|
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 | |||||||||||
| 1612 | 45690 | 45940 | 46030 | 45350 | 45750 | 45720 | 60 | 30 | 38366 | 52576 | -3806 |
| 1701 | 45610 | 45900 | 46120 | 45400 | 45760 | 45760 | 150 | 150 | 315082 | 221660 | -7204 |
| 1702 | 45770 | 46000 | 46190 | 45500 | 45850 | 45850 | 80 | 80 | 107592 | 181896 | 4310 |
| 1703 | 45830 | 46000 | 46220 | 45560 | 45910 | 45890 | 80 | 60 | 38598 | 62146 | 3612 |
| 1704 | 45910 | 46000 | 46240 | 45600 | 46000 | 45940 | 90 | 30 | 7998 | 15886 | 1506 |
| 1705 | 45870 | 46200 | 46320 | 45180 | 46050 | 46010 | 180 | 140 | 4844 | 12916 | 682 |
| 1706 | 45790 | 46000 | 46350 | 45670 | 46060 | 46020 | 270 | 230 | 828 | 3516 | 220 |
| 1707 | 45760 | 46550 | 46550 | 45740 | 46170 | 46070 | 410 | 310 | 80 | 1274 | 14 |
| 1708 | 45690 | 46200 | 46330 | 45820 | 46200 | 46100 | 510 | 410 | 86 | 1030 | -6 |
| 1709 | 46000 | 46060 | 46430 | 45830 | 46300 | 46240 | 300 | 240 | 184 | 1514 | 52 |
| 1710 | 46080 | 46080 | 46490 | 45950 | 46240 | 46270 | 160 | 190 | 304 | 584 | -22 |
| 1711 | 46180 | 46220 | 46620 | 45570 | 46340 | 46360 | 160 | 180 | 172 | 180 | 56 |
| 小计 | 514134 | 555178 / -586 | |||||||||
| 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 | |||||||||||
| 1612 | 14555 | 14605 | 14780 | 14440 | 14445 | 14595 | -110 | 40 | 24250 | 59002 | -2170 |
| 1701 | 14150 | 14190 | 14370 | 14050 | 14100 | 14210 | -50 | 60 | 352842 | 193646 | 1904 |
| 1702 | 13900 | 13925 | 14070 | 13810 | 13860 | 13945 | -40 | 45 | 104710 | 203394 | 8704 |
| 1703 | 13770 | 13785 | 13900 | 13675 | 13720 | 13785 | -50 | 15 | 29826 | 98330 | -918 |
| 1704 | 13690 | 13725 | 13820 | 13620 | 13675 | 13730 | -15 | 40 | 6132 | 44270 | -378 |
| 1705 | 13675 | 13700 | 13800 | 13605 | 13665 | 13715 | -10 | 40 | 11582 | 66318 | 1136 |
| 1706 | 13685 | 13730 | 13795 | 13630 | 13655 | 13715 | -30 | 30 | 892 | 25570 | 128 |
| 1707 | 13685 | 13450 | 13800 | 13450 | 13665 | 13720 | -20 | 35 | 518 | 4528 | -104 |
| 1708 | 13655 | 13735 | 13795 | 13590 | 13680 | 13710 | 25 | 55 | 288 | 4724 | -26 |
| 1709 | 13645 | 13680 | 13810 | 12840 | 13660 | 13545 | 15 | -100 | 416 | 9026 | -108 |
| 1710 | 13660 | 13685 | 13755 | 13485 | 13650 | 13660 | -10 | 0 | 618 | 2146 | -84 |
| 1711 | 13640 | 13735 | 13765 | 13505 | 13640 | 13640 | 0 | 0 | 114 | 216 | 46 |
| 小计 | 532188 | 711170 / 8130 | |||||||||
| 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 | |||||||||||
| 1612 | 21545 | 21760 | 21775 | 21385 | 21595 | 21520 | 50 | -25 | 13708 | 42006 | -6526 |
| 1701 | 21525 | 21730 | 21790 | 21385 | 21590 | 21580 | 65 | 55 | 478936 | 240322 | -14944 |
| 1702 | 21515 | 21670 | 21760 | 21360 | 21560 | 21540 | 45 | 25 | 90092 | 121272 | 1436 |
| 1703 | 21525 | 21705 | 21730 | 21330 | 21515 | 21500 | -10 | -25 | 13004 | 35452 | 1094 |
| 1704 | 21490 | 21600 | 21675 | 21315 | 21500 | 21440 | 10 | -50 | 4584 | 10248 | 1008 |
