|
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 | 37830 | 38060 | 38330 | 37940 | 38270 | 38190 | 440 | 360 | 31952 | 61608 | -6608 |
| 1612 | 37820 | 38020 | 38340 | 37950 | 38270 | 38130 | 450 | 310 | 183386 | 153130 | -6922 |
| 1701 | 37810 | 38010 | 38350 | 37940 | 38270 | 38140 | 460 | 330 | 137900 | 145712 | 8638 |
| 1702 | 37780 | 37960 | 38340 | 37930 | 38270 | 38130 | 490 | 350 | 38688 | 68026 | 9918 |
| 1703 | 37790 | 37930 | 38330 | 37930 | 38290 | 38120 | 500 | 330 | 7870 | 19808 | 2080 |
| 1704 | 37830 | 37990 | 38340 | 37970 | 38290 | 38210 | 460 | 380 | 934 | 3670 | 198 |
| 1705 | 37850 | 38060 | 38380 | 37980 | 38320 | 38190 | 470 | 340 | 702 | 3716 | 4 |
| 1706 | 37860 | 38050 | 38390 | 38030 | 38360 | 38200 | 500 | 340 | 176 | 1624 | 50 |
| 1707 | 37900 | 38070 | 38310 | 38050 | 38310 | 38170 | 410 | 270 | 12 | 1126 | -6 |
| 1708 | 37930 | 38110 | 38340 | 38110 | 38340 | 38210 | 410 | 280 | 36 | 932 | -2 |
| 1709 | 37950 | 38160 | 38490 | 38110 | 38400 | 38300 | 450 | 350 | 216 | 800 | 38 |
| 1710 | 37990 | 38260 | 38420 | 38250 | 38400 | 38330 | 410 | 340 | 34 | 174 | 18 |
| 小计 | 401906 | 460326 / 7406 | |||||||||
| 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 | 13875 | 13910 | 14385 | 13910 | 14265 | 14195 | 390 | 320 | 28942 | 49640 | -5848 |
| 1612 | 13540 | 13585 | 13960 | 13540 | 13860 | 13795 | 320 | 255 | 332560 | 214640 | 26 |
| 1701 | 13235 | 13300 | 13610 | 13175 | 13510 | 13460 | 275 | 225 | 170166 | 154786 | 6070 |
| 1702 | 13015 | 13050 | 13335 | 12995 | 13265 | 13220 | 250 | 205 | 58764 | 126578 | 6566 |
| 1703 | 12870 | 12915 | 13170 | 12840 | 13115 | 13045 | 245 | 175 | 17346 | 55060 | 2406 |
| 1704 | 12810 | 12875 | 13090 | 12795 | 13040 | 12960 | 230 | 150 | 6798 | 31264 | 1272 |
| 1705 | 12790 | 12825 | 13050 | 12770 | 13020 | 12945 | 230 | 155 | 7572 | 52340 | -100 |
| 1706 | 12820 | 12790 | 13040 | 12765 | 13005 | 12965 | 185 | 145 | 5862 | 15944 | 2240 |
| 1707 | 12820 | 12770 | 13030 | 12725 | 12980 | 12975 | 160 | 155 | 826 | 1894 | 432 |
| 1708 | 12795 | 12760 | 12995 | 12760 | 12950 | 12940 | 155 | 145 | 544 | 3240 | 226 |
| 1709 | 12795 | 12750 | 13000 | 12725 | 12970 | 12915 | 175 | 120 | 532 | 6174 | 100 |
| 1710 | 12805 | 12715 | 12995 | 12715 | 12980 | 12835 | 175 | 30 | 716 | 930 | 404 |
| 小计 | 630628 | 712490 / 13794 | |||||||||
| 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 | 18855 | 18970 | 19300 | 18870 | 19125 | 19090 | 270 | 235 | 20830 | 57898 | -4848 |
| 1612 | 18830 | 18935 | 19180 | 18840 | 19095 | 19010 | 265 | 180 | 307016 | 202966 | -5912 |
| 1701 | 18815 | 18895 | 19155 | 18820 | 19080 | 19000 | 265 | 185 | 145566 | 213650 | 18736 |
| 1702 | 18810 | 18890 | 19130 | 18805 | 19050 | 18990 | 240 | 180 | 23916 | 44338 | 4726 |
