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 | |||||||||||
1902 | 47870 | 47630 | 47790 | 47480 | 47500 | 47570 | -370 | -300 | 40616 | 79412 | -5380 |
1903 | 47950 | 47660 | 47850 | 47500 | 47530 | 47650 | -420 | -300 | 129522 | 191478 | -3096 |
1904 | 47900 | 47620 | 47850 | 47510 | 47540 | 47640 | -360 | -260 | 58174 | 119878 | 6750 |
1905 | 47820 | 47610 | 47780 | 47460 | 47500 | 47570 | -320 | -250 | 23950 | 96274 | 5504 |
1906 | 47760 | 47530 | 47710 | 47400 | 47470 | 47520 | -290 | -240 | 8692 | 51312 | 1076 |
1907 | 47770 | 47550 | 47730 | 47430 | 47500 | 47510 | -270 | -260 | 1400 | 10064 | -58 |
1908 | 47850 | 47640 | 47750 | 47470 | 47510 | 47570 | -340 | -280 | 590 | 5210 | 22 |
1909 | 47810 | 47690 | 47720 | 47500 | 47500 | 47560 | -310 | -250 | 298 | 3688 | -42 |
1910 | 47890 | 47610 | 47720 | 47500 | 47570 | 47650 | -320 | -240 | 48 | 3100 | -4 |
1911 | 47900 | 47670 | 47790 | 47520 | 47520 | 47550 | -380 | -350 | 164 | 1736 | 24 |
1912 | 47910 | 47680 | 47750 | 47510 | 47520 | 47530 | -390 | -380 | 618 | 4722 | 366 |
2001 | 47890 | 47740 | 47740 | 47550 | 47550 | 47640 | -340 | -250 | 78 | 208 | 56 |
小计 | 264150 | 567082 / 5218 | |||||||||
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 | |||||||||||
1902 | 13480 | 13470 | 13470 | 13345 | 13355 | 13390 | -125 | -90 | 24636 | 114420 | -6728 |
1903 | 13530 | 13495 | 13500 | 13380 | 13395 | 13440 | -135 | -90 | 140958 | 235480 | -5436 |
1904 | 13540 | 13515 | 13515 | 13405 | 13420 | 13460 | -120 | -80 | 48818 | 127862 | 6170 |
1905 | 13540 | 13520 | 13520 | 13405 | 13415 | 13460 | -125 | -80 | 39014 | 137680 | 8328 |
1906 | 13560 | 13545 | 13545 | 13420 | 13430 | 13480 | -130 | -80 | 9366 | 75848 | 1742 |
1907 | 13615 | 13570 | 13585 | 13465 | 13465 | 13535 | -150 | -80 | 1818 | 28564 | 162 |
1908 | 13660 | 13605 | 13635 | 13510 | 13540 | 13545 | -120 | -115 | 2568 | 6642 | -622 |
1909 | 13730 | 13680 | 13685 | 13570 | 13570 | 13620 | -160 | -110 | 248 | 1400 | 162 |
1910 | 13770 | 13665 | 13665 | 13640 | 13640 | 13655 | -130 | -115 | 92 | 758 | 88 |
1911 | 13830 | 13715 | 13715 | 13715 | 13715 | 13715 | -115 | -115 | 2 | 462 | 0 |
1912 | 13890 | 13740 | 13740 | 13740 | 13740 | 13740 | -150 | -150 | 2 | 318 | 0 |
2001 | 13800 | 13890 | 13890 | 13890 | 13890 | 13890 | 90 | 90 | 2 | 42 | -2 |
小计 | 267524 | 729476 / 3864 | |||||||||
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 | |||||||||||
1902 | 21755 | 21605 | 21815 | 21505 | 21570 | 21620 | -185 | -135 | 53972 | 71516 | -7242 |
1903 | 21510 | 21360 | 21585 | 21230 | 21300 | 21400 | -210 | -110 | 475284 | 225936 | -8956 |
1904 | 21205 | 21125 | 21315 | 20945 | 21015 | 21105 | -190 | -100 | 76514 | 85392 | 2458 |
1905 | 20900 | 20820 | 21030 | 20640 | 20695 | 20800 | -205 | -100 | 30534 | 46568 | 804 |
