|
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 | |||||||||||
| 1810 | 50240 | 50250 | 50390 | 50080 | 50220 | 50220 | -20 | -20 | 27200 | 68490 | -6310 |
| 1811 | 49970 | 50120 | 50250 | 49820 | 50010 | 50020 | 40 | 50 | 87740 | 172576 | 2430 |
| 1812 | 49830 | 50000 | 50080 | 49660 | 49850 | 49860 | 20 | 30 | 49750 | 135060 | 330 |
| 1901 | 49670 | 49850 | 49900 | 49460 | 49690 | 49670 | 20 | 0 | 20538 | 83594 | 84 |
| 1902 | 49540 | 49750 | 49770 | 49410 | 49570 | 49550 | 30 | 10 | 7318 | 45894 | 1094 |
| 1903 | 49540 | 49690 | 49780 | 49450 | 49620 | 49600 | 80 | 60 | 1230 | 22054 | 194 |
| 1904 | 49540 | 49980 | 51170 | 49460 | 49660 | 49610 | 120 | 70 | 716 | 15228 | -60 |
| 1905 | 49630 | 50740 | 50740 | 49580 | 49750 | 49710 | 120 | 80 | 398 | 17358 | 94 |
| 1906 | 49640 | 49860 | 49860 | 49630 | 49790 | 49770 | 150 | 130 | 100 | 3984 | 32 |
| 1907 | 49680 | 49890 | 49900 | 49710 | 49900 | 49710 | 220 | 30 | 126 | 1610 | -30 |
| 1908 | 49690 | 49840 | 49940 | 49720 | 49870 | 49800 | 180 | 110 | 100 | 1720 | 8 |
| 1909 | 49700 | 49800 | 50000 | 49770 | 49930 | 49860 | 230 | 160 | 50 | 376 | 36 |
| 小计 | 195266 | 567944 / -2098 | |||||||||
| 合计 | |||||||||||
| 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 | |||||||||||
| 1810 | 14310 | 14290 | 14430 | 14290 | 14430 | 14335 | 120 | 25 | 11876 | 85860 | -2026 |
| 1811 | 14330 | 14370 | 14450 | 14320 | 14450 | 14375 | 120 | 45 | 128934 | 216204 | 1662 |
| 1812 | 14360 | 14440 | 14480 | 14360 | 14480 | 14420 | 120 | 60 | 91046 | 200838 | 5518 |
| 1901 | 14375 | 14410 | 14500 | 14390 | 14500 | 14450 | 125 | 75 | 49752 | 108252 | 12056 |
| 1902 | 14415 | 14500 | 14540 | 14435 | 14540 | 14500 | 125 | 85 | 15144 | 42498 | 3458 |
| 1903 | 14455 | 14505 | 14585 | 14480 | 14585 | 14545 | 130 | 90 | 13670 | 26430 | 4934 |
| 1904 | 14485 | 14610 | 14610 | 14505 | 14610 | 14580 | 125 | 95 | 2124 | 21054 | -1074 |
| 1905 | 14505 | 14605 | 14635 | 14525 | 14620 | 14600 | 115 | 95 | 2892 | 10260 | 2256 |
| 1906 | 14555 | 14650 | 14650 | 14615 | 14620 | 14625 | 65 | 70 | 8 | 542 | -2 |
| 1907 | 14525 | 14620 | 14650 | 14620 | 14650 | 14620 | 125 | 95 | 22 | 400 | 0 |
| 1908 | 14650 | 14680 | 14720 | 14680 | 14720 | 14705 | 70 | 55 | 8 | 280 | 0 |
| 1909 | 14690 | 14745 | 14745 | 14690 | 14695 | 14710 | 5 | 20 | 20 | 238 | -2 |
| 小计 | 315496 | 712856 / 26780 | |||||||||
| 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 | |||||||||||
| 1810 | 22495 | 23000 | 23065 | 22725 | 22750 | 22835 | 255 | 340 | 16364 | 60830 | -6264 |
| 1811 | 21585 | 22055 | 22235 | 21815 | 21930 | 21965 | 345 | 380 | 328176 | 198388 | 8350 |
| 1812 | 21130 | 21650 | 21840 | 21380 | 21445 | 21540 | 315 | 410 | 132176 | 121296 | 14378 |
| 1901 | 20860 | 21425 | 21565 | 21080 | 21165 | 21260 | 305 | 400 | 44290 | 59388 | 3526 |
| 1902 | 20715 | 21275 | 21440 | 20955 | 21045 | 21110 | 330 | 395 | 9226 | 22620 | 1914 |