| 1703 | 18815 | 18855 | 19100 | 18795 | 19055 | 18880 | 240 | 65 | 3878 | 11094 | 2200 |
| 1704 | 18730 | 19000 | 19070 | 18935 | 19070 | 19025 | 340 | 295 | 18 | 610 | 0 |
| 1705 | 18745 | 18795 | 19040 | 18785 | 18955 | 18955 | 210 | 210 | 118 | 854 | 36 |
| 1706 | 18730 | 18785 | 19045 | 18765 | 19020 | 18875 | 290 | 145 | 34 | 1094 | 8 |
| 1707 | 18685 | 18765 | 19010 | 18745 | 19010 | 18830 | 325 | 145 | 24 | 768 | 6 |
| 1708 | 18670 | 18795 | 18925 | 18710 | 18910 | 18765 | 240 | 95 | 32 | 220 | -16 |
| 1709 | 18685 | 18695 | 19285 | 18695 | 18940 | 18880 | 255 | 195 | 34 | 154 | 4 |
| 1710 | 18700 | 18735 | 18955 | 18640 | 18920 | 18805 | 220 | 105 | 70 | 48 | -14 |
| 小计 | 501536 | 533694 / 14926 | |||||||||
| 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 | 16350 | 16330 | 16470 | 16260 | 16410 | 16370 | 60 | 20 | 1828 | 6568 | -1148 |
| 1612 | 16380 | 16320 | 16500 | 16250 | 16455 | 16360 | 75 | -20 | 19882 | 31244 | -104 |
| 1701 | 16325 | 16280 | 16475 | 16225 | 16445 | 16325 | 120 | 0 | 7236 | 15448 | 2518 |
| 1702 | 16265 | 16270 | 16420 | 16210 | 16325 | 16285 | 60 | 20 | 836 | 1140 | 366 |
| 1703 | 16265 | 16265 | 16265 | 0 | 0 | 0 | 120 | 0 | |||
| 1704 | 16175 | 16200 | 16200 | 25 | 25 | 0 | 196 | 0 | |||
| 1705 | 16175 | 16075 | 16240 | 16075 | 16240 | 16200 | 65 | 25 | 32 | 212 | 2 |
| 1706 | 16070 | 16070 | 16070 | 0 | 0 | 0 | 74 | 0 | |||
| 1707 | 15995 | 16050 | 16050 | 55 | 55 | 0 | 46 | 0 | |||
| 1708 | 16095 | 16120 | 16120 | 25 | 25 | 0 | 20 | 0 | |||
| 1709 | 16005 | 16030 | 16030 | 25 | 25 | 0 | 20 | 0 | |||
| 1710 | 16010 | 16035 | 16035 | 25 | 25 | 0 | 14 | 0 | |||
| 小计 | 29814 | 55102 / 1634 | |||||||||
| 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 | 80860 | 80980 | 82350 | 80960 | 81500 | 81390 | 640 | 530 | 154 | 450 | -36 |
| 1612 | 81130 | 81960 | 82140 | 81500 | 82140 | 81950 | 1010 | 820 | 1024 | 548 | 70 |
| 1701 | 81240 | 81600 | 82690 | 81400 | 82570 | 82190 | 1330 | 950 | 616094 | 509508 | 1114 |
| 1702 | 81530 | 82490 | 82590 | 82330 | 82330 | 82470 | 800 | 940 | 30 | 374 | -4 |
| 1703 | 82190 | 83480 | 83480 | 82890 | 83040 | 83120 | 850 | 930 | 24 | 92 | -12 |
| 1704 | 82360 | 83180 | 83180 | 83180 | 83180 | 83180 | 820 | 820 | 40 | 70 | 34 |
| 1705 | 82510 | 82960 | 83960 | 82730 | 83870 | 83480 | 1360 | 970 | 35860 | 84388 | 2732 |
| 1706 | 83180 | 83180 | 83180 | 0 | 0 | 0 | 70 | 0 | |||
| 1707 | 82900 | 84460 | 84460 | 83970 | 83970 | 84210 | 1070 | 1310 | 4 | 20 | 2 |
| 1708 | 83680 | 83680 | 83680 | 0 | 0 | 0 | 70 | 0 | |||
| 1709 | 83900 | 84080 | 85300 | 84070 | 85180 | 84820 | 1280 | 920 | 322 | 958 | 80 |
| 1710 | 85080 | 85080 | 85080 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 653552 | 596560 / 3980 | |||||||||
