|
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 | |||||||||||
| 1611 | 37280 | 37260 | 37410 | 37210 | 37410 | 37300 | 130 | 20 | 38820 | 98852 | -3366 |
| 1612 | 37260 | 37250 | 37410 | 37200 | 37400 | 37290 | 140 | 30 | 108748 | 195810 | -6300 |
| 1701 | 37280 | 37290 | 37440 | 37200 | 37410 | 37310 | 130 | 30 | 42460 | 103504 | 2158 |
| 1702 | 37310 | 37280 | 37450 | 37250 | 37400 | 37350 | 90 | 40 | 6064 | 23990 | 1082 |
| 1703 | 37360 | 37330 | 37480 | 37280 | 37430 | 37390 | 70 | 30 | 990 | 11572 | 334 |
| 1704 | 37390 | 37340 | 37520 | 37340 | 37520 | 37410 | 130 | 20 | 28 | 2128 | -2 |
| 1705 | 37390 | 37390 | 37560 | 37340 | 37530 | 37440 | 140 | 50 | 226 | 2898 | 138 |
| 1706 | 37450 | 37420 | 37550 | 37350 | 37540 | 37420 | 90 | -30 | 64 | 1430 | 16 |
| 1707 | 37500 | 37430 | 37580 | 37400 | 37570 | 37470 | 70 | -30 | 34 | 970 | 2 |
| 1708 | 37500 | 37490 | 37540 | 37420 | 37540 | 37460 | 40 | -40 | 28 | 896 | 10 |
| 1709 | 37540 | 37550 | 37680 | 37500 | 37680 | 37550 | 140 | 10 | 58 | 652 | 18 |
| 1710 | 37540 | 37540 | 37560 | 37540 | 37560 | 37550 | 20 | 10 | 6 | 6 | 6 |
| 小计 | 197526 | 442708 / -5904 | |||||||||
| 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 | |||||||||||
| 1611 | 12990 | 12900 | 13025 | 12890 | 13010 | 12960 | 20 | -30 | 31434 | 108500 | -9774 |
| 1612 | 12740 | 12660 | 12790 | 12625 | 12785 | 12700 | 45 | -40 | 126208 | 244694 | 4816 |
| 1701 | 12545 | 12465 | 12610 | 12420 | 12600 | 12510 | 55 | -35 | 45308 | 134888 | 5374 |
| 1702 | 12375 | 12320 | 12470 | 12290 | 12470 | 12385 | 95 | 10 | 14242 | 93610 | 2604 |
| 1703 | 12310 | 12240 | 12405 | 12230 | 12405 | 12325 | 95 | 15 | 3620 | 49622 | -6 |
| 1704 | 12275 | 12200 | 12380 | 12200 | 12375 | 12290 | 100 | 15 | 1824 | 20192 | 548 |
| 1705 | 12250 | 12205 | 12365 | 12185 | 12365 | 12265 | 115 | 15 | 6680 | 36312 | 3216 |
| 1706 | 12260 | 12205 | 12360 | 12160 | 12360 | 12240 | 100 | -20 | 218 | 8050 | -80 |
| 1707 | 12285 | 12200 | 12355 | 12165 | 12355 | 12260 | 70 | -25 | 164 | 850 | 20 |
| 1708 | 12345 | 12220 | 12345 | 12195 | 12345 | 12255 | 0 | -90 | 128 | 2552 | -74 |
| 1709 | 12310 | 12200 | 12360 | 12195 | 12355 | 12280 | 45 | -30 | 232 | 4956 | 76 |
| 1710 | 12310 | 12220 | 12335 | 12195 | 12335 | 12265 | 25 | -45 | 54 | 30 | 30 |
| 小计 | 230112 | 704256 / 6750 | |||||||||
| 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 | |||||||||||
| 1611 | 17955 | 18090 | 18300 | 17905 | 18230 | 18080 | 275 | 125 | 38864 | 102334 | -5898 |
| 1612 | 17945 | 18050 | 18280 | 17885 | 18210 | 18060 | 265 | 115 | 390584 | 221454 | 4870 |
| 1701 | 17920 | 18040 | 18270 | 17880 | 18200 | 18045 | 280 | 125 | 109730 | 129540 | 6630 |
| 1702 | 17910 | 17990 | 18250 | 17880 | 18195 | 18035 | 285 | 125 | 7294 | 20310 | 2766 |
| 1703 | 17900 | 18015 | 18250 | 17900 | 18200 | 18045 | 300 | 145 | 746 | 4506 | 218 |