| 1903 | 20670 | 21205 | 21335 | 20880 | 20995 | 21040 | 325 | 370 | 1118 | 18578 | 72 |
| 1904 | 20565 | 21165 | 21225 | 20765 | 20850 | 20985 | 285 | 420 | 242 | 6962 | -66 |
| 1905 | 20465 | 21295 | 21295 | 20695 | 20745 | 20925 | 280 | 460 | 514 | 4828 | 6 |
| 1906 | 20490 | 20890 | 20890 | 20585 | 20725 | 20735 | 235 | 245 | 30 | 1296 | -10 |
| 1907 | 20380 | 20800 | 20800 | 20540 | 20655 | 20750 | 275 | 370 | 38 | 1122 | 6 |
| 1908 | 20335 | 20745 | 20745 | 20500 | 20550 | 20565 | 215 | 230 | 26 | 800 | 2 |
| 1909 | 20240 | 20450 | 20450 | 20450 | 20450 | 20450 | 210 | 210 | 2 | 662 | 2 |
| 小计 | 532202 | 496770 / 21916 | |||||||||
| 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 | |||||||||||
| 1810 | 18225 | 18275 | 18440 | 18240 | 18330 | 18335 | 105 | 110 | 1328 | 9130 | -828 |
| 1811 | 17965 | 18045 | 18170 | 17945 | 18130 | 18070 | 165 | 105 | 29526 | 50170 | -1346 |
| 1812 | 17700 | 17730 | 17925 | 17660 | 17855 | 17810 | 155 | 110 | 9364 | 25192 | 1454 |
| 1901 | 17455 | 17460 | 17700 | 17455 | 17635 | 17625 | 180 | 170 | 1854 | 5600 | 518 |
| 1902 | 17365 | 17405 | 17600 | 17405 | 17550 | 17535 | 185 | 170 | 594 | 1730 | 438 |
| 1903 | 17385 | 17345 | 17500 | 17345 | 17475 | 17450 | 90 | 65 | 32 | 334 | 2 |
| 1904 | 17150 | 17250 | 17350 | 17250 | 17350 | 17300 | 200 | 150 | 6 | 140 | -2 |
| 1905 | 17015 | 17185 | 17255 | 17140 | 17255 | 17190 | 240 | 175 | 10 | 146 | 4 |
| 1906 | 16900 | 17150 | 17205 | 17150 | 17205 | 17175 | 305 | 275 | 4 | 170 | 2 |
| 1907 | 16980 | 17045 | 17160 | 17045 | 17140 | 17105 | 160 | 125 | 8 | 266 | 2 |
| 1908 | 17015 | 17015 | 17015 | 0 | 0 | 0 | 28 | 0 | |||
| 1909 | 16850 | 16840 | 16870 | 16795 | 16870 | 16820 | 20 | -30 | 12 | 26 | -2 |
| 小计 | 42738 | 92932 / 242 | |||||||||
| 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 | |||||||||||
| 1810 | 101020 | 102000 | 101020 | 980 | 0 | 0 | 24 | 0 | |||
| 1811 | 103510 | 104680 | 104680 | 102450 | 103230 | 103250 | -280 | -260 | 225634 | 173980 | -9602 |
| 1812 | 103200 | 103960 | 103960 | 102850 | 102880 | 103080 | -320 | -120 | 274 | 1350 | -146 |
| 1901 | 103380 | 104330 | 104490 | 102210 | 102860 | 103060 | -520 | -320 | 115654 | 152886 | 13916 |
| 1902 | 104580 | 103670 | 103730 | 102650 | 102700 | 103680 | -1880 | -900 | 280 | 558 | 270 |
| 1903 | 103360 | 104200 | 104200 | 102160 | 102840 | 102980 | -520 | -380 | 2084 | 5474 | 76 |
| 1904 | 105460 | 104370 | 104370 | 101860 | 102450 | 103670 | -3010 | -1790 | 74 | 96 | 22 |
| 1905 | 103430 | 104900 | 104900 | 102040 | 102720 | 102940 | -710 | -490 | 4902 | 22260 | 246 |
| 1906 | 103760 | 103800 | 103800 | 102870 | 103120 | 103070 | -640 | -690 | 20 | 130 | 8 |
| 1907 | 104030 | 104120 | 104120 | 102600 | 102870 | 103110 | -1160 | -920 | 102 | 430 | 42 |
| 1908 | 105820 | 105110 | 105110 | -710 | -710 | 0 | 14 | 0 | |||