| 1705 | 21480 | 21625 | 21730 | 21315 | 21450 | 21490 | -30 | 10 | 1244 | 1664 | 276 |
| 1706 | 21755 | 21600 | 21695 | 21255 | 21445 | 21550 | -310 | -205 | 718 | 1126 | -530 |
| 1707 | 21485 | 21540 | 21615 | 21310 | 21460 | 21455 | -25 | -30 | 26 | 406 | -2 |
| 1708 | 21525 | 21355 | 21465 | 21165 | 21460 | 21360 | -65 | -165 | 14 | 262 | 0 |
| 1709 | 21320 | 21435 | 21555 | 21245 | 21480 | 21420 | 160 | 100 | 62 | 232 | -4 |
| 1710 | 21335 | 21475 | 21535 | 21245 | 21455 | 21410 | 120 | 75 | 160 | 310 | -4 |
| 1711 | 21425 | 21515 | 21580 | 21320 | 21415 | 21385 | -10 | -40 | 22 | 142 | -6 |
| 小计 | 602570 | 453442 / -18202 | |||||||||
| 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 | |||||||||||
| 1612 | 18880 | 19240 | 19635 | 19065 | 19460 | 19270 | 580 | 390 | 2128 | 9510 | -738 |
| 1701 | 18645 | 19010 | 19355 | 18765 | 19170 | 19030 | 525 | 385 | 73616 | 39858 | 3806 |
| 1702 | 18620 | 18900 | 19105 | 18700 | 18980 | 18915 | 360 | 295 | 6818 | 16910 | 1928 |
| 1703 | 18735 | 18855 | 19010 | 18680 | 18840 | 18885 | 105 | 150 | 2110 | 4664 | 1394 |
| 1704 | 18590 | 18920 | 18980 | 18805 | 18970 | 18905 | 380 | 315 | 134 | 514 | 104 |
| 1705 | 18560 | 18870 | 18985 | 18705 | 18890 | 18895 | 330 | 335 | 60 | 238 | 8 |
| 1706 | 18550 | 18840 | 18910 | 18825 | 18825 | 18855 | 275 | 305 | 16 | 156 | 0 |
| 1707 | 18540 | 18865 | 18900 | 18800 | 18900 | 18860 | 360 | 320 | 40 | 112 | 18 |
| 1708 | 18795 | 18815 | 18930 | 18815 | 18920 | 18890 | 125 | 95 | 18 | 74 | 8 |
| 1709 | 18610 | 18765 | 18825 | 18690 | 18825 | 18750 | 215 | 140 | 12 | 106 | 4 |
| 1710 | 18885 | 18695 | 18965 | 18695 | 18895 | 18805 | 10 | -80 | 12 | 70 | 4 |
| 1711 | 18650 | 18875 | 18875 | 18875 | 18875 | 18875 | 225 | 225 | 2 | 8 | 2 |
| 小计 | 84966 | 72220 / 6538 | |||||||||
| 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 | |||||||||||
| 1612 | 92760 | 92700 | 92700 | 92000 | 92000 | 92280 | -760 | -480 | 64 | 972 | -40 |
| 1701 | 92660 | 93110 | 93370 | 92020 | 92970 | 92860 | 310 | 200 | 395870 | 335988 | -6214 |
| 1702 | 93120 | 93080 | 93080 | 93080 | 93080 | 93080 | -40 | -40 | 14 | 262 | -6 |
| 1703 | 93800 | 94050 | 94050 | 93420 | 93430 | 93530 | -370 | -270 | 24 | 82 | -18 |
| 1704 | 94340 | 94270 | 94520 | 94130 | 94130 | 94300 | -210 | -40 | 6 | 98 | 0 |
| 1705 | 94190 | 94300 | 94850 | 93600 | 94400 | 94340 | 210 | 150 | 152414 | 281776 | 8740 |
| 1706 | 94360 | 94980 | 95350 | 94440 | 94820 | 94870 | 460 | 510 | 172 | 578 | -120 |
| 1707 | 94370 | 94370 | 94370 | 0 | 0 | 0 | 36 | 0 | |||
| 1708 | 95450 | 94670 | 95130 | 94600 | 94890 | 94670 | -560 | -780 | 24 | 90 | -6 |
| 1709 | 95940 | 95810 | 96440 | 95250 | 95900 | 95770 | -40 | -170 | 2338 | 6608 | 410 |
| 1710 | 96440 | 96440 | 96440 | 0 | 0 | 0 | 78 | 0 | |||
| 1711 | 95360 | 95360 | 95360 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 550926 | 626572 / 2746 | |||||||||