| 1704 | 17920 | 18095 | 18095 | 18095 | 18095 | 18095 | 175 | 175 | 2 | 598 | -2 |
| 1705 | 17885 | 17910 | 18075 | 17910 | 18075 | 17980 | 190 | 95 | 26 | 662 | -2 |
| 1706 | 17915 | 17930 | 18075 | 17890 | 18075 | 17930 | 160 | 15 | 46 | 1010 | 8 |
| 1707 | 17875 | 17930 | 18075 | 17865 | 18075 | 17920 | 200 | 45 | 12 | 768 | -6 |
| 1708 | 17845 | 17970 | 18200 | 17970 | 18200 | 18185 | 355 | 340 | 38 | 206 | 24 |
| 1709 | 17840 | 17915 | 18120 | 17915 | 18120 | 17990 | 280 | 150 | 44 | 78 | 24 |
| 1710 | 17840 | 17980 | 18055 | 17735 | 18055 | 17945 | 215 | 105 | 8 | 6 | 6 |
| 小计 | 547394 | 481472 / 8638 | |||||||||
| 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 | |||||||||||
| 1611 | 15500 | 15435 | 15650 | 15420 | 15610 | 15530 | 110 | 30 | 5522 | 21704 | -1450 |
| 1612 | 15400 | 15395 | 15580 | 15335 | 15545 | 15450 | 145 | 50 | 9798 | 20872 | 1674 |
| 1701 | 15355 | 15340 | 15505 | 15285 | 15480 | 15400 | 125 | 45 | 1058 | 5964 | 128 |
| 1702 | 15290 | 15280 | 15475 | 15280 | 15475 | 15305 | 185 | 15 | 16 | 212 | 10 |
| 1703 | 15260 | 15220 | 15360 | 15220 | 15360 | 15290 | 100 | 30 | 4 | 94 | -2 |
| 1704 | 15235 | 15245 | 15245 | 10 | 10 | 0 | 194 | 0 | |||
| 1705 | 15195 | 15160 | 15330 | 15160 | 15330 | 15210 | 135 | 15 | 44 | 140 | 18 |
| 1706 | 15100 | 15100 | 15100 | 0 | 0 | 0 | 60 | 0 | |||
| 1707 | 15110 | 15200 | 15200 | 90 | 90 | 0 | 32 | 0 | |||
| 1708 | 15110 | 15180 | 15180 | 70 | 70 | 0 | 28 | 0 | |||
| 1709 | 15090 | 15180 | 15250 | 15180 | 15250 | 15215 | 160 | 125 | 4 | 20 | 0 |
| 1710 | 15090 | 15090 | 15090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16446 | 49320 / 378 | |||||||||
| 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 | |||||||||||
| 1611 | 81220 | 81220 | 81220 | 0 | 0 | 0 | 252 | 0 | |||
| 1612 | 81540 | 80890 | 81000 | 80700 | 80980 | 80910 | -560 | -630 | 76 | 488 | -20 |
| 1701 | 82040 | 81950 | 82010 | 80850 | 81680 | 81450 | -360 | -590 | 443098 | 498742 | 1660 |
| 1702 | 82410 | 82300 | 82300 | 81800 | 81800 | 81870 | -610 | -540 | 64 | 518 | -62 |
| 1703 | 83220 | 82700 | 82700 | 82490 | 82490 | 82590 | -730 | -630 | 4 | 66 | -4 |
| 1704 | 83430 | 82750 | 82750 | 82180 | 82350 | 82500 | -1080 | -930 | 8 | 40 | 4 |
| 1705 | 83410 | 83540 | 83540 | 82310 | 83160 | 82940 | -250 | -470 | 25718 | 50052 | 5104 |
| 1706 | 83710 | 83710 | 83710 | 0 | 0 | 0 | 48 | 0 | |||
| 1707 | 83220 | 83240 | 83240 | 83240 | 83240 | 83240 | 20 | 20 | 4 | 12 | 4 |
| 1708 | 84830 | 83890 | 83890 | 83890 | 83890 | 83890 | -940 | -940 | 6 | 66 | 6 |
| 1709 | 84830 | 84760 | 84760 | 83790 | 84570 | 84270 | -260 | -560 | 118 | 340 | 44 |
| 1710 | 84830 | 84380 | 84380 | 84200 | 84200 | 84290 | -630 | -540 | 4 | 2 | 2 |
| 小计 | 469100 | 550626 / 6738 | |||||||||
| 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 | |||||||||||