| 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 | 132860 | 132860 | 132860 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 133560 | 133390 | 135880 | 132750 | 135670 | 134360 | 2110 | 800 | 19928 | 20470 | 1340 |
| 1702 | 131180 | 131970 | 131970 | 790 | 790 | 0 | 2 | 0 | |||
| 1703 | 130700 | 131490 | 131490 | 790 | 790 | 0 | 0 | 0 | |||
| 1704 | 124390 | 124390 | 124390 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 134120 | 133460 | 135990 | 132860 | 135990 | 134710 | 1870 | 590 | 98 | 394 | 18 |
| 1706 | 135950 | 136550 | 136550 | 600 | 600 | 0 | 2 | 0 | |||
| 1707 | 135550 | 135550 | 135550 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 135550 | 135550 | 135550 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 136100 | 136700 | 136700 | 600 | 600 | 0 | 6 | 0 | |||
| 1710 | 136100 | 136100 | 136100 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 20026 | 20874 / 1358 | |||||||||
| 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 | 277.95 | 278 | 278 | 274.2 | 274.2 | 276.1 | -3.75 | -1.85 | 8 | 12 | 0 |
| 1612 | 278.1 | 279.1 | 279.45 | 277.95 | 278.5 | 278.45 | 0.4 | 0.35 | 146162 | 226468 | -14878 |
| 1701 | 279.4 | 280 | 281.65 | 279.55 | 279.55 | 280.4 | 0.15 | 1 | 34 | 12 | 2 |
| 1702 | 280.6 | 280.65 | 280.75 | 280.25 | 280.4 | 280.45 | -0.2 | -0.15 | 38 | 162 | -6 |
| 1704 | 280.2 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | 0.45 | 0.45 | 4 | 90 | -4 |
| 1706 | 280.35 | 281.25 | 281.4 | 280.45 | 280.85 | 280.95 | 0.5 | 0.6 | 33092 | 101590 | 11194 |
| 1708 | 282.6 | 282.6 | 282.6 | 0 | 0 | 0 | 328 | 0 | |||
| 1710 | 284.55 | 283.4 | 283.8 | 283.4 | 283.8 | 283.55 | -0.75 | -1 | 12 | 26 | 4 |
| 小计 | 179350 | 328688 / -3688 | |||||||||
| 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 | 4038 | 4051 | 4051 | 4035 | 4038 | 4043 | 0 | 5 | 144 | 7636 | 84 |
| 1612 | 4059 | 4071 | 4076 | 4049 | 4057 | 4061 | -2 | 2 | 352260 | 549220 | -23686 |
| 1701 | 4076 | 4096 | 4096 | 4066 | 4073 | 4081 | -3 | 5 | 838 | 1592 | -16 |
| 1702 | 4095 | 4089 | 4095 | 4084 | 4095 | 4087 | 0 | -8 | 32 | 494 | -10 |
| 1703 | 4124 | 4124 | 4124 | 0 | 0 | 0 | 140 | 0 | |||
| 1704 | 4116 | 4136 | 4138 | 4136 | 4138 | 4137 | 22 | 21 | 10 | 958 | -8 |
| 1705 | 4144 | 4150 | 4150 | 4145 | 4145 | 4148 | 1 | 4 | 26 | 168 | -6 |
| 1706 | 4157 | 4170 | 4177 | 4150 | 4166 | 4165 | 9 | 8 | 52966 | 160246 | 22312 |
| 1707 | 4153 | 4153 | 4153 | 0 | 0 | 0 | 140 | 0 | |||
| 1708 | 4186 | 4186 | 4186 | 0 | 0 | 0 | 164 | 0 | |||
| 1709 | 4192 | 4208 | 4208 | 4208 | 4208 | 4208 | 16 | 16 | 2 | 334 | 0 |
| 1710 | 4244 | 4221 | 4221 | 4221 | 4221 | 4221 | -23 | -23 | 2 | 42 | 0 |
| 小计 | 406280 | 721134 / -1330 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)