|
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 | 47560 | 47870 | 48870 | 47500 | 48060 | 48030 | 500 | 470 | 37786 | 47414 | -2186 |
| 1701 | 47310 | 47930 | 48900 | 47400 | 48100 | 48260 | 790 | 950 | 474172 | 185342 | -13588 |
| 1702 | 47480 | 48050 | 48990 | 47580 | 48180 | 48340 | 700 | 860 | 195684 | 195206 | -438 |
| 1703 | 47560 | 47940 | 49030 | 47610 | 48200 | 48330 | 640 | 770 | 73708 | 77708 | 7006 |
| 1704 | 47790 | 48050 | 49040 | 47690 | 48250 | 48300 | 460 | 510 | 16826 | 23364 | 2890 |
| 1705 | 47660 | 47920 | 49100 | 47730 | 48330 | 48390 | 670 | 730 | 8194 | 13008 | 856 |
| 1706 | 47650 | 48130 | 49100 | 47760 | 48300 | 48390 | 650 | 740 | 876 | 3580 | -214 |
| 1707 | 47820 | 48510 | 49080 | 47860 | 48390 | 48510 | 570 | 690 | 226 | 1142 | -70 |
| 1708 | 47980 | 48760 | 49190 | 47860 | 48370 | 48560 | 390 | 580 | 110 | 1020 | -8 |
| 1709 | 47940 | 48800 | 49290 | 48100 | 48600 | 48690 | 660 | 750 | 222 | 1498 | 4 |
| 1710 | 48050 | 48880 | 49430 | 48210 | 48600 | 48830 | 550 | 780 | 192 | 602 | 50 |
| 1711 | 48480 | 49200 | 49250 | 48080 | 48600 | 48380 | 120 | -100 | 102 | 212 | 30 |
| 小计 | 808098 | 550096 / -5668 | |||||||||
| 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 | 14470 | 14465 | 14465 | 14190 | 14295 | 14315 | -175 | -155 | 22388 | 54812 | 216 |
| 1701 | 14135 | 14075 | 14120 | 13850 | 13960 | 13990 | -175 | -145 | 348334 | 184852 | -8792 |
| 1702 | 13920 | 13900 | 13945 | 13715 | 13825 | 13825 | -95 | -95 | 163316 | 220422 | 898 |
| 1703 | 13785 | 13815 | 13850 | 13665 | 13770 | 13765 | -15 | -20 | 45484 | 106520 | 42 |
| 1704 | 13765 | 13770 | 13850 | 13705 | 13775 | 13775 | 10 | 10 | 15840 | 50550 | 3536 |
| 1705 | 13755 | 13785 | 13860 | 13740 | 13805 | 13795 | 50 | 40 | 20336 | 68824 | -1014 |
| 1706 | 13745 | 13775 | 13910 | 13770 | 13850 | 13835 | 105 | 90 | 6974 | 25452 | -1048 |
| 1707 | 13745 | 13805 | 13960 | 13800 | 13890 | 13880 | 145 | 135 | 2152 | 4914 | 282 |
| 1708 | 13825 | 13800 | 13970 | 13800 | 13935 | 13910 | 110 | 85 | 1886 | 4832 | 72 |
| 1709 | 13795 | 13820 | 14000 | 13790 | 13990 | 13935 | 195 | 140 | 2930 | 8682 | -302 |
| 1710 | 13780 | 13815 | 14005 | 13775 | 13985 | 13920 | 205 | 140 | 462 | 2156 | 44 |
| 1711 | 13805 | 13800 | 14080 | 13795 | 14080 | 13895 | 275 | 90 | 320 | 530 | 234 |
| 小计 | 630422 | 732546 / -5832 | |||||||||
| 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 | 22405 | 22570 | 23150 | 22510 | 23025 | 22815 | 620 | 410 | 13422 | 32692 | -3992 |
| 1701 | 22255 | 22535 | 23090 | 22500 | 23045 | 22815 | 790 | 560 | 586130 | 227362 | -9842 |
| 1702 | 22265 | 22500 | 23085 | 22480 | 23055 | 22830 | 790 | 565 | 172496 | 151432 | 18918 |
| 1703 | 22290 | 22485 | 23060 | 22440 | 23020 | 22790 | 730 | 500 | 26662 | 42840 | 762 |
| 1704 | 22375 | 22510 | 23025 | 22475 | 23000 | 22790 | 625 | 415 | 5034 | 13984 | 1616 |
