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 | 47350 | 47260 | 47450 | 47100 | 47360 | 47300 | 10 | -50 | 31422 | 66472 | -1754 |
1903 | 47390 | 47260 | 47490 | 47090 | 47380 | 47300 | -10 | -90 | 146234 | 190720 | -1156 |
1904 | 47390 | 47280 | 47500 | 47110 | 47390 | 47310 | 0 | -80 | 63712 | 139714 | 7572 |
1905 | 47290 | 47060 | 47380 | 47030 | 47290 | 47210 | 0 | -80 | 34478 | 114540 | 6268 |
1906 | 47260 | 47150 | 47320 | 47000 | 47220 | 47180 | -40 | -80 | 10068 | 59396 | 3620 |
1907 | 47280 | 47150 | 47330 | 47010 | 47210 | 47170 | -70 | -110 | 680 | 10674 | 134 |
1908 | 47300 | 47170 | 47350 | 47080 | 47260 | 47240 | -40 | -60 | 664 | 5286 | 52 |
1909 | 47310 | 47190 | 47380 | 47070 | 47290 | 47220 | -20 | -90 | 280 | 3766 | 30 |
1910 | 47280 | 47240 | 47390 | 47130 | 47290 | 47290 | 10 | 10 | 178 | 2818 | 16 |
1911 | 47330 | 47240 | 47410 | 47160 | 47330 | 47250 | 0 | -80 | 280 | 1676 | -70 |
1912 | 47330 | 47240 | 47410 | 47160 | 47350 | 47240 | 20 | -90 | 406 | 4902 | -62 |
2001 | 47350 | 47250 | 47410 | 47180 | 47390 | 47280 | 40 | -70 | 50 | 252 | 16 |
小计 | 288452 | 600216 / 14666 | |||||||||
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 | 13515 | 13485 | 13510 | 13445 | 13475 | 13470 | -40 | -45 | 22696 | 106090 | -3172 |
1903 | 13560 | 13505 | 13565 | 13490 | 13520 | 13525 | -40 | -35 | 113028 | 223670 | -11832 |
1904 | 13590 | 13530 | 13595 | 13515 | 13550 | 13550 | -40 | -40 | 39170 | 145608 | 1912 |
1905 | 13575 | 13530 | 13570 | 13465 | 13530 | 13535 | -45 | -40 | 35688 | 152860 | 4274 |
1906 | 13580 | 13525 | 13590 | 13510 | 13550 | 13550 | -30 | -30 | 9662 | 79336 | 674 |
1907 | 13620 | 13560 | 13630 | 13550 | 13590 | 13595 | -30 | -25 | 1836 | 28942 | 88 |
1908 | 13665 | 13610 | 13670 | 13610 | 13635 | 13640 | -30 | -25 | 404 | 6344 | -168 |
1909 | 13720 | 13660 | 13715 | 13660 | 13680 | 13685 | -40 | -35 | 236 | 1442 | -30 |
1910 | 13740 | 13690 | 13770 | 13690 | 13770 | 13700 | 30 | -40 | 12 | 788 | 8 |
1911 | 13765 | 13825 | 13825 | 13770 | 13770 | 13770 | 5 | 5 | 26 | 504 | 22 |
1912 | 13875 | 13845 | 13845 | 13845 | 13845 | 13845 | -30 | -30 | 4 | 454 | -2 |
2001 | 13860 | 13890 | 13890 | 13890 | 13890 | 13890 | 30 | 30 | 2 | 46 | 2 |
小计 | 222764 | 746084 / -8224 | |||||||||
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 | 21845 | 21745 | 21940 | 21720 | 21750 | 21810 | -95 | -35 | 44602 | 52658 | -7762 |
1903 | 21600 | 21520 | 21775 | 21475 | 21525 | 21610 | -75 | 10 | 575300 | 217460 | -7242 |
1904 | 21320 | 21250 | 21540 | 21215 | 21295 | 21355 | -25 | 35 | 99942 | 100160 | 3968 |
1905 | 21010 | 20940 | 21225 | 20905 | 20995 | 21060 | -15 | 50 | 40570 | 52522 | 888 |
