510 | 53590 | 55870 | 53130 | 53500 | 53380 | -10 | -130 | 1762 | 30420 | 116 |
| 1804 | 53720 | 53370 | 53820 | 53370 | 53730 | 53580 | 10 | -140 | 476 | 15594 | 18 |
| 1805 | 53880 | 53630 | 54050 | 53580 | 53960 | 53830 | 80 | -50 | 460 | 14412 | 4 |
| 1806 | 54050 | 53820 | 54190 | 53780 | 54150 | 54090 | 100 | 40 | 1046 | 14774 | -362 |
| 1807 | 54330 | 53990 | 54300 | 53990 | 54290 | 54220 | -40 | -110 | 272 | 7450 | 70 |
| 1808 | 54420 | 54150 | 54440 | 54140 | 54440 | 54310 | 20 | -110 | 80 | 582 | 30 |
| 小计 | 380372 | 687030 / 690 | |||||||||
| 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 | 16225 | 16205 | 16390 | 16135 | 16390 | 16325 | 165 | 100 | 18700 | 73654 | -5616 |
| 1710 | 16310 | 16310 | 16490 | 16220 | 16465 | 16370 | 155 | 60 | 340632 | 234044 | -24834 |
| 1711 | 16405 | 16405 | 16595 | 16315 | 16560 | 16475 | 155 | 70 | 277648 | 416252 | 16560 |
| 1712 | 16480 | 16465 | 16665 | 16395 | 16635 | 16550 | 155 | 70 | 72296 | 155772 | 5462 |
| 1801 | 16530 | 16510 | 16715 | 16450 | 16680 | 16600 | 150 | 70 | 21884 | 53878 | 2068 |
| 1802 | 16555 | 16560 | 16735 | 16475 | 16700 | 16625 | 145 | 70 | 6522 | 29030 | 1254 |
| 1803 | 16545 | 16565 | 16740 | 16485 | 16705 | 16650 | 160 | 105 | 8094 | 22542 | 4294 |
| 1804 | 16570 | 16600 | 16760 | 16515 | 16730 | 16600 | 160 | 30 | 782 | 2298 | 144 |
| 1805 | 16590 | 16625 | 16790 | 16520 | 16715 | 16640 | 125 | 50 | 1390 | 1788 | -110 |
| 1806 | 16595 | 16605 | 16840 | 16605 | 16775 | 16695 | 180 | 100 | 136 | 820 | -22 |
| 1807 | 16650 | 16595 | 16830 | 16595 | 16775 | 16725 | 125 | 75 | 344 | 954 | -122 |
| 1808 | 16650 | 16650 | 16865 | 16650 | 16825 | 16735 | 175 | 85 | 56 | 434 | 20 |
| 小计 | 748484 | 991466 / -902 | |||||||||
| 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 | 25810 | 25770 | 25900 | 25635 | 25840 | 25805 | 30 | -5 | 15420 | 29180 | -5414 |
| 1710 | 25710 | 25750 | 25790 | 25520 | 25640 | 25645 | -70 | -65 | 265284 | 227478 | -21826 |
| 1711 | 25640 | 25700 | 25700 | 25435 | 25570 | 25560 | -70 | -80 | 95604 | 183428 | 3220 |
| 1712 | 25505 | 25610 | 25610 | 25300 | 25440 | 25430 | -65 | -75 | 47688 | 59062 | -90 |
| 1801 | 25365 | 25470 | 25470 | 25170 | 25330 | 25295 | -35 | -70 | 12748 | 20858 | 216 |
| 1802 | 25195 | 25290 | 25290 | 24965 | 25185 | 25150 | -10 | -45 | 78 | 1018 | 10 |
| 1803 | 25030 | 25100 | 25105 | 24850 | 25000 | 24980 | -30 | -50 | 78 | 646 | 40 |
| 1804 | 25090 | 24915 | 24945 | 24810 | 24810 | 24875 | -280 | -215 | 18 | 944 | -2 |
| 1805 | 24850 | 25020 | 25020 | 24620 | 24725 | 24745 | -125 | -105 | 198 | 1106 | 12 |
