|
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 | |||||||||||
| 1811 | 48830 | 49070 | 49240 | 48720 | 48750 | 48840 | -80 | 10 | 14500 | 8850 | -7260 |
| 1812 | 48940 | 49100 | 49370 | 48780 | 48850 | 48990 | -90 | 50 | 76470 | 140088 | -2932 |
| 1901 | 48900 | 49090 | 49350 | 48720 | 48820 | 48980 | -80 | 80 | 223268 | 199918 | 2856 |
| 1902 | 48950 | 49150 | 49360 | 48740 | 48830 | 48980 | -120 | 30 | 37618 | 86558 | 2458 |
| 1903 | 49000 | 49150 | 49430 | 48780 | 48890 | 49020 | -110 | 20 | 15314 | 35842 | 640 |
| 1904 | 49030 | 49200 | 49460 | 48840 | 48940 | 49040 | -90 | 10 | 3856 | 25684 | 910 |
| 1905 | 49080 | 49260 | 49490 | 48910 | 49010 | 49150 | -70 | 70 | 2150 | 20676 | -8 |
| 1906 | 49120 | 49350 | 49560 | 48990 | 49070 | 49260 | -50 | 140 | 770 | 6018 | 188 |
| 1907 | 49220 | 49500 | 49600 | 49100 | 49130 | 49200 | -90 | -20 | 352 | 2412 | 142 |
| 1908 | 49280 | 49550 | 49680 | 49150 | 49200 | 49370 | -80 | 90 | 222 | 4432 | 72 |
| 1909 | 49380 | 49670 | 49720 | 49230 | 49260 | 49350 | -120 | -30 | 286 | 1178 | 76 |
| 1910 | 49410 | 49650 | 49760 | 49300 | 49320 | 49490 | -90 | 80 | 140 | 452 | 12 |
| 小计 | 374946 | 532108 / -2846 | |||||||||
| 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 | |||||||||||
| 1811 | 13725 | 13720 | 13760 | 13650 | 13650 | 13695 | -75 | -30 | 10490 | 50540 | -5130 |
| 1812 | 13785 | 13815 | 13850 | 13710 | 13710 | 13770 | -75 | -15 | 46490 | 168468 | 746 |
| 1901 | 13770 | 13805 | 13840 | 13715 | 13720 | 13775 | -50 | 5 | 130198 | 268750 | 1714 |
| 1902 | 13805 | 13830 | 13870 | 13755 | 13760 | 13810 | -45 | 5 | 32076 | 129244 | 2864 |
| 1903 | 13845 | 13880 | 13915 | 13815 | 13820 | 13860 | -25 | 15 | 9376 | 79458 | 1320 |
| 1904 | 13880 | 13920 | 13960 | 13860 | 13865 | 13905 | -15 | 25 | 1994 | 32204 | -48 |
| 1905 | 13915 | 13965 | 14010 | 13915 | 13915 | 13950 | 0 | 35 | 1470 | 19550 | 476 |
| 1906 | 13935 | 14010 | 14040 | 13790 | 13940 | 13965 | 5 | 30 | 998 | 5838 | 824 |
| 1907 | 13995 | 14015 | 14015 | 14015 | 14015 | 14015 | 20 | 20 | 2 | 1226 | 0 |
| 1908 | 14005 | 14090 | 14090 | 13890 | 14050 | 14025 | 45 | 20 | 8 | 548 | 2 |
| 1909 | 14100 | 14130 | 14130 | 14130 | 14130 | 14130 | 30 | 30 | 8 | 294 | 0 |
| 1910 | 14150 | 14195 | 14215 | 14125 | 14125 | 14160 | -25 | 10 | 26 | 330 | 8 |
| 小计 | 233136 | 756450 / 2776 | |||||||||
| 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 | |||||||||||
| 1811 | 21700 | 21660 | 21690 | 21200 | 21300 | 21525 | -400 | -175 | 2890 | 3730 | -1890 |
| 1812 | 21430 | 21465 | 21610 | 21190 | 21230 | 21415 | -200 | -15 | 152026 | 88362 | -8320 |
| 1901 | 20955 | 21025 | 21235 | 20680 | 20765 | 21000 | -190 | 45 | 822454 | 223654 | 8408 |
| 1902 | 20595 | 20705 | 20940 | 20385 | 20475 | 20695 | -120 | 100 | 76368 | 81658 | 3306 |
| 1903 | 20375 | 20490 | 20740 | 20200 | 20300 | 20505 | -75 | 130 | 17242 | 34534 | 232 |