| 1909 | 103970 | 104650 | 104650 | 102920 | 103730 | 104110 | -240 | 140 | 68 | 42 | 4 |
| 小计 | 349092 | 357244 / 4836 | |||||||||
| 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 | |||||||||||
| 1810 | 147830 | 147830 | 147830 | 0 | 0 | 0 | 4 | 0 | |||
| 1811 | 146330 | 146330 | 146330 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 145670 | 145670 | 145670 | 0 | 0 | 0 | 0 | 0 | |||
| 1901 | 148010 | 147170 | 147980 | 146870 | 147210 | 147390 | -800 | -620 | 8190 | 29584 | -442 |
| 1902 | 147720 | 147720 | 147720 | 0 | 0 | 0 | 2 | 0 | |||
| 1903 | 147420 | 147420 | 147420 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 147970 | 147970 | 147970 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 149470 | 148810 | 148810 | 148200 | 148710 | 148500 | -760 | -970 | 62 | 506 | -2 |
| 1906 | 147700 | 147700 | 147700 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148360 | 148360 | 148360 | 0 | 0 | 0 | 2 | 0 | |||
| 1909 | 150200 | 149500 | 149500 | 149490 | 149490 | 149490 | -710 | -710 | 6 | 10 | -6 |
| 小计 | 8258 | 30118 / -450 | |||||||||
| 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 | |||||||||||
| 1810 | 264 | 265.8 | 265.8 | 1.8 | 1.8 | 0 | 60 | 0 | |||
| 1811 | 266.55 | 266.55 | 266.55 | 0 | 0 | 0 | 4 | 0 | |||
| 1812 | 265.55 | 269.7 | 269.95 | 268 | 268.65 | 268.6 | 3.1 | 3.05 | 77522 | 295844 | -3434 |
| 1902 | 267.9 | 271.55 | 271.55 | 271.55 | 271.55 | 271.55 | 3.65 | 3.65 | 2 | 60 | 2 |
| 1904 | 269.6 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | 2.05 | 2.05 | 2 | 164 | 0 |
| 1906 | 269.35 | 273.35 | 273.65 | 272.15 | 272.8 | 272.6 | 3.45 | 3.25 | 4214 | 20194 | 1910 |
| 1908 | 272.45 | 276.95 | 276.95 | 275.65 | 275.65 | 276.3 | 3.2 | 3.85 | 8 | 32 | -2 |
| 1910 | 275.8 | 275.8 | 275.8 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 81748 | 316358 / -1524 | |||||||||
| 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 | |||||||||||
| 1810 | 3511 | 3577 | 3577 | 3508 | 3519 | 3570 | 8 | 59 | 228 | 1860 | -68 |
| 1811 | 3474 | 3508 | 3511 | 3507 | 3507 | 3508 | 33 | 34 | 6 | 178 | -4 |
| 1812 | 3473 | 3547 | 3550 | 3511 | 3519 | 3521 | 46 | 48 | 166014 | 524896 | -31960 |
| 1901 | 3479 | 3586 | 3586 | 3506 | 3514 | 3521 | 35 | 42 | 146 | 916 | -42 |
| 1902 | 3473 | 3473 | 3473 | 0 | 0 | 0 | 254 | 0 | |||
| 1903 | 3513 | 3556 | 3556 | 43 | 43 | 0 | 148 | 0 | |||
| 1904 | 3491 | 3530 | 3530 | 3504 | 3528 | 3524 | 37 | 33 | 18 | 896 | 0 |
| 1905 | 3551 | 3567 | 3571 | 3559 | 3568 | 3567 | 17 | 16 | 30 | 230 | 18 |
| 1906 | 3512 | 3621 | 3621 | 3561 | 3568 | 3574 | 56 | 62 | 53208 | 212790 | 1412 |
| 1907 | 3527 | 3527 | 3527 | 0 | 0 | 0 | 66 | 0 | |||
| 1908 | 3533 | 3533 | 3533 | 0 | 0 | 0 | 234 | 0 | |||
| 1909 | 3568 | 3615 | 3615 | 3588 | 3588 | 3601 | 20 | 33 | 4 | 10 | 0 |
| 小计 | 219654 | 742478 / -30644 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)