1906 | 20715 | 20680 | 20940 | 20635 | 20725 | 20795 | 10 | 80 | 7894 | 11422 | 710 |
1907 | 20480 | 20455 | 20750 | 20435 | 20510 | 20600 | 30 | 120 | 430 | 2570 | 134 |
1908 | 20375 | 20355 | 20450 | 20290 | 20310 | 20415 | -65 | 40 | 152 | 1244 | 84 |
1909 | 20210 | 20200 | 20300 | 20170 | 20170 | 20270 | -40 | 60 | 74 | 1264 | -18 |
1910 | 20055 | 20045 | 20200 | 20045 | 20045 | 20155 | -10 | 100 | 46 | 470 | 14 |
1911 | 19970 | 19990 | 20050 | 19990 | 20050 | 20030 | 80 | 60 | 8 | 284 | -2 |
1912 | 19815 | 19815 | 20030 | 19815 | 19990 | 19945 | 175 | 130 | 30 | 512 | 10 |
2001 | 19755 | 19720 | 19860 | 19715 | 19815 | 19790 | 60 | 35 | 18 | 110 | 2 |
小计 | 769066 | 440676 / -9214 | |||||||||
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 | 17730 | 17780 | 17875 | 17680 | 17680 | 17770 | -50 | 40 | 17342 | 21336 | -5770 |
1903 | 17605 | 17650 | 17815 | 17615 | 17660 | 17715 | 55 | 110 | 46924 | 47252 | 528 |
1904 | 17485 | 17500 | 17680 | 17495 | 17555 | 17585 | 70 | 100 | 3396 | 7128 | 130 |
1905 | 17350 | 17385 | 17560 | 17370 | 17445 | 17455 | 95 | 105 | 1084 | 3352 | 72 |
1906 | 17240 | 17395 | 17430 | 17355 | 17380 | 17385 | 140 | 145 | 16 | 288 | 4 |
1907 | 17125 | 17215 | 17215 | 17215 | 17215 | 17215 | 90 | 90 | 2 | 308 | 0 |
1908 | 17115 | 17150 | 17150 | 17150 | 17150 | 17150 | 35 | 35 | 2 | 84 | 2 |
1909 | 17060 | 17060 | 17060 | 0 | 0 | 0 | 106 | 0 | |||
1910 | 16985 | 16975 | 17085 | 16975 | 17085 | 17030 | 100 | 45 | 6 | 128 | 2 |
1911 | 16900 | 17035 | 17035 | 17035 | 17035 | 17035 | 135 | 135 | 2 | 80 | 2 |
1912 | 16685 | 16935 | 17065 | 16935 | 17065 | 17000 | 380 | 315 | 4 | 40 | 2 |
2001 | 16710 | 16710 | 16710 | 0 | 0 | 0 | 8 | 0 | |||
小计 | 68778 | 80110 / -5028 | |||||||||
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 | 93940 | 94560 | 94560 | 94560 | 94560 | 94560 | 620 | 620 | 2 | 46 | 0 |
1903 | 94240 | 93760 | 95570 | 93760 | 95130 | 94830 | 890 | 590 | 50448 | 75710 | -2366 |
1904 | 94310 | 94010 | 95720 | 93820 | 95260 | 94810 | 950 | 500 | 17508 | 30428 | -324 |
1905 | 93900 | 93520 | 95310 | 93370 | 94850 | 94490 | 950 | 590 | 468432 | 289340 | -1544 |
1906 | 93790 | 93490 | 95170 | 93290 | 94720 | 94370 | 930 | 580 | 13004 | 16874 | -2506 |
1907 | 93990 | 93480 | 95150 | 93390 | 94790 | 94270 | 800 | 280 | 282 | 12534 | 0 |
1908 | 93860 | 93860 | 93860 | 0 | 0 | 0 | 98 | 0 | |||
1909 | 93970 | 93630 | 95270 | 93440 | 94790 | 94580 | 820 | 610 | 1160 | 7146 | 48 |
1910 | 93450 | 93800 | 93800 | 350 | 350 | 0 | 56 | 0 | |||
1911 | 93970 | 94810 | 95260 | 94620 | 95260 | 94890 | 1290 | 920 | 6 | 98 | 0 |
1912 | 94390 | 94390 | 94390 | 0 | 0 | 0 | 6 | 0 | |||
2001 | 94600 | 94440 | 95220 | 94090 | 95200 | 94790 | 600 | 190 | 62 | 60 | 14 |
