|
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 | 36390 | 36220 | 36350 | 36120 | 36320 | 36270 | -70 | -120 | 25428 | 43610 | -9332 |
| 1610 | 36390 | 36250 | 36390 | 36140 | 36270 | 36280 | -120 | -110 | 142170 | 196118 | -14578 |
| 1611 | 36390 | 36230 | 36410 | 36160 | 36300 | 36310 | -90 | -80 | 79946 | 172474 | 11556 |
| 1612 | 36460 | 36300 | 36440 | 36210 | 36340 | 36340 | -120 | -120 | 15872 | 66362 | 3508 |
| 1701 | 36480 | 36710 | 36710 | 36260 | 36390 | 36400 | -90 | -80 | 4260 | 20430 | 738 |
| 1702 | 36530 | 36490 | 36550 | 36340 | 36460 | 36460 | -70 | -70 | 462 | 4818 | 154 |
| 1703 | 36580 | 36450 | 36600 | 36440 | 36500 | 36540 | -80 | -40 | 462 | 4730 | 158 |
| 1704 | 36690 | 36540 | 36630 | 36500 | 36580 | 36560 | -110 | -130 | 218 | 1926 | 96 |
| 1705 | 36780 | 36560 | 36680 | 36520 | 36640 | 36620 | -140 | -160 | 86 | 1838 | 10 |
| 1706 | 36810 | 36730 | 36770 | 36530 | 36710 | 36690 | -100 | -120 | 34 | 1826 | 4 |
| 1707 | 36860 | 36720 | 36790 | 36690 | 36690 | 36730 | -170 | -130 | 32 | 1134 | 0 |
| 1708 | 36860 | 36800 | 36840 | 36700 | 36800 | 36780 | -60 | -80 | 94 | 364 | 14 |
| 小计 | 269064 | 515630 / -7672 | |||||||||
| 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 | 12500 | 12465 | 12545 | 12410 | 12430 | 12485 | -70 | -15 | 12276 | 40122 | -3694 |
| 1610 | 12340 | 12310 | 12375 | 12205 | 12215 | 12300 | -125 | -40 | 111132 | 160826 | -5068 |
| 1611 | 12240 | 12215 | 12260 | 12110 | 12130 | 12190 | -110 | -50 | 72092 | 153048 | 8630 |
| 1612 | 12170 | 12155 | 12180 | 12050 | 12050 | 12115 | -120 | -55 | 16686 | 88318 | 2438 |
| 1701 | 12120 | 12095 | 12115 | 12010 | 12015 | 12050 | -105 | -70 | 7904 | 41600 | 2388 |
| 1702 | 12110 | 12040 | 12080 | 11985 | 11985 | 12015 | -125 | -95 | 2642 | 27386 | 752 |
| 1703 | 12075 | 12015 | 12070 | 11980 | 11980 | 12005 | -95 | -70 | 1860 | 17974 | 1128 |
| 1704 | 12080 | 11995 | 12070 | 11980 | 11980 | 11995 | -100 | -85 | 188 | 2470 | 124 |
| 1705 | 12100 | 12000 | 12080 | 11990 | 11995 | 12000 | -105 | -100 | 134 | 3586 | 0 |
| 1706 | 12095 | 12030 | 12055 | 12000 | 12000 | 12025 | -95 | -70 | 22 | 1446 | 6 |
| 1707 | 12130 | 12035 | 12035 | 12035 | 12035 | 12035 | -95 | -95 | 2 | 300 | 2 |
| 1708 | 12140 | 12040 | 12085 | 12020 | 12025 | 12050 | -115 | -90 | 54 | 228 | 20 |
| 小计 | 224992 | 537304 / 6726 | |||||||||
| 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 | 17880 | 17895 | 18185 | 17890 | 18040 | 18065 | 160 | 185 | 13850 | 39380 | -4348 |
| 1610 | 17885 | 17905 | 18155 | 17865 | 17990 | 18035 | 105 | 150 | 366524 | 208494 | -13540 |
| 1611 | 17865 | 17895 | 18130 | 17860 | 17955 | 18015 | 90 | 150 | 278560 | 290696 | 34658 |
| 1612 | 17820 | 17885 | 18080 | 17805 | 17920 | 17985 | 100 | 165 | 44376 | 71418 | 4822 |
