|
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 | |||||||||||
| 1609 | 37170 | 37410 | 37410 | 37170 | 37330 | 37230 | 160 | 60 | 28198 | 110554 | -4106 |
| 1610 | 37230 | 37480 | 37490 | 37230 | 37390 | 37330 | 160 | 100 | 159022 | 234600 | -4320 |
| 1611 | 37300 | 37540 | 37540 | 37290 | 37430 | 37380 | 130 | 80 | 35606 | 98814 | 3110 |
| 1612 | 37370 | 37600 | 37610 | 37350 | 37500 | 37450 | 130 | 80 | 7490 | 36672 | 922 |
| 1701 | 37440 | 37690 | 37690 | 37420 | 37550 | 37520 | 110 | 80 | 1756 | 12480 | 76 |
| 1702 | 37540 | 37660 | 37700 | 37490 | 37650 | 37560 | 110 | 20 | 162 | 3710 | -26 |
| 1703 | 37560 | 37710 | 37710 | 37530 | 37640 | 37610 | 80 | 50 | 108 | 3898 | -74 |
| 1704 | 37600 | 37740 | 37740 | 37600 | 37680 | 37640 | 80 | 40 | 36 | 2076 | -4 |
| 1705 | 37610 | 37790 | 37830 | 37640 | 37800 | 37700 | 190 | 90 | 96 | 2238 | 18 |
| 1706 | 37690 | 37830 | 37850 | 37730 | 37850 | 37760 | 160 | 70 | 52 | 2098 | -8 |
| 1707 | 37700 | 37900 | 37900 | 37760 | 37860 | 37850 | 160 | 150 | 16 | 1260 | -10 |
| 1708 | 37760 | 37810 | 37810 | 37810 | 37810 | 37810 | 50 | 50 | 2 | 172 | 2 |
| 小计 | 232544 | 508572 / -4420 | |||||||||
| 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 | |||||||||||
| 1609 | 12670 | 12750 | 12815 | 12680 | 12740 | 12735 | 70 | 65 | 23952 | 75796 | -8380 |
| 1610 | 12595 | 12780 | 12780 | 12605 | 12685 | 12675 | 90 | 80 | 168504 | 244700 | -7898 |
| 1611 | 12485 | 12655 | 12655 | 12485 | 12560 | 12550 | 75 | 65 | 48526 | 132826 | 168 |
| 1612 | 12390 | 12485 | 12525 | 12395 | 12475 | 12450 | 85 | 60 | 21836 | 72898 | 1716 |
| 1701 | 12310 | 12415 | 12445 | 12305 | 12390 | 12360 | 80 | 50 | 10596 | 36100 | 794 |
| 1702 | 12270 | 12375 | 12375 | 12255 | 12335 | 12310 | 65 | 40 | 3640 | 22566 | 1310 |
| 1703 | 12260 | 12345 | 12345 | 12235 | 12315 | 12300 | 55 | 40 | 1848 | 14012 | 984 |
| 1704 | 12265 | 12345 | 12500 | 12270 | 12300 | 12350 | 35 | 85 | 450 | 2038 | 92 |
| 1705 | 12260 | 12310 | 12325 | 12250 | 12300 | 12285 | 40 | 25 | 170 | 3472 | 106 |
| 1706 | 12275 | 12350 | 12350 | 12275 | 12295 | 12310 | 20 | 35 | 22 | 1410 | -4 |
| 1707 | 12250 | 12325 | 12325 | 12200 | 12305 | 12275 | 55 | 25 | 68 | 220 | 0 |
| 1708 | 12290 | 12360 | 12375 | 12280 | 12315 | 12305 | 25 | 15 | 22 | 94 | 6 |
| 小计 | 279634 | 606132 / -11106 | |||||||||
| 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 | |||||||||||
| 1609 | 17400 | 17545 | 17550 | 17350 | 17450 | 17430 | 50 | 30 | 14772 | 71098 | -1984 |
| 1610 | 17440 | 17600 | 17605 | 17395 | 17505 | 17495 | 65 | 55 | 226774 | 243346 | -20602 |
| 1611 | 17470 | 17615 | 17630 | 17435 | 17530 | 17525 | 60 | 55 | 59088 | 139876 | 4284 |
| 1612 | 17475 | 17635 | 17655 | 17465 | 17550 | 17550 | 75 | 75 | 10438 | 39582 | 1876 |
| 1701 | 17495 | 17725 | 17725 | 17470 | 17560 | 17545 | 65 | 50 | 6888 | 35576 | 1696 |
