|
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 | 43460 | 45460 | 47000 | 44700 | 47000 | 45390 | 3540 | 1930 | 19570 | 14190 | -7920 |
| 1612 | 42970 | 44920 | 46810 | 44460 | 46720 | 45280 | 3750 | 2310 | 136124 | 83940 | -12970 |
| 1701 | 42970 | 45000 | 46830 | 44430 | 46700 | 45330 | 3730 | 2360 | 988810 | 262712 | 8828 |
| 1702 | 42960 | 44900 | 46820 | 44440 | 46740 | 45280 | 3780 | 2320 | 224836 | 131874 | 8182 |
| 1703 | 43080 | 44960 | 46880 | 44410 | 46780 | 45310 | 3700 | 2230 | 67946 | 37826 | 3768 |
| 1704 | 43340 | 44980 | 47240 | 41500 | 46720 | 45290 | 3380 | 1950 | 15728 | 8804 | -294 |
| 1705 | 43200 | 45010 | 46880 | 44490 | 46750 | 45290 | 3550 | 2090 | 7760 | 6778 | -36 |
| 1706 | 43430 | 45190 | 47010 | 44500 | 46740 | 45570 | 3310 | 2140 | 1770 | 2688 | 64 |
| 1707 | 43050 | 44540 | 46810 | 44540 | 46810 | 45270 | 3760 | 2220 | 420 | 1300 | 122 |
| 1708 | 43200 | 44080 | 46900 | 44080 | 46900 | 45260 | 3700 | 2060 | 292 | 924 | 32 |
| 1709 | 43270 | 45690 | 47060 | 44690 | 46920 | 45240 | 3650 | 1970 | 522 | 1060 | 72 |
| 1710 | 43310 | 45770 | 47190 | 44670 | 47040 | 45320 | 3730 | 2010 | 416 | 476 | 16 |
| 小计 | 1464194 | 552572 / -136 | |||||||||
| 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 | 14790 | 15200 | 15300 | 13805 | 15235 | 15155 | 445 | 365 | 3510 | 14910 | -2980 |
| 1612 | 14205 | 14460 | 14670 | 14060 | 14460 | 14425 | 255 | 220 | 74532 | 104566 | -1646 |
| 1701 | 13880 | 14165 | 14255 | 13925 | 14105 | 14090 | 225 | 210 | 442056 | 228928 | -12546 |
| 1702 | 13625 | 13860 | 13975 | 13690 | 13855 | 13830 | 230 | 205 | 153472 | 188196 | -676 |
| 1703 | 13490 | 13730 | 13805 | 13040 | 13730 | 13685 | 240 | 195 | 45320 | 90286 | -62 |
| 1704 | 13425 | 13800 | 13800 | 13500 | 13700 | 13645 | 275 | 220 | 16524 | 41576 | 1894 |
| 1705 | 13410 | 13655 | 13745 | 13510 | 13695 | 13630 | 285 | 220 | 14656 | 63020 | 1058 |
| 1706 | 13445 | 13630 | 13725 | 13450 | 13660 | 13625 | 215 | 180 | 1316 | 25190 | 110 |
| 1707 | 13490 | 13605 | 13765 | 13525 | 13630 | 13635 | 140 | 145 | 826 | 4152 | 324 |
| 1708 | 13405 | 13590 | 13695 | 13380 | 13635 | 13600 | 230 | 195 | 458 | 4328 | 12 |
| 1709 | 13365 | 13555 | 13665 | 13365 | 13625 | 13555 | 260 | 190 | 978 | 8382 | 66 |
| 1710 | 13355 | 13465 | 13665 | 13415 | 13600 | 13545 | 245 | 190 | 248 | 1778 | 94 |
| 小计 | 753896 | 775312 / -14352 | |||||||||
| 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 | 20605 | 20700 | 20940 | 20530 | 20930 | 20715 | 325 | 110 | 2190 | 22390 | 80 |
| 1612 | 20430 | 20930 | 20985 | 20490 | 20940 | 20725 | 510 | 295 | 78624 | 86150 | -12586 |
| 1701 | 20430 | 20770 | 20955 | 20470 | 20910 | 20720 | 480 | 290 | 612050 | 263988 | -13478 |
| 1702 | 20375 | 20800 | 21000 | 20425 | 20870 | 20675 | 495 | 300 | 118990 | 86432 | -232 |
| 1703 | 20405 | 20715 | 20890 | 20390 | 20850 | 20650 | 445 | 245 | 22230 | 24976 | -586 |