| 1904 | 20205 | 20295 | 20570 | 20050 | 20160 | 20320 | -45 | 115 | 2806 | 15866 | 148 |
| 1905 | 20070 | 20245 | 20405 | 19925 | 20035 | 20175 | -35 | 105 | 1922 | 8386 | -390 |
| 1906 | 19930 | 20045 | 20210 | 19835 | 19870 | 20020 | -60 | 90 | 58 | 1424 | 32 |
| 1907 | 19865 | 20110 | 20175 | 19745 | 19790 | 20065 | -75 | 200 | 78 | 914 | -16 |
| 1908 | 19790 | 20005 | 20080 | 19720 | 19825 | 19975 | 35 | 185 | 80 | 990 | 0 |
| 1909 | 19715 | 19770 | 19995 | 19600 | 19600 | 19860 | -115 | 145 | 46 | 974 | -4 |
| 1910 | 19580 | 19660 | 19860 | 19505 | 19580 | 19685 | 0 | 105 | 80 | 350 | -12 |
| 小计 | 1076050 | 460842 / 1494 | |||||||||
| 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 | |||||||||||
| 1811 | 18645 | 18690 | 18690 | 18500 | 18640 | 18625 | -5 | -20 | 430 | 2460 | -290 |
| 1812 | 18495 | 18380 | 18540 | 18315 | 18505 | 18435 | 10 | -60 | 43266 | 39492 | -3208 |
| 1901 | 18015 | 17950 | 18120 | 17835 | 18080 | 17990 | 65 | -25 | 32160 | 44528 | 1926 |
| 1902 | 17770 | 17730 | 17835 | 17620 | 17805 | 17735 | 35 | -35 | 2646 | 6032 | 488 |
| 1903 | 17655 | 17550 | 17685 | 17540 | 17680 | 17610 | 25 | -45 | 208 | 1846 | 82 |
| 1904 | 17535 | 17550 | 17555 | 17520 | 17525 | 17535 | -10 | 0 | 16 | 290 | 6 |
| 1905 | 17420 | 17375 | 17375 | 17375 | 17375 | 17375 | -45 | -45 | 2 | 180 | -2 |
| 1906 | 17465 | 17430 | 17430 | -35 | -35 | 0 | 158 | 0 | |||
| 1907 | 17255 | 17255 | 17255 | 0 | 0 | 0 | 242 | 0 | |||
| 1908 | 17105 | 17145 | 17145 | 17145 | 17145 | 17145 | 40 | 40 | 2 | 64 | 0 |
| 1909 | 17070 | 17020 | 17130 | 17020 | 17130 | 17055 | 60 | -15 | 6 | 94 | 6 |
| 1910 | 17000 | 16950 | 17100 | 16950 | 17100 | 16985 | 100 | -15 | 10 | 28 | 4 |
| 小计 | 78746 | 95414 / -988 | |||||||||
| 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 | |||||||||||
| 1811 | 94980 | 95450 | 95450 | 93590 | 93800 | 94160 | -1180 | -820 | 3360 | 8892 | -1140 |
| 1812 | 95280 | 95610 | 95680 | 93520 | 93970 | 94940 | -1310 | -340 | 50 | 298 | -16 |
| 1901 | 94870 | 95170 | 95650 | 93600 | 93920 | 94420 | -950 | -450 | 688580 | 330664 | 13200 |
| 1902 | 94990 | 95400 | 95400 | 95400 | 95400 | 95400 | 410 | 410 | 2 | 406 | -2 |
| 1903 | 94620 | 95160 | 95470 | 93460 | 93720 | 94260 | -900 | -360 | 72546 | 54052 | 2482 |
| 1904 | 94770 | 93600 | 95530 | 93570 | 93890 | 94340 | -880 | -430 | 15098 | 16460 | 504 |
| 1905 | 94490 | 94880 | 95300 | 93360 | 93700 | 94150 | -790 | -340 | 38188 | 109052 | 3988 |
| 1906 | 94580 | 94600 | 94600 | 93830 | 93830 | 93960 | -750 | -620 | 12 | 100 | -2 |
| 1907 | 94520 | 95250 | 95250 | 93640 | 93920 | 94130 | -600 | -390 | 4142 | 10750 | -12 |
| 1908 | 96590 | 95290 | 95290 | 95290 | 95290 | 95290 | -1300 | -1300 | 2 | 20 | 2 |
| 1909 | 94800 | 95240 | 95640 | 93830 | 94080 | 94420 | -720 | -380 | 198 | 988 | 46 |
| 1910 | 95790 | 95790 | 95790 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 822178 | 531698 / 19050 | |||||||||
