|
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 | |||||||||||
| 1901 | 48970 | 48750 | 48760 | 48100 | 48120 | 48360 | -850 | -610 | 93766 | 96278 | -3536 |
| 1902 | 49000 | 48730 | 48800 | 48010 | 48090 | 48400 | -910 | -600 | 311126 | 206050 | 26964 |
| 1903 | 49010 | 48780 | 48810 | 48090 | 48100 | 48370 | -910 | -640 | 81664 | 103498 | 9900 |
| 1904 | 49040 | 48740 | 48840 | 48130 | 48130 | 48370 | -910 | -670 | 29106 | 46484 | 4106 |
| 1905 | 49030 | 48860 | 48860 | 48120 | 48120 | 48400 | -910 | -630 | 18238 | 31028 | 1636 |
| 1906 | 49050 | 48820 | 48860 | 48200 | 48200 | 48330 | -850 | -720 | 3492 | 10822 | 1114 |
| 1907 | 49060 | 48820 | 48870 | 48200 | 48200 | 48390 | -860 | -670 | 1412 | 4426 | 432 |
| 1908 | 49060 | 48820 | 48970 | 48210 | 48240 | 48480 | -820 | -580 | 1420 | 4886 | 106 |
| 1909 | 49120 | 48940 | 48940 | 48290 | 48300 | 48450 | -820 | -670 | 474 | 2072 | 120 |
| 1910 | 49170 | 48920 | 48930 | 48320 | 48370 | 48450 | -800 | -720 | 364 | 932 | 70 |
| 1911 | 49200 | 48930 | 48930 | 48300 | 48420 | 48510 | -780 | -690 | 266 | 906 | -14 |
| 1912 | 49090 | 48960 | 48960 | 48400 | 48450 | 48580 | -640 | -510 | 148 | 104 | 88 |
| 小计 | 541476 | 507486 / 40986 | |||||||||
| 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 | |||||||||||
| 1901 | 13670 | 13690 | 13710 | 13575 | 13615 | 13625 | -55 | -45 | 30404 | 150352 | -6374 |
| 1902 | 13730 | 13760 | 13775 | 13630 | 13665 | 13690 | -65 | -40 | 133534 | 220872 | -10572 |
| 1903 | 13785 | 13795 | 13820 | 13680 | 13715 | 13745 | -70 | -40 | 40702 | 141680 | -826 |
| 1904 | 13835 | 13850 | 13870 | 13735 | 13780 | 13800 | -55 | -35 | 10772 | 52856 | 2358 |
| 1905 | 13885 | 13900 | 13910 | 13785 | 13815 | 13835 | -70 | -50 | 5060 | 37064 | 896 |
| 1906 | 13940 | 13950 | 13955 | 13845 | 13880 | 13880 | -60 | -60 | 5120 | 12538 | 1024 |
| 1907 | 13990 | 14000 | 14005 | 13835 | 13935 | 13925 | -55 | -65 | 2488 | 4982 | 1122 |
| 1908 | 14035 | 14055 | 14055 | 13950 | 13950 | 14010 | -85 | -25 | 24 | 738 | 2 |
| 1909 | 14070 | 14080 | 14080 | 14020 | 14020 | 14050 | -50 | -20 | 4 | 348 | 0 |
| 1910 | 14135 | 14120 | 14120 | 14070 | 14070 | 14085 | -65 | -50 | 6 | 312 | 0 |
| 1911 | 14135 | 14110 | 14110 | 14095 | 14100 | 14100 | -35 | -35 | 10 | 278 | 0 |
| 1912 | 14215 | 14160 | 14160 | 14125 | 14125 | 14150 | -90 | -65 | 12 | 84 | 10 |
| 小计 | 228136 | 622104 / -12360 | |||||||||
| 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 | |||||||||||
| 1901 | 21345 | 21310 | 21350 | 21160 | 21295 | 21240 | -50 | -105 | 69222 | 75756 | -6450 |
| 1902 | 21065 | 20990 | 21045 | 20770 | 20960 | 20905 | -105 | -160 | 668360 | 221808 | -6738 |
| 1903 | 20850 | 20785 | 20825 | 20555 | 20740 | 20680 | -110 | -170 | 100842 | 110510 | 1312 |
| 1904 | 20675 | 20580 | 20640 | 20350 | 20545 | 20480 | -130 | -195 | 24786 | 45426 | 2482 |