| 1702 | 17455 | 17500 | 17525 | 17500 | 17510 | 17510 | 55 | 55 | 36 | 1780 | 0 |
| 1703 | 17460 | 17545 | 17580 | 17500 | 17550 | 17540 | 90 | 80 | 36 | 288 | 4 |
| 1704 | 17540 | 17630 | 17630 | 17530 | 17565 | 17580 | 25 | 40 | 52 | 562 | -16 |
| 1705 | 17540 | 17660 | 17660 | 17550 | 17550 | 17590 | 10 | 50 | 18 | 408 | 4 |
| 1706 | 17550 | 17650 | 17685 | 17535 | 17550 | 17640 | 0 | 90 | 20 | 920 | 6 |
| 1707 | 17580 | 17580 | 17580 | 0 | 0 | 0 | 752 | 0 | |||
| 1708 | 16950 | 17670 | 17785 | 17565 | 17650 | 17645 | 700 | 695 | 12 | 6 | 6 |
| 小计 | 318134 | 534194 / -14726 | |||||||||
| 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 | |||||||||||
| 1609 | 13695 | 13855 | 14010 | 13785 | 13990 | 13890 | 295 | 195 | 5808 | 13492 | -1072 |
| 1610 | 13735 | 13875 | 14000 | 13825 | 13985 | 13905 | 250 | 170 | 9014 | 15566 | 1382 |
| 1611 | 13805 | 13900 | 14000 | 13840 | 13995 | 13975 | 190 | 170 | 466 | 1242 | 322 |
| 1612 | 13760 | 14050 | 14050 | 14050 | 14050 | 14050 | 290 | 290 | 2 | 216 | 0 |
| 1701 | 13905 | 13985 | 14055 | 13910 | 14050 | 13995 | 145 | 90 | 128 | 164 | 62 |
| 1702 | 13960 | 13965 | 14065 | 13965 | 14065 | 13995 | 105 | 35 | 16 | 102 | -8 |
| 1703 | 13990 | 14040 | 14080 | 13980 | 14080 | 14005 | 90 | 15 | 34 | 68 | 4 |
| 1704 | 13885 | 14000 | 14015 | 14000 | 14010 | 14010 | 125 | 125 | 48 | 122 | 16 |
| 1705 | 13785 | 14070 | 14120 | 14070 | 14120 | 14100 | 335 | 315 | 6 | 44 | 0 |
| 1706 | 14000 | 14085 | 14085 | 14065 | 14065 | 14075 | 65 | 75 | 4 | 34 | 2 |
| 1707 | 14050 | 14200 | 14200 | 14200 | 14200 | 14200 | 150 | 150 | 2 | 20 | 2 |
| 1708 | 14065 | 14065 | 14065 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15528 | 31070 / 710 | |||||||||
| 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 | |||||||||||
| 1609 | 79580 | 79920 | 80100 | 79310 | 79890 | 79760 | 310 | 180 | 25468 | 105572 | -4262 |
| 1610 | 80090 | 79950 | 80530 | 79950 | 80300 | 80190 | 210 | 100 | 28 | 366 | 6 |
| 1611 | 80120 | 80710 | 80850 | 80300 | 80340 | 80650 | 220 | 530 | 36 | 244 | -2 |
| 1612 | 80550 | 80990 | 81060 | 80820 | 80820 | 80960 | 270 | 410 | 16 | 310 | 0 |
| 1701 | 81080 | 81530 | 81740 | 80900 | 81540 | 81400 | 460 | 320 | 498222 | 614896 | 4970 |
| 1702 | 81320 | 81470 | 81470 | 150 | 150 | 0 | 60 | 0 | |||
| 1703 | 81880 | 82060 | 82060 | 82060 | 82060 | 82060 | 180 | 180 | 2 | 64 | 0 |
| 1704 | 83130 | 83130 | 83130 | 0 | 0 | 0 | 22 | 0 | |||
| 1705 | 82690 | 83020 | 83090 | 82350 | 82860 | 82760 | 170 | 70 | 3148 | 17952 | 798 |
| 1706 | 83440 | 83440 | 83440 | 0 | 0 | 0 | 40 | 0 | |||
| 1707 | 83380 | 83380 | 83380 | 0 | 0 | 0 | 4 | 0 | |||
| 1708 | 83380 | 83380 | 83380 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 526920 | 739530 / 1510 | |||||||||
| 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 | |||||||||||