1906 | 20620 | 20510 | 20740 | 20370 | 20420 | 20520 | -200 | -100 | 4170 | 7502 | 246 |
1907 | 20390 | 20325 | 20510 | 20155 | 20215 | 20270 | -175 | -120 | 388 | 2134 | -4 |
1908 | 20195 | 20150 | 20285 | 20085 | 20085 | 20170 | -110 | -25 | 28 | 1170 | 18 |
1909 | 20090 | 20050 | 20090 | 19870 | 19870 | 19980 | -220 | -110 | 32 | 1214 | -2 |
1910 | 19995 | 19915 | 20050 | 19750 | 19750 | 19915 | -245 | -80 | 14 | 452 | -4 |
1911 | 19865 | 19830 | 19830 | 19650 | 19675 | 19785 | -190 | -80 | 26 | 294 | 4 |
1912 | 19780 | 19750 | 19760 | 19595 | 19595 | 19700 | -185 | -80 | 6 | 482 | -4 |
2001 | 19615 | 19720 | 19735 | 19445 | 19495 | 19555 | -120 | -60 | 30 | 108 | 2 |
小计 | 640998 | 442768 / -12680 | |||||||||
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 | |||||||||||
1902 | 17760 | 17700 | 17790 | 17620 | 17640 | 17710 | -120 | -50 | 29818 | 33866 | -6272 |
1903 | 17640 | 17595 | 17655 | 17480 | 17500 | 17580 | -140 | -60 | 25152 | 44070 | 672 |
1904 | 17510 | 17465 | 17515 | 17360 | 17360 | 17440 | -150 | -70 | 1292 | 6634 | 452 |
1905 | 17375 | 17355 | 17375 | 17250 | 17250 | 17320 | -125 | -55 | 358 | 3256 | 234 |
1906 | 17270 | 17225 | 17225 | -45 | -45 | 0 | 284 | 0 | |||
1907 | 17130 | 17130 | 17130 | 0 | 0 | 0 | 312 | 0 | |||
1908 | 17115 | 17115 | 17115 | 0 | 0 | 0 | 82 | 0 | |||
1909 | 17015 | 17060 | 17060 | 17060 | 17060 | 17060 | 45 | 45 | 2 | 106 | 0 |
1910 | 16865 | 16990 | 17000 | 16990 | 17000 | 16995 | 135 | 130 | 4 | 122 | 4 |
1911 | 16900 | 16900 | 16900 | 0 | 0 | 0 | 78 | 0 | |||
1912 | 16855 | 16855 | 16855 | 0 | 0 | 0 | 36 | 0 | |||
2001 | 16795 | 16710 | 16710 | -85 | -85 | 0 | 8 | 0 | |||
小计 | 56626 | 88854 / -4910 | |||||||||
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 | |||||||||||
1902 | 94580 | 93600 | 94290 | 93370 | 94290 | 93670 | -290 | -910 | 12 | 50 | -4 |
1903 | 94930 | 95060 | 95980 | 94350 | 94350 | 95140 | -580 | 210 | 50744 | 77162 | -1114 |
1904 | 95010 | 95320 | 96050 | 94420 | 94560 | 95150 | -450 | 140 | 13200 | 34026 | -156 |
1905 | 94750 | 94780 | 95760 | 94040 | 94040 | 94900 | -710 | 150 | 487592 | 295026 | -5706 |
1906 | 94540 | 94670 | 95570 | 93950 | 94050 | 94690 | -490 | 150 | 8624 | 19122 | 618 |
1907 | 94240 | 94850 | 95500 | 94010 | 94080 | 94520 | -160 | 280 | 598 | 12182 | 170 |
1908 | 93860 | 93860 | 93860 | 0 | 0 | 0 | 98 | 0 | |||
1909 | 94580 | 94770 | 95610 | 94050 | 94120 | 94860 | -460 | 280 | 1314 | 7168 | -158 |
1910 | 94150 | 94170 | 94170 | 94170 | 94170 | 94170 | 20 | 20 | 2 | 56 | 0 |
1911 | 94930 | 95070 | 95070 | 94710 | 94710 | 94940 | -220 | 10 | 10 | 102 | 0 |
1912 | 94390 | 94390 | 94390 | 0 | 0 | 0 | 6 | 0 | |||
2001 | 95460 | 95350 | 95960 | 94550 | 94670 | 95220 | -790 | -240 | 84 | 40 | 18 |