小计 | 550904 | 432396 / -6678 | |||||||||
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 | 146500 | 145500 | 145500 | 145500 | 145500 | 145500 | -1000 | -1000 | 2 | 4 | 0 |
1903 | 148160 | 148160 | 148160 | 0 | 0 | 0 | 2 | 0 | |||
1904 | 148650 | 148650 | 148650 | 0 | 0 | 0 | 4 | 0 | |||
1905 | 148280 | 148610 | 149180 | 148260 | 148960 | 148790 | 680 | 510 | 21154 | 35912 | 582 |
1906 | 149000 | 149000 | 149000 | 0 | 0 | 0 | 0 | 0 | |||
1907 | 148880 | 148880 | 148880 | 0 | 0 | 0 | 2 | 0 | |||
1908 | 149630 | 149630 | 149630 | 0 | 0 | 0 | 0 | 0 | |||
1909 | 149460 | 150100 | 150410 | 149740 | 150210 | 149940 | 750 | 480 | 142 | 896 | 66 |
1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
1911 | 145740 | 145740 | 145740 | 0 | 0 | 0 | 0 | 0 | |||
1912 | 148230 | 148280 | 148280 | 50 | 50 | 0 | 4 | 0 | |||
2001 | 149970 | 150980 | 150980 | 150980 | 150980 | 150980 | 1010 | 1010 | 2 | 46 | 0 |
小计 | 21300 | 36870 / 648 | |||||||||
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 | 282.3 | 281 | 281 | 281 | 281 | 281 | -1.3 | -1.3 | 26 | 20 | -14 |
1903 | 281.4 | 281.4 | 281.4 | 0 | 0 | 0 | 0 | 0 | |||
1904 | 282.9 | 282.5 | 283.25 | 282.15 | 282.55 | 282.7 | -0.35 | -0.2 | 24940 | 19272 | -5196 |
1906 | 283.45 | 283 | 283.85 | 282.65 | 282.9 | 283.15 | -0.55 | -0.3 | 142372 | 304550 | 1418 |
1908 | 284.15 | 283.65 | 284.55 | 283.35 | 283.55 | 283.85 | -0.6 | -0.3 | 18936 | 28910 | 2214 |
1910 | 285.25 | 285.25 | 285.25 | 0 | 0 | 0 | 22 | 0 | |||
1912 | 286.85 | 286.25 | 287.2 | 286.1 | 286.35 | 286.6 | -0.5 | -0.25 | 1474 | 9366 | 614 |
2002 | 287.85 | 287.85 | 287.85 | 0 | 0 | 0 | 2 | 0 | |||
小计 | 187748 | 362142 / -964 | |||||||||
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 | 3620 | 3576 | 3648 | 3576 | 3603 | 3605 | -17 | -15 | 30 | 282 | -18 |
1903 | 3648 | 3643 | 3653 | 3640 | 3648 | 3645 | 0 | -3 | 32 | 436 | -12 |
1904 | 3657 | 3646 | 3654 | 3646 | 3654 | 3650 | -3 | -7 | 4 | 638 | 0 |
1905 | 3654 | 3642 | 3657 | 3642 | 3656 | 3646 | 2 | -8 | 54 | 526 | 4 |
1906 | 3658 | 3644 | 3662 | 3642 | 3652 | 3652 | -6 | -6 | 294628 | 736018 | 4784 |
1907 | 3674 | 3665 | 3666 | 3665 | 3666 | 3665 | -8 | -9 | 6 | 64 | 0 |
1908 | 3683 | 3683 | 3683 | 0 | 0 | 0 | 216 | 0 | |||
1909 | 3690 | 3685 | 3692 | 3682 | 3692 | 3690 | 2 | 0 | 22 | 292 | 16 |
1910 | 3709 | 3696 | 3696 | 3696 | 3696 | 3696 | -13 | -13 | 4 | 136 | 0 |
1911 | 3707 | 3707 | 3707 | 0 | 0 | 0 | 72 | 0 | |||
1912 | 3712 | 3705 | 3717 | 3697 | 3706 | 3707 | -6 | -5 | 5380 | 57428 | 560 |
2001 | 3755 | 3755 | 3755 | 0 | 0 | 0 | 10 | 0 | |||
小计 | 300160 | 796118 / 5334 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)