| 1705 | 22210 | 22525 | 22990 | 22495 | 22960 | 22720 | 750 | 510 | 1416 | 2104 | 160 |
| 1706 | 21985 | 22615 | 22975 | 22460 | 22960 | 22735 | 975 | 750 | 256 | 1066 | -28 |
| 1707 | 22410 | 22510 | 22835 | 22510 | 22825 | 22715 | 415 | 305 | 56 | 422 | -16 |
| 1708 | 22160 | 22565 | 22850 | 22395 | 22840 | 22725 | 680 | 565 | 64 | 306 | 30 |
| 1709 | 21960 | 22510 | 22865 | 22420 | 22865 | 22600 | 905 | 640 | 110 | 242 | -2 |
| 1710 | 21940 | 22415 | 22870 | 22380 | 22785 | 22550 | 845 | 610 | 162 | 296 | -8 |
| 1711 | 22040 | 22415 | 22865 | 22165 | 22735 | 22600 | 695 | 560 | 38 | 152 | -6 |
| 小计 | 805846 | 472898 / 7592 | |||||||||
| 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 | 20005 | 20355 | 21780 | 20350 | 20750 | 20990 | 745 | 985 | 2434 | 7886 | -1154 |
| 1701 | 19610 | 19900 | 20475 | 19805 | 20180 | 20220 | 570 | 610 | 126682 | 40664 | 240 |
| 1702 | 19475 | 19660 | 20200 | 19320 | 19800 | 19775 | 325 | 300 | 8524 | 17344 | 938 |
| 1703 | 19435 | 19445 | 20060 | 19150 | 19595 | 19620 | 160 | 185 | 1748 | 7456 | 766 |
| 1704 | 19080 | 19835 | 19835 | 19040 | 19475 | 19535 | 395 | 455 | 88 | 1014 | 46 |
| 1705 | 19045 | 19555 | 19750 | 18985 | 19460 | 19335 | 415 | 290 | 224 | 396 | 78 |
| 1706 | 19030 | 19245 | 19580 | 19070 | 19495 | 19410 | 465 | 380 | 52 | 170 | 2 |
| 1707 | 19040 | 19215 | 19455 | 18925 | 19200 | 19140 | 160 | 100 | 42 | 126 | 0 |
| 1708 | 18950 | 19215 | 19480 | 19070 | 19070 | 19340 | 120 | 390 | 28 | 96 | 6 |
| 1709 | 18925 | 19185 | 19440 | 19085 | 19160 | 19280 | 235 | 355 | 38 | 138 | -2 |
| 1710 | 18895 | 19210 | 19470 | 19000 | 19265 | 19300 | 370 | 405 | 56 | 154 | 18 |
| 1711 | 18805 | 18865 | 19200 | 18865 | 19010 | 19035 | 205 | 230 | 14 | 16 | 6 |
| 小计 | 139930 | 75460 / 944 | |||||||||
| 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 | 93440 | 95000 | 95000 | 92540 | 94360 | 93720 | 920 | 280 | 182 | 954 | -32 |
| 1701 | 94690 | 94690 | 96250 | 93720 | 95200 | 95190 | 510 | 500 | 525570 | 288094 | -25792 |
| 1702 | 96230 | 95340 | 96000 | 94520 | 95270 | 95190 | -960 | -1040 | 296 | 214 | -22 |
| 1703 | 95610 | 95520 | 95940 | 95520 | 95900 | 95780 | 290 | 170 | 22 | 86 | -14 |
| 1704 | 95690 | 95690 | 95690 | 0 | 0 | 0 | 96 | 0 | |||
| 1705 | 96340 | 96340 | 97860 | 95250 | 96700 | 96710 | 360 | 370 | 279996 | 334476 | 14340 |
| 1706 | 96820 | 96740 | 97900 | 95550 | 96990 | 97370 | 170 | 550 | 230 | 212 | -154 |
| 1707 | 95600 | 96430 | 96430 | 830 | 830 | 0 | 36 | 0 | |||
| 1708 | 98070 | 97640 | 97970 | 97430 | 97970 | 97590 | -100 | -480 | 12 | 90 | -6 |
| 1709 | 97930 | 97770 | 99300 | 96750 | 98200 | 98210 | 270 | 280 | 1996 | 7556 | 454 |
| 1710 | 97680 | 98930 | 98930 | 98930 | 98930 | 98930 | 1250 | 1250 | 4 | 88 | 4 |
| 1711 | 99750 | 97630 | 97630 | 97630 | 97630 | 97630 | -2120 | -2120 | 2 | 6 | 0 |