| 1609 | 121820 | 121710 | 123050 | 121320 | 122000 | 122140 | 180 | 320 | 7898 | 9600 | -592 |
| 1610 | 123190 | 124210 | 124210 | 124210 | 124210 | 124210 | 1020 | 1020 | 4 | 34 | 2 |
| 1611 | 123370 | 124390 | 124390 | 1020 | 1020 | 0 | 0 | 0 | |||
| 1612 | 122780 | 122000 | 122000 | 122000 | 122000 | 122000 | -780 | -780 | 2 | 2 | 0 |
| 1701 | 122870 | 123000 | 123890 | 122520 | 123080 | 123140 | 210 | 270 | 1278 | 2820 | 80 |
| 1702 | 128500 | 128500 | 128500 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 121320 | 121590 | 121590 | 270 | 270 | 0 | 0 | 0 | |||
| 1704 | 121800 | 121800 | 121800 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 125290 | 125540 | 125540 | 125500 | 125500 | 125520 | 210 | 230 | 8 | 78 | 8 |
| 1706 | 124010 | 124230 | 124230 | 220 | 220 | 0 | 2 | 0 | |||
| 1707 | 124940 | 124940 | 124940 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 124940 | 124940 | 124940 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 9190 | 12536 / -502 | |||||||||
| 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 | |||||||||||
| 1609 | 287.05 | 287.05 | 287.05 | 0 | 0 | 0 | 28 | 0 | |||
| 1610 | 288.55 | 288.85 | 289.1 | 287.7 | 287.7 | 288.65 | -0.85 | 0.1 | 28 | 98 | 0 |
| 1611 | 287.25 | 289.7 | 289.7 | 287.55 | 287.55 | 288.35 | 0.3 | 1.1 | 6 | 6 | 4 |
| 1612 | 288.85 | 289.3 | 289.9 | 288.45 | 289.3 | 289.1 | 0.45 | 0.25 | 159760 | 357870 | 194 |
| 1702 | 290.2 | 290.2 | 290.2 | 0 | 0 | 0 | 154 | 0 | |||
| 1704 | 289.05 | 291.1 | 291.1 | 291.1 | 291.1 | 291.1 | 2.05 | 2.05 | 2 | 138 | 0 |
| 1706 | 291.5 | 291.35 | 292.1 | 290.25 | 291.35 | 291.35 | -0.15 | -0.15 | 3300 | 11526 | 1310 |
| 1708 | 293.1 | 293.1 | 293.1 | 0 | 0 | 0 | 202 | 0 | |||
| 小计 | 163096 | 370022 / 1508 | |||||||||
| 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 | |||||||||||
| 1609 | 4335 | 4332 | 4334 | 4298 | 4316 | 4314 | -19 | -21 | 296 | 3836 | 108 |
| 1610 | 4359 | 4344 | 4344 | 4328 | 4328 | 4337 | -31 | -22 | 6 | 688 | -4 |
| 1611 | 4366 | 4352 | 4352 | 4352 | 4352 | 4352 | -14 | -14 | 8 | 568 | 4 |
| 1612 | 4372 | 4375 | 4393 | 4349 | 4367 | 4372 | -5 | 0 | 466792 | 694094 | 254 |
| 1701 | 4381 | 4388 | 4404 | 4366 | 4384 | 4384 | 3 | 3 | 142 | 970 | 4 |
| 1702 | 4417 | 4410 | 4410 | 4398 | 4398 | 4404 | -19 | -13 | 4 | 530 | 0 |
| 1703 | 4375 | 4401 | 4402 | 4391 | 4391 | 4398 | 16 | 23 | 6 | 116 | -2 |
| 1704 | 4442 | 4444 | 4444 | 4408 | 4423 | 4418 | -19 | -24 | 174 | 1244 | 64 |
| 1705 | 4453 | 4459 | 4459 | 4433 | 4450 | 4447 | -3 | -6 | 16 | 86 | 0 |
| 1706 | 4485 | 4488 | 4495 | 4455 | 4467 | 4472 | -18 | -13 | 3254 | 10492 | 468 |
| 1707 | 4503 | 4521 | 4521 | 4473 | 4474 | 4490 | -29 | -13 | 20 | 58 | 20 |
| 1708 | 4527 | 4530 | 4530 | 4508 | 4515 | 4519 | -12 | -8 | 8 | 14 | 6 |
| 小计 | 470726 | 712696 / 922 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)