| 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 | |||||||||||
| 1612 | 148650 | 148650 | 148650 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 146290 | 147820 | 148380 | 145450 | 146970 | 147050 | 680 | 760 | 21410 | 15662 | -132 |
| 1702 | 145740 | 146500 | 146500 | 760 | 760 | 0 | 2 | 0 | |||
| 1703 | 139840 | 140570 | 140570 | 730 | 730 | 0 | 4 | 0 | |||
| 1704 | 140520 | 140520 | 140520 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 147880 | 149090 | 149770 | 147110 | 148670 | 148640 | 790 | 760 | 476 | 1338 | 42 |
| 1706 | 149990 | 150770 | 150770 | 780 | 780 | 0 | 4 | 0 | |||
| 1707 | 148800 | 148800 | 148800 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 148680 | 148680 | 148680 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 150140 | 150140 | 150140 | 0 | 0 | 0 | 40 | 0 | |||
| 1710 | 147670 | 147670 | 147670 | 0 | 0 | 0 | 0 | 0 | |||
| 1711 | 147670 | 147670 | 147670 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 21886 | 17050 / -90 | |||||||||
| 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 | |||||||||||
| 1612 | 273.1 | 273.15 | 273.85 | 272 | 273.45 | 273.1 | 0.35 | 0 | 22556 | 39774 | -5910 |
| 1701 | 275.65 | 275.35 | 276.1 | 274.05 | 274.95 | 275 | -0.7 | -0.65 | 128 | 438 | -18 |
| 1702 | 274.6 | 274.85 | 275.05 | 273.65 | 274.4 | 274.7 | -0.2 | 0.1 | 18 | 212 | 0 |
| 1704 | 276.3 | 276.3 | 276.3 | 276.3 | 276.3 | 276.3 | 0 | 0 | 2 | 260 | -2 |
| 1706 | 276 | 276.2 | 276.95 | 275.05 | 276.6 | 276 | 0.6 | 0 | 177860 | 255416 | 1834 |
| 1708 | 277.6 | 276.9 | 277.75 | 276.9 | 277.75 | 277.1 | 0.15 | -0.5 | 10 | 418 | -6 |
| 1710 | 277.75 | 277.75 | 277.75 | 0 | 0 | 0 | 122 | 0 | |||
| 1712 | 277 | 279 | 279.8 | 278.5 | 279.6 | 279.05 | 2.6 | 2.05 | 14 | 46 | 2 |
| 小计 | 200588 | 296686 / -4100 | |||||||||
| 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 | |||||||||||
| 1612 | 4022 | 4039 | 4051 | 4017 | 4036 | 4034 | 14 | 12 | 74370 | 177682 | -11348 |
| 1701 | 4056 | 4058 | 4145 | 4050 | 4059 | 4061 | 3 | 5 | 2316 | 10058 | 320 |
| 1702 | 4084 | 4090 | 4098 | 4070 | 4082 | 4086 | -2 | 2 | 58 | 1844 | -2 |
| 1703 | 4094 | 4103 | 4138 | 4095 | 4097 | 4104 | 3 | 10 | 28 | 352 | -4 |
| 1704 | 4097 | 4097 | 4097 | 0 | 0 | 0 | 956 | 0 | |||
| 1705 | 4130 | 4144 | 4159 | 4131 | 4148 | 4140 | 18 | 10 | 120 | 448 | 4 |
| 1706 | 4147 | 4166 | 4177 | 4143 | 4159 | 4158 | 12 | 11 | 480092 | 605060 | 15624 |
| 1707 | 4130 | 4177 | 4177 | 4167 | 4167 | 4172 | 37 | 42 | 8 | 212 | 8 |
| 1708 | 4153 | 4191 | 4191 | 4167 | 4179 | 4179 | 26 | 26 | 16 | 300 | 4 |
| 1709 | 4187 | 4214 | 4219 | 4201 | 4209 | 4208 | 22 | 21 | 22 | 416 | 4 |
| 1710 | 4203 | 4225 | 4225 | 4221 | 4221 | 4223 | 18 | 20 | 4 | 128 | 2 |
| 1711 | 4232 | 4232 | 4232 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 557034 | 797476 / 4612 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)