| 小计 | 808310 | 631908 / -11222 | |||||||||
| 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 | 148170 | 147140 | 148320 | 143220 | 145820 | 146200 | -2350 | -1970 | 24014 | 15362 | -150 |
| 1702 | 147620 | 145660 | 145660 | -1960 | -1960 | 0 | 2 | 0 | |||
| 1703 | 141640 | 139760 | 139760 | -1880 | -1880 | 0 | 4 | 0 | |||
| 1704 | 142330 | 142330 | 142330 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 150140 | 149040 | 150720 | 145550 | 147910 | 148020 | -2230 | -2120 | 1016 | 1880 | 90 |
| 1706 | 152290 | 150140 | 150140 | -2150 | -2150 | 0 | 4 | 0 | |||
| 1707 | 151080 | 151080 | 151080 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 150960 | 150960 | 150960 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 153150 | 150990 | 150990 | -2160 | -2160 | 0 | 46 | 0 | |||
| 1710 | 151400 | 151400 | 151400 | 0 | 0 | 0 | 0 | 0 | |||
| 1711 | 151400 | 151400 | 151400 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 25030 | 17298 / -60 | |||||||||
| 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 | 270.8 | 270.1 | 270.5 | 265.65 | 268.55 | 268.15 | -2.25 | -2.65 | 18860 | 30636 | -3200 |
| 1701 | 272.85 | 271.7 | 272.45 | 267.4 | 269.6 | 270.45 | -3.25 | -2.4 | 136 | 470 | 14 |
| 1702 | 272.8 | 271.95 | 271.95 | 268.45 | 268.8 | 269.45 | -4 | -3.35 | 24 | 246 | 0 |
| 1704 | 273.8 | 273.2 | 273.55 | 269.05 | 269.9 | 272 | -3.9 | -1.8 | 30 | 262 | 4 |
| 1706 | 273.8 | 273.4 | 273.65 | 268.45 | 271.4 | 271.25 | -2.4 | -2.55 | 253516 | 272100 | 5354 |
| 1708 | 275.2 | 274.1 | 274.35 | 269.8 | 270.3 | 271.2 | -4.9 | -4 | 56 | 400 | -16 |
| 1710 | 276.4 | 270.8 | 273.3 | 270.8 | 273.3 | 272.05 | -3.1 | -4.35 | 4 | 110 | 2 |
| 1712 | 275.9 | 276.2 | 276.7 | 271.8 | 274.3 | 274 | -1.6 | -1.9 | 62 | 98 | 36 |
| 小计 | 272688 | 304322 / 2194 | |||||||||
| 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 | 3998 | 4000 | 4027 | 3971 | 3997 | 4001 | -1 | 3 | 82918 | 148972 | -15962 |
| 1701 | 4024 | 4024 | 4059 | 3998 | 4014 | 4029 | -10 | 5 | 2676 | 11984 | 960 |
| 1702 | 4041 | 4059 | 4080 | 4027 | 4036 | 4065 | -5 | 24 | 184 | 1772 | 94 |
| 1703 | 4076 | 4070 | 4099 | 4070 | 4072 | 4081 | -4 | 5 | 58 | 486 | 44 |
| 1704 | 4097 | 4086 | 4098 | 4086 | 4098 | 4088 | 1 | -9 | 10 | 962 | 6 |
| 1705 | 4096 | 4109 | 4131 | 4073 | 4087 | 4104 | -9 | 8 | 92 | 382 | -4 |
| 1706 | 4121 | 4125 | 4158 | 4093 | 4119 | 4127 | -2 | 6 | 665974 | 668112 | 24662 |
| 1707 | 4155 | 4156 | 4156 | 4132 | 4132 | 4137 | -23 | -18 | 16 | 248 | 16 |
| 1708 | 4176 | 4165 | 4189 | 4141 | 4154 | 4163 | -22 | -13 | 72 | 280 | -20 |
| 1709 | 4182 | 4180 | 4213 | 4165 | 4172 | 4183 | -10 | 1 | 42 | 430 | 4 |
| 1710 | 4190 | 4215 | 4215 | 4174 | 4174 | 4194 | -16 | 4 | 4 | 136 | 4 |
| 1711 | 4207 | 4207 | 4207 | 0 | 0 | 0 | 18 | 0 | |||
| 小计 | 752046 | 833782 / 9804 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)