| 1611 | 124010 | 124010 | 124010 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 127500 | 127500 | 127500 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 127870 | 128110 | 129370 | 127190 | 128740 | 128330 | 870 | 460 | 14032 | 13378 | 1248 |
| 1702 | 128000 | 128460 | 128460 | 460 | 460 | 0 | 0 | 0 | |||
| 1703 | 127550 | 128000 | 128000 | 450 | 450 | 0 | 0 | 0 | |||
| 1704 | 121390 | 121390 | 121390 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 128560 | 128620 | 130220 | 128620 | 130220 | 129390 | 1660 | 830 | 32 | 158 | 2 |
| 1706 | 130310 | 131150 | 131150 | 840 | 840 | 0 | 2 | 0 | |||
| 1707 | 129930 | 129930 | 129930 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 129930 | 129930 | 129930 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 129350 | 130180 | 130180 | 830 | 830 | 0 | 4 | 0 | |||
| 1710 | 129350 | 129350 | 129350 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 14064 | 13542 / 1250 | |||||||||
| 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 | |||||||||||
| 1611 | 274.6 | 275.3 | 275.3 | 275.3 | 275.3 | 275.3 | 0.7 | 0.7 | 2 | 24 | 0 |
| 1612 | 273.3 | 273.65 | 275.4 | 273.45 | 275.2 | 274.3 | 1.9 | 1 | 150702 | 298968 | -412 |
| 1701 | 273.3 | 273.3 | 273.3 | 0 | 0 | 0 | 0 | 0 | |||
| 1702 | 275.3 | 276.7 | 276.7 | 276.45 | 276.45 | 276.5 | 1.15 | 1.2 | 6 | 216 | -6 |
| 1704 | 275.7 | 275.7 | 275.7 | 0 | 0 | 0 | 108 | 0 | |||
| 1706 | 275.75 | 276 | 277.8 | 275.95 | 277.7 | 276.9 | 1.95 | 1.15 | 11098 | 47572 | 4368 |
| 1708 | 278.3 | 278.4 | 279.9 | 278.35 | 279.9 | 278.85 | 1.6 | 0.55 | 6 | 338 | 2 |
| 1710 | 277.75 | 277.75 | 277.75 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 161814 | 347226 / 3952 | |||||||||
| 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 | |||||||||||
| 1611 | 3961 | 3966 | 4017 | 3964 | 4017 | 3990 | 56 | 29 | 886 | 6160 | 754 |
| 1612 | 3984 | 3987 | 4042 | 3981 | 4033 | 4009 | 49 | 25 | 559570 | 602206 | 34390 |
| 1701 | 4001 | 4008 | 4056 | 3997 | 4046 | 4031 | 45 | 30 | 396 | 1332 | 16 |
| 1702 | 4016 | 4029 | 4077 | 4029 | 4077 | 4048 | 61 | 32 | 8 | 534 | 6 |
| 1703 | 4032 | 4043 | 4086 | 4030 | 4086 | 4045 | 54 | 13 | 24 | 128 | 12 |
| 1704 | 4054 | 4047 | 4095 | 4046 | 4095 | 4061 | 41 | 7 | 10 | 946 | -2 |
| 1705 | 4065 | 4065 | 4107 | 4058 | 4104 | 4073 | 39 | 8 | 52 | 188 | 14 |
| 1706 | 4078 | 4078 | 4135 | 4077 | 4125 | 4104 | 47 | 26 | 18728 | 61234 | 1440 |
| 1707 | 4084 | 4099 | 4145 | 4087 | 4145 | 4091 | 61 | 7 | 74 | 122 | 52 |
| 1708 | 4095 | 4100 | 4138 | 4092 | 4138 | 4113 | 43 | 18 | 96 | 112 | 8 |
| 1709 | 4110 | 4113 | 4151 | 4112 | 4151 | 4121 | 41 | 11 | 18 | 304 | 12 |
| 1710 | 4110 | 4110 | 4110 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 579862 | 673266 / 36702 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)