|
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 | 37080 | 36990 | 37000 | 36630 | 36640 | 36770 | -440 | -310 | 51102 | 86824 | -11154 |
| 1610 | 37090 | 36970 | 37040 | 36640 | 36650 | 36830 | -440 | -260 | 248346 | 255570 | 18594 |
| 1611 | 37150 | 37020 | 37090 | 36690 | 36690 | 36880 | -460 | -270 | 82120 | 124248 | 14968 |
| 1612 | 37210 | 37050 | 37150 | 36750 | 36760 | 36940 | -450 | -270 | 20460 | 43406 | 3964 |
| 1701 | 37260 | 37170 | 37210 | 36800 | 36810 | 36960 | -450 | -300 | 4254 | 14352 | 1408 |
| 1702 | 37330 | 37240 | 37280 | 36850 | 36870 | 37020 | -460 | -310 | 778 | 3786 | 104 |
| 1703 | 37400 | 37200 | 37210 | 36910 | 36940 | 37050 | -460 | -350 | 226 | 3906 | 118 |
| 1704 | 37440 | 37260 | 37260 | 36990 | 36990 | 37090 | -450 | -350 | 130 | 2050 | 16 |
| 1705 | 37500 | 37430 | 37440 | 37060 | 37060 | 37200 | -440 | -300 | 268 | 2254 | 30 |
| 1706 | 37530 | 37450 | 37480 | 37120 | 37150 | 37250 | -380 | -280 | 230 | 2036 | -18 |
| 1707 | 37540 | 37500 | 37500 | 37100 | 37150 | 37290 | -390 | -250 | 78 | 1296 | 30 |
| 1708 | 37610 | 37450 | 37450 | 37170 | 37170 | 37260 | -440 | -350 | 56 | 182 | 6 |
| 小计 | 408048 | 539910 / 28066 | |||||||||
| 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 | 12480 | 12530 | 12585 | 12500 | 12535 | 12535 | 55 | 55 | 11774 | 61254 | -4284 |
| 1610 | 12385 | 12425 | 12495 | 12385 | 12420 | 12435 | 35 | 50 | 71036 | 190990 | -5398 |
| 1611 | 12305 | 12335 | 12400 | 12305 | 12350 | 12350 | 45 | 45 | 27174 | 129506 | -642 |
| 1612 | 12245 | 12270 | 12340 | 12245 | 12285 | 12285 | 40 | 40 | 8536 | 75652 | 1866 |
| 1701 | 12200 | 12240 | 12285 | 12175 | 12225 | 12230 | 25 | 30 | 3538 | 37054 | 348 |
| 1702 | 12175 | 12250 | 12250 | 12155 | 12195 | 12205 | 20 | 30 | 2156 | 23820 | 522 |
| 1703 | 12175 | 12195 | 12265 | 12145 | 12190 | 12195 | 15 | 20 | 904 | 14556 | 338 |
| 1704 | 12150 | 12205 | 12240 | 12170 | 12170 | 12215 | 20 | 65 | 24 | 2184 | 2 |
| 1705 | 12185 | 12230 | 12260 | 12175 | 12190 | 12215 | 5 | 30 | 118 | 3562 | 64 |
| 1706 | 12160 | 12260 | 12260 | 12200 | 12200 | 12210 | 40 | 50 | 24 | 1400 | 2 |
| 1707 | 12200 | 12245 | 12275 | 12200 | 12210 | 12205 | 10 | 5 | 90 | 294 | 62 |
| 1708 | 12220 | 12260 | 12270 | 12215 | 12220 | 12235 | 0 | 15 | 118 | 148 | 4 |
| 小计 | 125492 | 540420 / -7116 | |||||||||
| 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 | 17500 | 17540 | 17640 | 17505 | 17555 | 17555 | 55 | 55 | 10818 | 61160 | -3312 |
| 1610 | 17535 | 17555 | 17670 | 17535 | 17595 | 17590 | 60 | 55 | 197852 | 235898 | -4438 |
| 1611 | 17560 | 17575 | 17695 | 17565 | 17610 | 17615 | 50 | 55 | 69638 | 165996 | 9974 |
| 1612 | 17590 | 17610 | 17705 | 17580 | 17615 | 17625 | 25 | 35 | 7872 | 45958 | 952 |