| 1806 | 24515 | 24600 | 24685 | 24475 | 24545 | 24565 | 30 | 50 | 28 | 522 | 0 |
| 1807 | 24495 | 24415 | 24415 | 24355 | 24355 | 24385 | -140 | -110 | 4 | 284 | 0 |
| 1808 | 24285 | 24145 | 24365 | 24145 | 24280 | 24260 | -5 | -25 | 12 | 238 | 4 |
| 小计 | 437160 | 524764 / -23830 | |||||||||
| 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 | 19530 | 19585 | 19785 | 19460 | 19600 | 19605 | 70 | 75 | 2916 | 5740 | -2116 |
| 1710 | 19335 | 19400 | 19570 | 19260 | 19300 | 19390 | -35 | 55 | 119548 | 48288 | 118 |
| 1711 | 19220 | 19260 | 19450 | 19135 | 19175 | 19255 | -45 | 35 | 13942 | 21430 | 1558 |
| 1712 | 19160 | 19080 | 19305 | 19050 | 19065 | 19145 | -95 | -15 | 260 | 2350 | 38 |
| 1801 | 19050 | 19040 | 19230 | 18980 | 19030 | 19070 | -20 | 20 | 148 | 972 | -10 |
| 1802 | 19000 | 20040 | 20040 | 18810 | 19050 | 19070 | 50 | 70 | 54 | 114 | -16 |
| 1803 | 18965 | 18965 | 18965 | 18965 | 18965 | 18965 | 0 | 0 | 6 | 126 | -6 |
| 1804 | 18710 | 18950 | 18950 | 18950 | 18950 | 18950 | 240 | 240 | 2 | 86 | -2 |
| 1805 | 18935 | 18910 | 19005 | 18855 | 18945 | 18930 | 10 | -5 | 28 | 160 | -12 |
| 1806 | 18940 | 18955 | 18965 | 18865 | 18865 | 18930 | -75 | -10 | 12 | 138 | -10 |
| 1807 | 18955 | 18940 | 18940 | -15 | -15 | 0 | 54 | 0 | |||
| 1808 | 18820 | 18810 | 18810 | -10 | -10 | 0 | 14 | 0 | |||
| 小计 | 136916 | 79472 / -458 | |||||||||
| 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 | 92510 | 92000 | 92580 | 91380 | 92440 | 92050 | -70 | -460 | 15220 | 69916 | -5140 |
| 1710 | 93160 | 92000 | 92990 | 92000 | 92990 | 92590 | -170 | -570 | 36 | 666 | -16 |
| 1711 | 92910 | 92120 | 92790 | 92020 | 92790 | 92420 | -120 | -490 | 240 | 1160 | -84 |
| 1712 | 93200 | 92450 | 93300 | 92190 | 92990 | 92810 | -210 | -390 | 30 | 270 | -2 |
| 1801 | 93800 | 93000 | 93780 | 92440 | 93610 | 93070 | -190 | -730 | 656318 | 522766 | 8006 |
| 1802 | 95090 | 94350 | 94350 | -740 | -740 | 0 | 84 | 0 | |||
| 1803 | 94220 | 94150 | 94150 | 94150 | 94150 | 94150 | -70 | -70 | 2 | 82 | 0 |
| 1804 | 94230 | 94490 | 94490 | 94490 | 94490 | 94490 | 260 | 260 | 4 | 68 | -4 |
| 1805 | 95080 | 93990 | 94970 | 93670 | 94830 | 94300 | -250 | -780 | 5736 | 18598 | 476 |
| 1806 | 93520 | 92750 | 92750 | -770 | -770 | 0 | 48 | 0 | |||
| 1807 | 96080 | 96080 | 96080 | 0 | 0 | 0 | 40 | 0 | |||
| 1808 | 95670 | 95670 | 95670 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 677586 | 613704 / 3236 | |||||||||
| 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 | 143850 | 143540 | 145400 | 142620 | 144730 | 144390 | 880 | 540 | 4040 | 9728 | -728 |
| 1710 | 143840 | 145190 | 146630 | 145190 | 145950 | 146280 | 2110 | 2440 | 64 | 32 | 12 |