| 1905 | 20515 | 21130 | 21130 | 20175 | 20350 | 20330 | -165 | -185 | 11208 | 18228 | -76 |
| 1906 | 20355 | 20400 | 20400 | 20000 | 20210 | 20160 | -145 | -195 | 722 | 2094 | 142 |
| 1907 | 20245 | 20325 | 20325 | 19885 | 20095 | 20030 | -150 | -215 | 192 | 706 | 68 |
| 1908 | 20190 | 20005 | 20035 | 19800 | 19930 | 19925 | -260 | -265 | 84 | 1066 | 0 |
| 1909 | 20070 | 20070 | 20070 | 19750 | 19900 | 19865 | -170 | -205 | 60 | 1054 | 20 |
| 1910 | 19965 | 19830 | 19830 | 19705 | 19705 | 19755 | -260 | -210 | 36 | 382 | 4 |
| 1911 | 19885 | 19640 | 19755 | 19600 | 19755 | 19665 | -130 | -220 | 6 | 246 | 4 |
| 1912 | 19840 | 19705 | 19705 | 19610 | 19610 | 19635 | -230 | -205 | 8 | 8 | 6 |
| 小计 | 875526 | 477284 / -9226 | |||||||||
| 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 | |||||||||||
| 1901 | 18270 | 18245 | 18490 | 18205 | 18420 | 18390 | 150 | 120 | 41416 | 38936 | -5792 |
| 1902 | 17960 | 17945 | 18115 | 17915 | 18080 | 18025 | 120 | 65 | 31542 | 46084 | 1324 |
| 1903 | 17700 | 17690 | 17800 | 17640 | 17790 | 17745 | 90 | 45 | 2684 | 7312 | 734 |
| 1904 | 17495 | 17485 | 17580 | 17465 | 17575 | 17525 | 80 | 30 | 206 | 1196 | 88 |
| 1905 | 17400 | 17385 | 17450 | 17345 | 17450 | 17400 | 50 | 0 | 160 | 660 | 76 |
| 1906 | 17300 | 17300 | 17300 | 0 | 0 | 0 | 196 | 0 | |||
| 1907 | 17215 | 17220 | 17220 | 17220 | 17220 | 17220 | 5 | 5 | 2 | 206 | -2 |
| 1908 | 17160 | 17160 | 17160 | 0 | 0 | 0 | 62 | 0 | |||
| 1909 | 17055 | 17045 | 17045 | 17045 | 17045 | 17045 | -10 | -10 | 10 | 92 | -10 |
| 1910 | 16945 | 16945 | 16945 | 0 | 0 | 0 | 66 | 0 | |||
| 1911 | 16755 | 16755 | 16755 | 0 | 0 | 0 | 70 | 0 | |||
| 1912 | 16805 | 16805 | 16805 | 16765 | 16765 | 16785 | -40 | -20 | 4 | 4 | 2 |
| 小计 | 76024 | 94884 / -3580 | |||||||||
| 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 | |||||||||||
| 1901 | 90880 | 90420 | 91380 | 89250 | 89570 | 90070 | -1310 | -810 | 34354 | 80824 | -4806 |
| 1902 | 91190 | 90870 | 91480 | 89490 | 89780 | 90310 | -1410 | -880 | 44 | 294 | -8 |
| 1903 | 90650 | 90300 | 91190 | 88870 | 89320 | 89830 | -1330 | -820 | 67214 | 115078 | 26 |
| 1904 | 90750 | 90440 | 91360 | 89040 | 89460 | 89850 | -1290 | -900 | 9566 | 25204 | 596 |
| 1905 | 90790 | 90430 | 91390 | 88960 | 89380 | 89990 | -1410 | -800 | 661380 | 304082 | 338 |
| 1906 | 90680 | 90680 | 90680 | 0 | 0 | 0 | 112 | 0 | |||
| 1907 | 90890 | 90870 | 91510 | 89330 | 89700 | 90050 | -1190 | -840 | 206 | 11166 | 38 |
| 1908 | 91290 | 90590 | 90590 | 90590 | 90590 | 90590 | -700 | -700 | 2 | 70 | 0 |
| 1909 | 91010 | 91090 | 91700 | 89200 | 89850 | 90030 | -1160 | -980 | 646 | 2632 | 254 |
| 1910 | 91650 | 91310 | 91310 | -340 | -340 | 0 | 22 | 0 | |||
| 1911 | 91340 | 91140 | 91140 | -200 | -200 | 0 | 46 | 0 | |||
| 1912 | 91340 | 91340 | 91340 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 773412 | 539530 / -3562 | |||||||||