| 1701 | 17590 | 17610 | 17715 | 17570 | 17615 | 17625 | 25 | 35 | 6136 | 36078 | -258 |
| 1702 | 17590 | 17650 | 17650 | 17585 | 17620 | 17615 | 30 | 25 | 570 | 3586 | 520 |
| 1703 | 17635 | 17630 | 17665 | 17600 | 17630 | 17630 | -5 | -5 | 66 | 432 | 44 |
| 1704 | 17655 | 17670 | 17695 | 17635 | 17650 | 17665 | -5 | 10 | 26 | 578 | 6 |
| 1705 | 17650 | 17655 | 17700 | 17640 | 17640 | 17660 | -10 | 10 | 44 | 410 | 0 |
| 1706 | 17575 | 17730 | 17730 | 17645 | 17645 | 17685 | 70 | 110 | 4 | 908 | 0 |
| 1707 | 17665 | 17675 | 17695 | 17620 | 17645 | 17655 | -20 | -10 | 34 | 764 | 10 |
| 1708 | 17720 | 17685 | 17700 | 17685 | 17700 | 17695 | -20 | -25 | 18 | 32 | 18 |
| 小计 | 293078 | 551800 / 3516 | |||||||||
| 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 | 13885 | 13840 | 13980 | 13840 | 13930 | 13920 | 45 | 35 | 2012 | 10686 | -798 |
| 1610 | 13915 | 13930 | 13995 | 13895 | 13965 | 13960 | 50 | 45 | 9302 | 17358 | 402 |
| 1611 | 13935 | 13945 | 13995 | 13945 | 13980 | 13975 | 45 | 40 | 216 | 1634 | 54 |
| 1612 | 13945 | 14000 | 14030 | 13960 | 14030 | 14005 | 85 | 60 | 30 | 230 | -2 |
| 1701 | 13955 | 14015 | 14075 | 14005 | 14030 | 14025 | 75 | 70 | 32 | 162 | -8 |
| 1702 | 13955 | 14025 | 14025 | 70 | 70 | 0 | 102 | 0 | |||
| 1703 | 13980 | 14050 | 14050 | 70 | 70 | 0 | 66 | 0 | |||
| 1704 | 13985 | 14055 | 14055 | 70 | 70 | 0 | 122 | 0 | |||
| 1705 | 14125 | 14190 | 14190 | 14190 | 14190 | 14190 | 65 | 65 | 4 | 48 | -2 |
| 1706 | 14125 | 14165 | 14165 | 14165 | 14165 | 14165 | 40 | 40 | 4 | 38 | 4 |
| 1707 | 14135 | 14175 | 14175 | 40 | 40 | 0 | 20 | 0 | |||
| 1708 | 14140 | 14220 | 14220 | 14220 | 14220 | 14220 | 80 | 80 | 2 | 2 | 2 |
| 小计 | 11602 | 30468 / -348 | |||||||||
| 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 | 79510 | 78720 | 79960 | 78720 | 79370 | 79510 | -140 | 0 | 22174 | 95186 | -4296 |
| 1610 | 79990 | 80090 | 80210 | 79650 | 79680 | 79830 | -310 | -160 | 86 | 416 | 20 |
| 1611 | 80440 | 80440 | 80440 | 0 | 0 | 0 | 236 | 0 | |||
| 1612 | 80790 | 80790 | 80880 | 80440 | 80440 | 80710 | -350 | -80 | 22 | 316 | 2 |
| 1701 | 81090 | 81270 | 81580 | 80670 | 80980 | 81130 | -110 | 40 | 425210 | 609466 | 4936 |
| 1702 | 81140 | 81330 | 81330 | 81320 | 81320 | 81320 | 180 | 180 | 10 | 58 | -4 |
| 1703 | 81940 | 81940 | 81940 | 0 | 0 | 0 | 62 | 0 | |||
| 1704 | 83130 | 83130 | 83130 | 0 | 0 | 0 | 22 | 0 | |||
| 1705 | 82500 | 82650 | 82950 | 82220 | 82290 | 82530 | -210 | 30 | 992 | 18598 | -16 |
| 1706 | 83440 | 83440 | 83440 | 0 | 0 | 0 | 40 | 0 | |||
| 1707 | 83360 | 83360 | 83360 | 0 | 0 | 0 | 6 | 0 | |||
| 1708 | 83380 | 83380 | 83380 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 448494 | 724406 / 642 | |||||||||