| 1711 | 147170 | 149670 | 149670 | 2500 | 2500 | 0 | 2 | 0 | |||
| 1712 | 147030 | 144270 | 147910 | 144270 | 147910 | 144820 | 880 | -2210 | 90 | 66 | 46 |
| 1801 | 146800 | 145810 | 148470 | 145610 | 147970 | 147410 | 1170 | 610 | 16154 | 15290 | 2142 |
| 1802 | 145520 | 146130 | 146130 | 610 | 610 | 0 | 4 | 0 | |||
| 1803 | 149960 | 150590 | 150590 | 630 | 630 | 0 | 0 | 0 | |||
| 1804 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 147100 | 148960 | 148960 | 148570 | 148580 | 148700 | 1480 | 1600 | 6 | 100 | 4 |
| 1806 | 146690 | 146690 | 146690 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 147850 | 147490 | 147490 | 147490 | 147490 | 147490 | -360 | -360 | 2 | 0 | -2 |
| 1808 | 147850 | 147850 | 147850 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 20356 | 25222 / 1474 | |||||||||
| 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 | 2 | 0 | -2 |
| 1710 | 280.5 | 278.95 | 278.95 | 278.55 | 278.55 | 278.85 | -1.95 | -1.65 | 8 | 130 | -6 |
| 1711 | 277.7 | 276.05 | 276.05 | -1.65 | -1.65 | 0 | 6 | 0 | |||
| 1712 | 282.2 | 280.35 | 281.3 | 279.2 | 279.9 | 280.3 | -2.3 | -1.9 | 141360 | 358378 | -102 |
| 1802 | 283.5 | 280.95 | 280.95 | 280.3 | 280.35 | 280.6 | -3.15 | -2.9 | 16 | 150 | -4 |
| 1804 | 286 | 283.05 | 283.05 | -2.95 | -2.95 | 0 | 88 | 0 | |||
| 1806 | 285.35 | 283.8 | 284.5 | 282.5 | 283.15 | 283.4 | -2.2 | -1.95 | 2346 | 22822 | 428 |
| 1808 | 285 | 285 | 285 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 143732 | 381584 / 314 | |||||||||
| 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 | 3950 | 3938 | 3940 | 3778 | 3778 | 3918 | -172 | -32 | 202 | 3046 | 118 |
| 1710 | 3975 | 3960 | 3969 | 3943 | 3945 | 3946 | -30 | -29 | 152 | 298 | 70 |
| 1711 | 4000 | 3984 | 3992 | 3966 | 3970 | 3969 | -30 | -31 | 62 | 180 | 14 |
| 1712 | 4019 | 4000 | 4009 | 3983 | 3990 | 3995 | -29 | -24 | 340426 | 666338 | -7688 |
| 1801 | 4037 | 4010 | 4022 | 3999 | 4007 | 4013 | -30 | -24 | 82 | 1528 | -4 |
| 1802 | 4051 | 4023 | 4023 | 4023 | 4023 | 4023 | -28 | -28 | 2 | 496 | 2 |
| 1803 | 4020 | 4051 | 4055 | 4035 | 4035 | 4045 | 15 | 25 | 12 | 208 | 4 |
| 1804 | 4047 | 4062 | 4062 | 4062 | 4062 | 4062 | 15 | 15 | 4 | 134 | -4 |
| 1805 | 4121 | 4079 | 4079 | 4079 | 4079 | 4079 | -42 | -42 | 2 | 108 | 0 |
| 1806 | 4120 | 4105 | 4116 | 4090 | 4099 | 4101 | -21 | -19 | 4240 | 17260 | -232 |
| 1807 | 4131 | 4114 | 4114 | -17 | -17 | 0 | 28 | 0 | |||
| 1808 | 4148 | 4148 | 4148 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 345184 | 689644 / -7720 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