| 1704 | 20460 | 20640 | 20830 | 20425 | 20830 | 20600 | 370 | 140 | 566 | 2594 | -24 |
| 1705 | 20435 | 20670 | 20860 | 20430 | 20860 | 20690 | 425 | 255 | 1378 | 1900 | 690 |
| 1706 | 20440 | 21100 | 21100 | 20400 | 20785 | 20675 | 345 | 235 | 292 | 1044 | -40 |
| 1707 | 20505 | 20665 | 20820 | 20435 | 20770 | 20570 | 265 | 65 | 134 | 424 | -22 |
| 1708 | 20350 | 20630 | 20795 | 20355 | 20720 | 20635 | 370 | 285 | 158 | 264 | 24 |
| 1709 | 20225 | 20595 | 20790 | 20425 | 20700 | 20580 | 475 | 355 | 74 | 198 | -10 |
| 1710 | 20190 | 20595 | 20805 | 20315 | 20805 | 20555 | 615 | 365 | 124 | 136 | -18 |
| 小计 | 836810 | 490496 / -26202 | |||||||||
| 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 | 17225 | 17910 | 17910 | 17145 | 17185 | 17240 | -40 | 15 | 540 | 2460 | -440 |
| 1612 | 17145 | 17385 | 17450 | 17020 | 17400 | 17220 | 255 | 75 | 7892 | 14012 | -786 |
| 1701 | 17180 | 17400 | 17480 | 17060 | 17450 | 17280 | 270 | 100 | 34472 | 27564 | -732 |
| 1702 | 17215 | 17445 | 17495 | 17110 | 17440 | 17300 | 225 | 85 | 1796 | 6858 | 902 |
| 1703 | 17285 | 17405 | 17735 | 17170 | 17515 | 17330 | 230 | 45 | 392 | 448 | 156 |
| 1704 | 17265 | 17305 | 17775 | 17165 | 17510 | 17405 | 245 | 140 | 162 | 268 | 24 |
| 1705 | 17290 | 17370 | 17515 | 17160 | 17475 | 17345 | 185 | 55 | 110 | 180 | -60 |
| 1706 | 17360 | 17310 | 17490 | 17220 | 17280 | 17340 | -80 | -20 | 36 | 104 | 0 |
| 1707 | 17425 | 17500 | 17655 | 17260 | 17435 | 17455 | 10 | 30 | 30 | 80 | 10 |
| 1708 | 17455 | 17460 | 17655 | 17365 | 17415 | 17455 | -40 | 0 | 32 | 48 | 10 |
| 1709 | 17400 | 17535 | 17870 | 17345 | 17355 | 17545 | -45 | 145 | 114 | 112 | 26 |
| 1710 | 17540 | 17555 | 17760 | 17340 | 17360 | 17410 | -180 | -130 | 94 | 92 | -4 |
| 小计 | 45670 | 52226 / -894 | |||||||||
| 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 | 94070 | 95600 | 95600 | 95600 | 95600 | 95600 | 1530 | 1530 | 84 | 684 | 0 |
| 1612 | 95090 | 94310 | 97220 | 93050 | 95710 | 94240 | 620 | -850 | 60 | 918 | -2 |
| 1701 | 93550 | 95800 | 97230 | 93000 | 96140 | 94730 | 2590 | 1180 | 1102576 | 484362 | -24778 |
| 1702 | 93710 | 93590 | 96630 | 93590 | 96630 | 94670 | 2920 | 960 | 104 | 336 | 16 |
| 1703 | 95210 | 95120 | 95850 | 94190 | 95610 | 95190 | 400 | -20 | 20 | 80 | 0 |
| 1704 | 96550 | 96920 | 97950 | 95150 | 97580 | 97140 | 1030 | 590 | 32 | 90 | 14 |
| 1705 | 94950 | 96990 | 98620 | 94400 | 97620 | 96250 | 2670 | 1300 | 178638 | 180762 | 14356 |
| 1706 | 94590 | 96860 | 96860 | 95200 | 96220 | 96040 | 1630 | 1450 | 62 | 160 | 6 |
| 1707 | 95140 | 97370 | 97370 | 2230 | 2230 | 0 | 32 | 0 | |||
| 1708 | 94180 | 95770 | 99220 | 95770 | 99220 | 97490 | 5040 | 3310 | 8 | 70 | 4 |
| 1709 | 97150 | 98420 | 100070 | 95600 | 99050 | 97750 | 1900 | 600 | 1672 | 2880 | 264 |
| 1710 | 97390 | 98040 | 100490 | 96440 | 100050 | 98200 | 2660 | 810 | 32 | 64 | 24 |
| 小计 | 1283288 | 670438 / -10096 | |||||||||