| 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 | 121740 | 121830 | 124490 | 121830 | 124120 | 123240 | 2380 | 1500 | 9562 | 8546 | -96 |
| 1610 | 123000 | 123500 | 125000 | 123500 | 125000 | 124240 | 2000 | 1240 | 8 | 28 | -6 |
| 1611 | 123990 | 125240 | 125240 | 1250 | 1250 | 0 | 0 | 0 | |||
| 1612 | 121600 | 122830 | 122830 | 1230 | 1230 | 0 | 2 | 0 | |||
| 1701 | 122790 | 123480 | 125610 | 123340 | 125410 | 124630 | 2620 | 1840 | 6088 | 5750 | 1814 |
| 1702 | 128430 | 128430 | 128430 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 121250 | 123060 | 123060 | 1810 | 1810 | 0 | 0 | 0 | |||
| 1704 | 121730 | 121730 | 121730 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 124850 | 125010 | 125010 | 160 | 160 | 0 | 78 | 0 | |||
| 1706 | 123560 | 125410 | 125410 | 1850 | 1850 | 0 | 2 | 0 | |||
| 1707 | 124480 | 124480 | 124480 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 124480 | 124480 | 124480 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15658 | 14406 / 1712 | |||||||||
| 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 | 286.85 | 281.85 | 289.05 | 280.95 | 286.95 | 285.65 | 0.1 | -1.2 | 56 | 10 | -6 |
| 1610 | 286.8 | 286.8 | 286.8 | 0 | 0 | 0 | 100 | 0 | |||
| 1611 | 286.9 | 286.9 | 286.9 | 0 | 0 | 0 | 4 | 0 | |||
| 1612 | 287.25 | 288.15 | 288.45 | 287 | 287.4 | 287.5 | 0.15 | 0.25 | 134914 | 358384 | -92 |
| 1702 | 288.65 | 288.65 | 288.65 | 0 | 0 | 0 | 154 | 0 | |||
| 1704 | 289.45 | 289.45 | 289.45 | 0 | 0 | 0 | 154 | 0 | |||
| 1706 | 289.35 | 290.2 | 290.5 | 289.2 | 289.7 | 289.55 | 0.35 | 0.2 | 2508 | 13794 | 1234 |
| 1708 | 290.3 | 291.5 | 291.5 | 290.75 | 290.75 | 291.25 | 0.45 | 0.95 | 6 | 212 | 6 |
| 小计 | 137484 | 372812 / 1142 | |||||||||
| 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 | 4169 | 4181 | 4189 | 4158 | 4161 | 4171 | -8 | 2 | 122 | 4024 | 6 |
| 1610 | 4188 | 4177 | 4179 | 4167 | 4179 | 4174 | -9 | -14 | 34 | 680 | -2 |
| 1611 | 4206 | 4205 | 4205 | 4195 | 4195 | 4198 | -11 | -8 | 8 | 546 | -2 |
| 1612 | 4222 | 4240 | 4245 | 4201 | 4209 | 4219 | -13 | -3 | 396934 | 712760 | 12256 |
| 1701 | 4240 | 4251 | 4251 | 4222 | 4227 | 4233 | -13 | -7 | 152 | 1048 | -64 |
| 1702 | 4255 | 4232 | 4232 | 4232 | 4232 | 4232 | -23 | -23 | 2 | 552 | 2 |
| 1703 | 4363 | 4339 | 4339 | -24 | -24 | 0 | 116 | 0 | |||
| 1704 | 4277 | 4296 | 4306 | 4277 | 4279 | 4290 | 2 | 13 | 34 | 1110 | -22 |
| 1705 | 4311 | 4312 | 4545 | 4294 | 4303 | 4349 | -8 | 38 | 42 | 114 | 12 |
| 1706 | 4326 | 4347 | 4347 | 4305 | 4313 | 4320 | -13 | -6 | 3094 | 13772 | 278 |
| 1707 | 4349 | 4340 | 4340 | 4340 | 4340 | 4340 | -9 | -9 | 4 | 116 | 4 |
| 1708 | 4369 | 4386 | 4386 | 4318 | 4348 | 4351 | -21 | -18 | 14 | 126 | 4 |
| 小计 | 400440 | 734964 / 12472 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)