| 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 | |||||||||||
| 1901 | 144920 | 144700 | 145000 | 143810 | 144990 | 144430 | 70 | -490 | 2248 | 10942 | -786 |
| 1902 | 144310 | 144850 | 144850 | 144850 | 144850 | 144850 | 540 | 540 | 2 | 0 | -2 |
| 1903 | 145690 | 145690 | 145690 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 146390 | 146390 | 146390 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 146530 | 146200 | 146700 | 145440 | 146630 | 146090 | 100 | -440 | 19664 | 30534 | 170 |
| 1906 | 145450 | 145450 | 145450 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 146760 | 146760 | 146760 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 147990 | 147760 | 148060 | 147070 | 148060 | 147700 | 70 | -290 | 70 | 538 | 6 |
| 1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 147840 | 147840 | 147840 | 0 | 0 | 0 | 2 | 0 | |||
| 1912 | 147840 | 147840 | 147840 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 21984 | 42022 / -612 | |||||||||
| 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 | |||||||||||
| 1901 | 279.65 | 277.55 | 278.45 | 277.55 | 278.45 | 277.95 | -1.2 | -1.7 | 6 | 18 | 0 |
| 1902 | 279.05 | 279.8 | 279.8 | 279.8 | 279.8 | 279.8 | 0.75 | 0.75 | 2 | 88 | 2 |
| 1903 | 278.2 | 278.2 | 278.2 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 280.2 | 280.4 | 281.45 | 280.35 | 281.25 | 280.9 | 1.05 | 0.7 | 12180 | 50022 | 1562 |
| 1906 | 281.55 | 281.95 | 282.8 | 281.85 | 282.55 | 282.35 | 1 | 0.8 | 98696 | 245630 | 6480 |
| 1908 | 284.1 | 284.1 | 284.1 | 0 | 0 | 0 | 76 | 0 | |||
| 1910 | 285.2 | 285.2 | 285.2 | 0 | 0 | 0 | 24 | 0 | |||
| 1912 | 284.95 | 285.3 | 286.65 | 285.3 | 286.6 | 286.1 | 1.65 | 1.15 | 146 | 494 | 48 |
| 小计 | 111030 | 296352 / 8092 | |||||||||
| 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 | |||||||||||
| 1901 | 3531 | 3530 | 3538 | 3522 | 3538 | 3529 | 7 | -2 | 224 | 1536 | -38 |
| 1902 | 3545 | 3549 | 3549 | 3549 | 3549 | 3549 | 4 | 4 | 2 | 294 | -2 |
| 1903 | 3556 | 3540 | 3540 | 3540 | 3540 | 3540 | -16 | -16 | 4 | 514 | -4 |
| 1904 | 3553 | 3557 | 3557 | 3549 | 3556 | 3555 | 3 | 2 | 16 | 676 | -4 |
| 1905 | 3564 | 3562 | 3570 | 3560 | 3570 | 3564 | 6 | 0 | 28 | 356 | -2 |
| 1906 | 3573 | 3568 | 3586 | 3566 | 3583 | 3575 | 10 | 2 | 214384 | 619988 | -1816 |
| 1907 | 3587 | 3592 | 3601 | 3592 | 3601 | 3596 | 14 | 9 | 4 | 48 | -2 |
| 1908 | 3600 | 3600 | 3600 | 0 | 0 | 0 | 204 | 0 | |||
| 1909 | 3613 | 3621 | 3621 | 3600 | 3613 | 3612 | 0 | -1 | 12 | 220 | 0 |
| 1910 | 3622 | 3631 | 3631 | 3623 | 3623 | 3625 | 1 | 3 | 6 | 134 | 2 |
| 1911 | 3643 | 3639 | 3639 | 3636 | 3636 | 3637 | -7 | -6 | 6 | 24 | 2 |
| 1912 | 3647 | 3623 | 3654 | 3602 | 3653 | 3639 | 6 | -8 | 596 | 586 | 316 |
| 小计 | 215282 | 624580 / -1548 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)