| 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 | 130210 | 130210 | 130210 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 146470 | 146470 | 146470 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 153020 | 153800 | 154400 | 150250 | 152980 | 152160 | -40 | -860 | 41616 | 20550 | -822 |
| 1702 | 156350 | 155470 | 155470 | -880 | -880 | 0 | 6 | 0 | |||
| 1703 | 155460 | 151250 | 151250 | 151250 | 151250 | 151250 | -4210 | -4210 | 4 | 4 | 2 |
| 1704 | 156220 | 156220 | 156220 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 154900 | 155990 | 156770 | 152370 | 155290 | 154480 | 390 | -420 | 778 | 1878 | 32 |
| 1706 | 158610 | 158180 | 158180 | -430 | -430 | 0 | 4 | 0 | |||
| 1707 | 157340 | 157340 | 157340 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 157210 | 157210 | 157210 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 156610 | 155290 | 155290 | 155180 | 155180 | 155210 | -1430 | -1400 | 6 | 34 | 0 |
| 1710 | 156420 | 156420 | 156420 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 42404 | 22476 / -788 | |||||||||
| 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 | 279.85 | 279.85 | 279.85 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 283.45 | 281.95 | 283.1 | 275 | 278.55 | 279.55 | -4.9 | -3.9 | 172052 | 111148 | -8194 |
| 1701 | 285.55 | 284.5 | 284.55 | 277.65 | 280.4 | 280.85 | -5.15 | -4.7 | 224 | 538 | 18 |
| 1702 | 285.2 | 283.8 | 283.8 | 279.55 | 280.8 | 281.3 | -4.4 | -3.9 | 54 | 178 | 10 |
| 1704 | 285.45 | 284.85 | 284.85 | 280.6 | 281.3 | 281.4 | -4.15 | -4.05 | 28 | 190 | 8 |
| 1706 | 286.45 | 285.05 | 286 | 279.25 | 281.75 | 282.4 | -4.7 | -4.05 | 248716 | 217910 | 18532 |
| 1708 | 288.5 | 286.55 | 286.55 | 281.25 | 283.05 | 283.85 | -5.45 | -4.65 | 96 | 456 | 0 |
| 1710 | 289.9 | 289 | 289 | 282.9 | 284.75 | 286.1 | -5.15 | -3.8 | 52 | 100 | 26 |
| 小计 | 421222 | 330520 / 10400 | |||||||||
| 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 | 4219 | 4250 | 4263 | 4150 | 4263 | 4225 | 44 | 6 | 444 | 9388 | 20 |
| 1612 | 4243 | 4261 | 4319 | 4221 | 4313 | 4268 | 70 | 25 | 770218 | 345710 | 1618 |
| 1701 | 4272 | 4287 | 4348 | 4251 | 4339 | 4295 | 67 | 23 | 6802 | 8084 | 2300 |
| 1702 | 4294 | 4316 | 4352 | 4277 | 4352 | 4325 | 58 | 31 | 288 | 1872 | 20 |
| 1703 | 4323 | 4360 | 4376 | 4266 | 4354 | 4314 | 31 | -9 | 376 | 358 | 4 |
| 1704 | 4345 | 4379 | 4379 | 4340 | 4369 | 4356 | 24 | 11 | 154 | 974 | 4 |
| 1705 | 4348 | 4376 | 4431 | 4323 | 4396 | 4379 | 48 | 31 | 160 | 282 | 18 |
| 1706 | 4367 | 4391 | 4465 | 4352 | 4452 | 4403 | 85 | 36 | 540772 | 531670 | 142180 |
| 1707 | 4375 | 4414 | 4434 | 4389 | 4395 | 4410 | 20 | 35 | 10 | 182 | -2 |
| 1708 | 4411 | 4436 | 4459 | 4403 | 4442 | 4428 | 31 | 17 | 44 | 248 | 2 |
| 1709 | 4415 | 4452 | 4477 | 4432 | 4437 | 4449 | 22 | 34 | 24 | 370 | 4 |
| 1710 | 4408 | 4430 | 4494 | 4426 | 4448 | 4440 | 40 | 32 | 32 | 108 | 2 |
| 小计 | 1319324 | 899246 / 146170 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)