|
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 | 36540 | 36480 | 36570 | 36370 | 36530 | 36500 | -10 | -40 | 17950 | 31630 | -3680 |
| 1610 | 36540 | 36480 | 36610 | 36380 | 36550 | 36510 | 10 | -30 | 58616 | 147104 | -7172 |
| 1611 | 36550 | 36460 | 36620 | 36390 | 36570 | 36520 | 20 | -30 | 136530 | 215374 | 5304 |
| 1612 | 36580 | 36470 | 36650 | 36410 | 36610 | 36550 | 30 | -30 | 20130 | 81690 | 2896 |
| 1701 | 36610 | 36550 | 36670 | 36440 | 36620 | 36580 | 10 | -30 | 7144 | 21998 | 560 |
| 1702 | 36660 | 36540 | 36710 | 36520 | 36680 | 36640 | 20 | -20 | 562 | 5746 | 254 |
| 1703 | 36710 | 36560 | 36770 | 36560 | 36750 | 36690 | 40 | -20 | 334 | 5398 | 164 |
| 1704 | 36800 | 36650 | 36790 | 36650 | 36770 | 36730 | -30 | -70 | 50 | 1898 | 2 |
| 1705 | 36870 | 36840 | 36890 | 36730 | 36860 | 36800 | -10 | -70 | 148 | 2022 | 50 |
| 1706 | 36930 | 36790 | 37000 | 36790 | 37000 | 36900 | 70 | -30 | 142 | 1618 | 4 |
| 1707 | 36990 | 36880 | 37000 | 36880 | 37000 | 36940 | 10 | -50 | 160 | 1086 | 8 |
| 1708 | 37070 | 36930 | 37030 | 36930 | 37030 | 36980 | -40 | -90 | 70 | 550 | 30 |
| 小计 | 241836 | 516114 / -1580 | |||||||||
| 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 | 12395 | 12305 | 12370 | 12250 | 12350 | 12285 | -45 | -110 | 5280 | 28310 | -3260 |
| 1610 | 12185 | 12025 | 12165 | 12000 | 12145 | 12060 | -40 | -125 | 49544 | 128710 | -4558 |
| 1611 | 12040 | 11935 | 12030 | 11850 | 11995 | 11925 | -45 | -115 | 172430 | 242198 | 17228 |
| 1612 | 11990 | 11880 | 11960 | 11795 | 11935 | 11855 | -55 | -135 | 36168 | 97834 | 4428 |
| 1701 | 11945 | 11835 | 11925 | 11755 | 11900 | 11815 | -45 | -130 | 17912 | 47076 | 944 |
| 1702 | 11905 | 11835 | 11905 | 11735 | 11895 | 11790 | -10 | -115 | 4216 | 34012 | 1136 |
| 1703 | 11915 | 11825 | 11890 | 11740 | 11870 | 11785 | -45 | -130 | 2028 | 21750 | 992 |
| 1704 | 11905 | 11810 | 11860 | 11745 | 11855 | 11780 | -50 | -125 | 614 | 3354 | 370 |
| 1705 | 11910 | 11815 | 11935 | 11765 | 11890 | 11820 | -20 | -90 | 426 | 3942 | 206 |
| 1706 | 11965 | 11820 | 11985 | 11800 | 11925 | 11850 | -40 | -115 | 72 | 1504 | 42 |
| 1707 | 11910 | 11830 | 11900 | 11795 | 11900 | 11825 | -10 | -85 | 22 | 344 | 2 |
| 1708 | 11895 | 11800 | 11935 | 11795 | 11910 | 11850 | 15 | -45 | 186 | 460 | 46 |
| 小计 | 288898 | 609494 / 17576 | |||||||||
| 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 | 18420 | 18400 | 18465 | 18220 | 18305 | 18315 | -115 | -105 | 7160 | 27190 | -3880 |
| 1610 | 18440 | 18425 | 18465 | 18195 | 18290 | 18310 | -150 | -130 | 114318 | 140764 | -16726 |
| 1611 | 18440 | 18410 | 18460 | 18190 | 18285 | 18310 | -155 | -130 | 312758 | 321234 | -10044 |
| 1612 | 18405 | 18365 | 18430 | 18175 | 18260 | 18280 | -145 | -125 | 57100 | 98504 | -88 |