小计 | 562180 | 445038 / -6332 | |||||||||
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 | |||||||||||
1902 | 145830 | 146500 | 146500 | 670 | 670 | 0 | 4 | 0 | |||
1903 | 148160 | 147340 | 148160 | -820 | 0 | 0 | 2 | 0 | |||
1904 | 148650 | 148650 | 148650 | 0 | 0 | 0 | 4 | 0 | |||
1905 | 147960 | 148020 | 149740 | 147730 | 147930 | 148680 | -30 | 720 | 32732 | 35212 | 108 |
1906 | 149000 | 149000 | 149000 | 0 | 0 | 0 | 0 | 0 | |||
1907 | 149220 | 149950 | 149950 | 730 | 730 | 0 | 2 | 0 | |||
1908 | 149630 | 149630 | 149630 | 0 | 0 | 0 | 0 | 0 | |||
1909 | 149230 | 149450 | 150940 | 149150 | 149150 | 150150 | -80 | 920 | 184 | 792 | 44 |
1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
1911 | 145520 | 146420 | 146420 | 900 | 900 | 0 | 0 | 0 | |||
1912 | 148230 | 148230 | 148230 | 0 | 0 | 0 | 4 | 0 | |||
2001 | 150290 | 150710 | 151300 | 150410 | 150410 | 150840 | 120 | 550 | 12 | 44 | 6 |
小计 | 32928 | 36064 / 158 | |||||||||
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 | |||||||||||
1902 | 282.6 | 283.2 | 283.2 | 280.2 | 280.2 | 281.7 | -2.4 | -0.9 | 4 | 38 | -2 |
1903 | 281.4 | 281.4 | 281.4 | 0 | 0 | 0 | 0 | 0 | |||
1904 | 282.65 | 281.85 | 282.8 | 281.65 | 282.55 | 282.2 | -0.1 | -0.45 | 13770 | 26508 | 2130 |
1906 | 283.3 | 282.55 | 283.45 | 282.3 | 283.25 | 282.8 | -0.05 | -0.5 | 124106 | 306182 | -2508 |
1908 | 283.95 | 283.1 | 284.15 | 282.95 | 284 | 283.5 | 0.05 | -0.45 | 6738 | 23364 | 978 |
1910 | 289.6 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | -4.35 | -4.35 | 2 | 22 | 2 |
1912 | 286.85 | 286.2 | 287 | 285.9 | 286.7 | 286.4 | -0.15 | -0.45 | 860 | 8252 | 80 |
2002 | 288.35 | 288.35 | 288.35 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 145480 | 364366 / 680 | |||||||||
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 | |||||||||||
1902 | 3651 | 3620 | 3630 | 3620 | 3630 | 3625 | -21 | -26 | 4 | 282 | -2 |
1903 | 3657 | 3648 | 3648 | 3627 | 3645 | 3639 | -12 | -18 | 44 | 468 | -22 |
1904 | 3653 | 3635 | 3637 | 3630 | 3630 | 3634 | -23 | -19 | 36 | 636 | 12 |
1905 | 3665 | 3644 | 3654 | 3630 | 3635 | 3640 | -30 | -25 | 106 | 490 | 12 |
1906 | 3676 | 3640 | 3659 | 3636 | 3644 | 3647 | -32 | -29 | 372766 | 732422 | 8802 |
1907 | 3720 | 3680 | 3680 | -40 | -40 | 0 | 62 | 0 | |||
1908 | 3700 | 3683 | 3683 | -17 | -17 | 0 | 216 | 0 | |||
1909 | 3707 | 3680 | 3694 | 3680 | 3685 | 3684 | -22 | -23 | 44 | 278 | 4 |
1910 | 3728 | 3700 | 3700 | -28 | -28 | 0 | 140 | 0 | |||
1911 | 3730 | 3707 | 3707 | -23 | -23 | 0 | 72 | 0 | |||
1912 | 3729 | 3703 | 3714 | 3691 | 3699 | 3701 | -30 | -28 | 6892 | 55204 | 1358 |
2001 | 3760 | 3760 | 3760 | 0 | 0 | 0 | 8 | 0 | |||
小计 | 379892 | 790278 / 10164 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)