| 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 | |||||||||||
| 1811 | 145000 | 145000 | 145000 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 152400 | 152400 | 152400 | 0 | 0 | 0 | 48 | 0 | |||
| 1901 | 151780 | 151490 | 152440 | 150490 | 152040 | 151540 | 260 | -240 | 38670 | 40142 | 386 |
| 1902 | 150650 | 154110 | 154110 | 151850 | 151850 | 152980 | 1200 | 2330 | 4 | 0 | 0 |
| 1903 | 151490 | 151490 | 151490 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 152020 | 152020 | 152020 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 152940 | 152800 | 153510 | 151930 | 153460 | 152790 | 520 | -150 | 2756 | 9902 | 290 |
| 1906 | 152100 | 152100 | 152100 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 151770 | 151770 | 151770 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 154760 | 154060 | 154630 | 153850 | 154630 | 154360 | -130 | -400 | 68 | 262 | 22 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 41498 | 50364 / 698 | |||||||||
| 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 | |||||||||||
| 1811 | 275.65 | 275.65 | 275.65 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 271.75 | 271 | 271.5 | 270.8 | 271.25 | 271.2 | -0.5 | -0.55 | 37360 | 97428 | -5662 |
| 1901 | 273.55 | 272.65 | 273.2 | 271.95 | 272.8 | 272.75 | -0.75 | -0.8 | 40 | 124 | 12 |
| 1902 | 274.45 | 274.45 | 274.45 | 273.8 | 273.8 | 274.05 | -0.65 | -0.4 | 6 | 84 | 2 |
| 1904 | 274.65 | 273.9 | 274.35 | 272.4 | 274 | 274.05 | -0.65 | -0.6 | 5688 | 14396 | 1360 |
| 1906 | 275.95 | 275.1 | 275.85 | 274.95 | 275.5 | 275.4 | -0.45 | -0.55 | 115628 | 175884 | 1542 |
| 1908 | 278.8 | 278.8 | 278.8 | 0 | 0 | 0 | 38 | 0 | |||
| 1910 | 280 | 279 | 279 | 278.5 | 278.5 | 278.75 | -1.5 | -1.25 | 4 | 34 | 0 |
| 小计 | 158726 | 287988 / -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:白银 | |||||||||||
| 1811 | 3482 | 3482 | 3482 | 3482 | 3482 | 3482 | 0 | 0 | 4 | 300 | 4 |
| 1812 | 3479 | 3473 | 3485 | 3462 | 3472 | 3474 | -7 | -5 | 62032 | 209190 | -16894 |
| 1901 | 3482 | 3482 | 3493 | 3474 | 3484 | 3483 | 2 | 1 | 254 | 1450 | 48 |
| 1902 | 3480 | 3480 | 3480 | 0 | 0 | 0 | 268 | 0 | |||
| 1903 | 3501 | 3478 | 3478 | 3473 | 3473 | 3475 | -28 | -26 | 4 | 166 | -2 |
| 1904 | 3490 | 3482 | 3482 | 3471 | 3482 | 3474 | -8 | -16 | 18 | 670 | -6 |
| 1905 | 3489 | 3492 | 3492 | 3470 | 3473 | 3482 | -16 | -7 | 38 | 316 | -10 |
| 1906 | 3500 | 3498 | 3509 | 3475 | 3489 | 3492 | -11 | -8 | 269998 | 537424 | 37110 |
| 1907 | 3500 | 3493 | 3493 | 3493 | 3493 | 3493 | -7 | -7 | 2 | 114 | -2 |
| 1908 | 3521 | 3522 | 3522 | 3512 | 3512 | 3512 | -9 | -9 | 166 | 206 | -20 |
| 1909 | 3542 | 3552 | 3552 | 3528 | 3528 | 3545 | -14 | 3 | 26 | 126 | 8 |
| 1910 | 3578 | 3541 | 3559 | 3539 | 3549 | 3547 | -29 | -31 | 34 | 20 | 2 |
| 小计 | 332576 | 750250 / 20238 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)