| 1701 | 18380 | 18345 | 18400 | 18150 | 18240 | 18260 | -140 | -120 | 23354 | 55974 | 396 |
| 1702 | 18345 | 18275 | 18380 | 18145 | 18200 | 18250 | -145 | -95 | 560 | 5848 | -76 |
| 1703 | 18310 | 18250 | 18350 | 18130 | 18130 | 18280 | -180 | -30 | 108 | 686 | 66 |
| 1704 | 18325 | 18270 | 18310 | 18030 | 18170 | 18140 | -155 | -185 | 62 | 530 | -12 |
| 1705 | 18250 | 18240 | 18290 | 18005 | 18095 | 18105 | -155 | -145 | 104 | 476 | -10 |
| 1706 | 18245 | 18205 | 18205 | 17990 | 18070 | 18055 | -175 | -190 | 40 | 956 | -2 |
| 1707 | 18220 | 18155 | 18175 | 17995 | 18085 | 18105 | -135 | -115 | 28 | 714 | -2 |
| 1708 | 18165 | 18125 | 18200 | 17995 | 17995 | 18100 | -170 | -65 | 14 | 432 | 6 |
| 小计 | 515606 | 653308 / -30372 | |||||||||
| 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 | 14395 | 14515 | 14515 | 14340 | 14360 | 14370 | -35 | -25 | 630 | 5650 | -330 |
| 1610 | 14445 | 14575 | 14595 | 14400 | 14420 | 14480 | -25 | 35 | 10358 | 21064 | -1886 |
| 1611 | 14480 | 14635 | 14635 | 14435 | 14460 | 14505 | -20 | 25 | 7254 | 12286 | 1100 |
| 1612 | 14490 | 14715 | 14715 | 14450 | 14465 | 14515 | -25 | 25 | 144 | 830 | 74 |
| 1701 | 14520 | 14610 | 14620 | 14485 | 14490 | 14555 | -30 | 35 | 20 | 210 | -4 |
| 1702 | 14555 | 14590 | 14590 | 35 | 35 | 0 | 86 | 0 | |||
| 1703 | 14565 | 14565 | 14565 | 0 | 0 | 0 | 70 | 0 | |||
| 1704 | 14565 | 14565 | 14565 | 14565 | 14565 | 14565 | 0 | 0 | 4 | 140 | -2 |
| 1705 | 14575 | 14575 | 14575 | 14575 | 14575 | 14575 | 0 | 0 | 2 | 58 | -2 |
| 1706 | 14485 | 14615 | 14690 | 14615 | 14690 | 14645 | 205 | 160 | 6 | 42 | 4 |
| 1707 | 14470 | 14625 | 14625 | 155 | 155 | 0 | 28 | 0 | |||
| 1708 | 14480 | 14680 | 14680 | 14680 | 14680 | 14680 | 200 | 200 | 2 | 12 | 2 |
| 小计 | 18420 | 40476 / -1044 | |||||||||
| 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 | 78850 | 78870 | 79500 | 78050 | 79490 | 78950 | 640 | 100 | 3624 | 60408 | -1080 |
| 1610 | 78970 | 78890 | 79740 | 78890 | 79620 | 79280 | 650 | 310 | 50 | 466 | 4 |
| 1611 | 79450 | 79520 | 80150 | 79520 | 80150 | 80010 | 700 | 560 | 82 | 342 | 44 |
| 1612 | 79920 | 79820 | 80530 | 79000 | 80530 | 79880 | 610 | -40 | 52 | 454 | 30 |
| 1701 | 80400 | 80370 | 81120 | 79500 | 81040 | 80380 | 640 | -20 | 553620 | 552206 | -11322 |
| 1702 | 80400 | 80400 | 80400 | 0 | 0 | 0 | 58 | 0 | |||
| 1703 | 79270 | 79250 | 79250 | -20 | -20 | 0 | 62 | 0 | |||
| 1704 | 81070 | 81070 | 81070 | 0 | 0 | 0 | 26 | 0 | |||
| 1705 | 81640 | 81570 | 82330 | 80700 | 82280 | 81620 | 640 | -20 | 5882 | 25244 | 412 |
| 1706 | 81140 | 81140 | 81140 | 0 | 0 | 0 | 46 | 0 | |||
| 1707 | 81030 | 81030 | 81030 | 0 | 0 | 0 | 6 | 0 | |||
| 1708 | 80960 | 80960 | 80960 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 563310 | 639324 / -11912 | |||||||||