| 1701 | 17785 | 17805 | 18030 | 17795 | 17870 | 17930 | 85 | 145 | 22760 | 48928 | 1952 |
| 1702 | 17745 | 17785 | 17980 | 17775 | 17795 | 17920 | 50 | 175 | 1258 | 3952 | 118 |
| 1703 | 17720 | 17970 | 17970 | 17815 | 17815 | 17935 | 95 | 215 | 464 | 588 | 198 |
| 1704 | 17725 | 17860 | 17940 | 17760 | 17830 | 17850 | 105 | 125 | 26 | 584 | 10 |
| 1705 | 17745 | 17785 | 17915 | 17650 | 17750 | 17820 | 5 | 75 | 110 | 474 | 8 |
| 1706 | 17665 | 17700 | 17845 | 17700 | 17845 | 17800 | 180 | 135 | 26 | 926 | 2 |
| 1707 | 17655 | 17790 | 17845 | 17640 | 17800 | 17760 | 145 | 105 | 60 | 800 | 8 |
| 1708 | 17675 | 17695 | 17805 | 17685 | 17795 | 17760 | 120 | 85 | 48 | 290 | 36 |
| 小计 | 728062 | 666530 / 23924 | |||||||||
| 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 | 13810 | 13745 | 14000 | 13720 | 14000 | 13815 | 190 | 5 | 870 | 7152 | -610 |
| 1610 | 13835 | 13845 | 13920 | 13805 | 13835 | 13870 | 0 | 35 | 10008 | 18126 | -6 |
| 1611 | 13875 | 13885 | 13960 | 13860 | 13900 | 13915 | 25 | 40 | 1660 | 3948 | 556 |
| 1612 | 13900 | 13950 | 13970 | 13910 | 13910 | 13925 | 10 | 25 | 38 | 280 | 20 |
| 1701 | 13920 | 13955 | 13965 | 13955 | 13965 | 13960 | 45 | 40 | 12 | 150 | -6 |
| 1702 | 13920 | 13980 | 13980 | 13975 | 13975 | 13975 | 55 | 55 | 10 | 96 | 2 |
| 1703 | 13970 | 14025 | 14025 | 55 | 55 | 0 | 66 | 0 | |||
| 1704 | 13940 | 13995 | 13995 | 55 | 55 | 0 | 120 | 0 | |||
| 1705 | 14010 | 14015 | 14015 | 14015 | 14015 | 14015 | 5 | 5 | 2 | 48 | 0 |
| 1706 | 14065 | 14070 | 14070 | 5 | 5 | 0 | 38 | 0 | |||
| 1707 | 14110 | 14115 | 14115 | 5 | 5 | 0 | 22 | 0 | |||
| 1708 | 14165 | 14165 | 14165 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 12600 | 30048 / -44 | |||||||||
| 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 | 77160 | 76570 | 77150 | 76300 | 76300 | 76910 | -860 | -250 | 11030 | 67200 | -5686 |
| 1610 | 77290 | 77060 | 77390 | 77030 | 77030 | 77240 | -260 | -50 | 92 | 500 | -4 |
| 1611 | 77730 | 77560 | 77710 | 77560 | 77690 | 77610 | -40 | -120 | 32 | 270 | -6 |
| 1612 | 78290 | 78150 | 78150 | 77900 | 77900 | 77950 | -390 | -340 | 12 | 314 | -4 |
| 1701 | 78560 | 77980 | 78710 | 77890 | 78060 | 78380 | -500 | -180 | 434898 | 586950 | -1224 |
| 1702 | 79120 | 78540 | 78950 | 78540 | 78950 | 78740 | -170 | -380 | 4 | 62 | 2 |
| 1703 | 79270 | 79270 | 79270 | 0 | 0 | 0 | 62 | 0 | |||
| 1704 | 80420 | 80420 | 80420 | 0 | 0 | 0 | 22 | 0 | |||
| 1705 | 79850 | 79210 | 79940 | 79190 | 79360 | 79610 | -490 | -240 | 5466 | 20526 | 0 |
| 1706 | 80520 | 80160 | 80160 | 80160 | 80160 | 80160 | -360 | -360 | 10 | 38 | 0 |
| 1707 | 81030 | 81030 | 81030 | 0 | 0 | 0 | 6 | 0 | |||
| 1708 | 80650 | 80650 | 80650 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 451544 | 675954 / -6922 | |||||||||