| 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 | 126750 | 127000 | 127000 | 125010 | 126100 | 125820 | -650 | -930 | 672 | 6268 | -52 |
| 1610 | 124800 | 124800 | 124800 | 0 | 0 | 0 | 6 | 0 | |||
| 1611 | 125330 | 125330 | 125330 | 0 | 0 | 0 | 2 | 0 | |||
| 1612 | 122760 | 121860 | 121860 | -900 | -900 | 0 | 2 | 0 | |||
| 1701 | 128440 | 128780 | 128820 | 126380 | 127520 | 127320 | -920 | -1120 | 16490 | 13610 | -448 |
| 1702 | 134350 | 134350 | 134350 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 126820 | 125710 | 125710 | -1110 | -1110 | 0 | 0 | 0 | |||
| 1704 | 127310 | 127310 | 127310 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 128470 | 127140 | 127550 | 127140 | 127340 | 127390 | -1130 | -1080 | 8 | 216 | 0 |
| 1706 | 128900 | 127810 | 127810 | -1090 | -1090 | 0 | 2 | 0 | |||
| 1707 | 129850 | 129850 | 129850 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 129850 | 129850 | 129850 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17170 | 20106 / -500 | |||||||||
| 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 | 286 | 286.35 | 286.35 | 286.35 | 286.35 | 286.35 | 0.35 | 0.35 | 2 | 96 | 0 |
| 1611 | 284.1 | 284.1 | 284.1 | 0 | 0 | 0 | 6 | 0 | |||
| 1612 | 285.85 | 286.75 | 287 | 286.4 | 286.95 | 286.7 | 1.1 | 0.85 | 77624 | 318452 | -2942 |
| 1702 | 287.55 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | 0.8 | 0.8 | 2 | 176 | 0 |
| 1704 | 284.95 | 284.95 | 284.95 | 0 | 0 | 0 | 154 | 0 | |||
| 1706 | 288.05 | 288.8 | 289.25 | 288.55 | 288.9 | 288.85 | 0.85 | 0.8 | 1766 | 16918 | 624 |
| 1708 | 290 | 290.5 | 290.7 | 290 | 290 | 290.25 | 0 | 0.25 | 12 | 232 | -2 |
| 小计 | 79406 | 336034 / -2320 | |||||||||
| 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 | 4255 | 4275 | 4286 | 4271 | 4283 | 4277 | 28 | 22 | 232 | 4572 | 188 |
| 1610 | 4275 | 4302 | 4306 | 4298 | 4305 | 4301 | 30 | 26 | 28 | 858 | 0 |
| 1611 | 4294 | 4305 | 4330 | 4299 | 4330 | 4314 | 36 | 20 | 56 | 1120 | 16 |
| 1612 | 4294 | 4330 | 4348 | 4317 | 4345 | 4334 | 51 | 40 | 379184 | 655474 | 12586 |
| 1701 | 4314 | 4335 | 4363 | 4335 | 4362 | 4347 | 48 | 33 | 232 | 1080 | -64 |
| 1702 | 4326 | 4344 | 4369 | 4344 | 4354 | 4357 | 28 | 31 | 16 | 582 | 0 |
| 1703 | 4336 | 4361 | 4365 | 4361 | 4365 | 4363 | 29 | 27 | 4 | 114 | -4 |
| 1704 | 4351 | 4388 | 4391 | 4386 | 4391 | 4388 | 40 | 37 | 36 | 1042 | -20 |
| 1705 | 4366 | 4404 | 4422 | 4404 | 4422 | 4410 | 56 | 44 | 6 | 86 | -6 |
| 1706 | 4397 | 4418 | 4444 | 4415 | 4438 | 4429 | 41 | 32 | 4590 | 17324 | -338 |
| 1707 | 4432 | 4440 | 4450 | 4440 | 4450 | 4442 | 18 | 10 | 26 | 156 | 22 |
| 1708 | 4423 | 4447 | 4447 | 4447 | 4447 | 4447 | 24 | 24 | 2 | 128 | 2 |
| 小计 | 384412 | 682536 / 12382 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)