| 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 | 123070 | 122920 | 123200 | 121600 | 123200 | 122340 | 130 | -730 | 1712 | 6160 | -566 |
| 1610 | 123500 | 123000 | 123000 | 123000 | 123000 | 123000 | -500 | -500 | 6 | 6 | -6 |
| 1611 | 121850 | 121850 | 121850 | 0 | 0 | 0 | 2 | 0 | |||
| 1612 | 118980 | 118490 | 118490 | -490 | -490 | 0 | 2 | 0 | |||
| 1701 | 124740 | 124510 | 124780 | 123210 | 123750 | 124050 | -990 | -690 | 8324 | 7902 | 556 |
| 1702 | 130480 | 130480 | 130480 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 123170 | 122490 | 122490 | -680 | -680 | 0 | 0 | 0 | |||
| 1704 | 123660 | 123660 | 123660 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 125570 | 125530 | 125530 | 124970 | 125080 | 125160 | -490 | -410 | 26 | 124 | 6 |
| 1706 | 126000 | 125580 | 125580 | -420 | -420 | 0 | 2 | 0 | |||
| 1707 | 126930 | 126930 | 126930 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 126930 | 126930 | 126930 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10068 | 14198 / -10 | |||||||||
| 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 | 283.8 | 283.8 | 283.8 | 0 | 0 | 0 | 0 | 0 | |||
| 1610 | 285.05 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | -2.2 | -2.2 | 4 | 98 | -4 |
| 1611 | 286.9 | 286.9 | 286.9 | 0 | 0 | 0 | 4 | 0 | |||
| 1612 | 284.9 | 284.25 | 284.75 | 282.8 | 283.4 | 283.85 | -1.5 | -1.05 | 197694 | 337940 | -8156 |
| 1702 | 286.4 | 286.5 | 286.5 | 284.35 | 284.35 | 285.35 | -2.05 | -1.05 | 14 | 170 | 0 |
| 1704 | 286.6 | 285.5 | 285.5 | 285.5 | 285.5 | 285.5 | -1.1 | -1.1 | 2 | 156 | 0 |
| 1706 | 287.05 | 286.45 | 286.95 | 285.15 | 285.55 | 286 | -1.5 | -1.05 | 2166 | 15336 | 480 |
| 1708 | 288.95 | 287.9 | 287.9 | 287.75 | 287.75 | 287.75 | -1.2 | -1.2 | 14 | 240 | 0 |
| 小计 | 199894 | 353944 / -7680 | |||||||||
| 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 | 4120 | 4113 | 4175 | 4073 | 4073 | 4116 | -47 | -4 | 110 | 4080 | -38 |
| 1610 | 4129 | 4140 | 4140 | 4140 | 4140 | 4140 | 11 | 11 | 2 | 654 | -2 |
| 1611 | 4143 | 4140 | 4140 | 4140 | 4140 | 4140 | -3 | -3 | 2 | 544 | -2 |
| 1612 | 4166 | 4166 | 4194 | 4141 | 4164 | 4165 | -2 | -1 | 604332 | 656602 | -18456 |
| 1701 | 4185 | 4192 | 4199 | 4156 | 4187 | 4175 | 2 | -10 | 276 | 1112 | 2 |
| 1702 | 4152 | 4184 | 4204 | 4184 | 4196 | 4199 | 44 | 47 | 38 | 596 | 12 |
| 1703 | 4211 | 4211 | 4211 | 0 | 0 | 0 | 118 | 0 | |||
| 1704 | 4220 | 4236 | 4240 | 4230 | 4240 | 4236 | 20 | 16 | 18 | 1100 | -10 |
| 1705 | 4243 | 4250 | 4255 | 4232 | 4249 | 4246 | 6 | 3 | 12 | 100 | -8 |
| 1706 | 4266 | 4262 | 4289 | 4243 | 4267 | 4266 | 1 | 0 | 3420 | 15744 | 130 |
| 1707 | 4295 | 4279 | 4279 | 4279 | 4279 | 4279 | -16 | -16 | 2 | 118 | 0 |
| 1708 | 4317 | 4301 | 4301 | 4298 | 4300 | 4299 | -17 | -18 | 6 | 130 | -4 |
| 小计 | 608218 | 680898 / -18376 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)