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 | 47630 | 47760 | 48030 | 47600 | 47850 | 47890 | 220 | 260 | 25216 | 38400 | -5528 |
1903 | 47750 | 47830 | 48220 | 47770 | 48090 | 48040 | 340 | 290 | 164962 | 172048 | -6830 |
1904 | 47800 | 47890 | 48280 | 47820 | 48170 | 48110 | 370 | 310 | 97556 | 157236 | 5694 |
1905 | 47690 | 47720 | 48200 | 47720 | 48050 | 48000 | 360 | 310 | 48960 | 117374 | -3048 |
1906 | 47650 | 47760 | 48110 | 47680 | 48000 | 47960 | 350 | 310 | 12914 | 68266 | 2238 |
1907 | 47650 | 47780 | 48110 | 47660 | 48020 | 48010 | 370 | 360 | 3252 | 12856 | 986 |
1908 | 47650 | 47620 | 48130 | 47620 | 48000 | 47980 | 350 | 330 | 1230 | 6674 | 440 |
1909 | 47690 | 47800 | 48140 | 47720 | 48020 | 48000 | 330 | 310 | 344 | 3888 | 88 |
1910 | 47690 | 47760 | 48160 | 47760 | 48100 | 47990 | 410 | 300 | 340 | 2830 | -144 |
1911 | 47720 | 47780 | 48150 | 47770 | 48130 | 47950 | 410 | 230 | 146 | 1726 | -8 |
1912 | 47710 | 47770 | 48160 | 47760 | 48070 | 47970 | 360 | 260 | 264 | 5042 | 76 |
2001 | 47780 | 47840 | 48190 | 47840 | 48110 | 48080 | 330 | 300 | 66 | 294 | 0 |
小计 | 355250 | 586634 / -6036 | |||||||||
合计 | 355250 | ||||||||||
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 | 13420 | 13450 | 13485 | 13395 | 13450 | 13460 | 30 | 40 | 18374 | 88400 | -5106 |
1903 | 13475 | 13480 | 13545 | 13455 | 13510 | 13505 | 35 | 30 | 130174 | 227312 | -2838 |
1904 | 13500 | 13495 | 13580 | 13485 | 13555 | 13545 | 55 | 45 | 47600 | 157412 | 6034 |
1905 | 13490 | 13455 | 13570 | 13455 | 13540 | 13535 | 50 | 45 | 41866 | 176030 | 3906 |
1906 | 13505 | 13530 | 13760 | 13490 | 13560 | 13555 | 55 | 50 | 16506 | 84110 | 1676 |
1907 | 13550 | 13555 | 13625 | 13530 | 13600 | 13590 | 50 | 40 | 2912 | 29796 | 212 |
1908 | 13595 | 13585 | 13675 | 13580 | 13645 | 13630 | 50 | 35 | 788 | 6694 | 110 |
1909 | 13630 | 13630 | 13705 | 13630 | 13690 | 13680 | 60 | 50 | 148 | 1516 | -58 |
1910 | 13705 | 13660 | 13760 | 13660 | 13755 | 13725 | 50 | 20 | 28 | 818 | 14 |
1911 | 13720 | 13800 | 13800 | 13770 | 13770 | 13780 | 50 | 60 | 6 | 552 | -4 |
1912 | 13750 | 13830 | 13830 | 13830 | 13830 | 13830 | 80 | 80 | 2 | 478 | 0 |
2001 | 13755 | 13755 | 13755 | 0 | 0 | 0 | 66 | 0 | |||
小计 | 258404 | 773184 / 3946 | |||||||||
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 | 21850 | 21840 | 22360 | 21775 | 22320 | 22040 | 470 | 190 | 19800 | 35764 | -2820 |
1903 | 21735 | 21730 | 22260 | 21650 | 22180 | 21920 | 445 | 185 | 618862 | 199862 | -1610 |
1904 | 21575 | 21585 | 21980 | 21470 | 21915 | 21725 | 340 | 150 | 155822 | 133086 | 4948 |
1905 | 21280 | 21265 | 21610 | 21170 | 21560 | 21405 | 280 | 125 | 57666 | 68826 | 872 |
1906 | 21025 | 20980 | 21345 | 20930 | 21280 | 21160 | 255 | 135 | 9682 | 17376 | 700 |
1907 | 20830 | 20795 | 21100 | 20760 | 21065 | 20960 | 235 | 130 | 980 | 2618 | -58 |
1908 | 20655 | 20640 | 20865 | 20635 | 20860 | 20790 | 205 | 135 | 78 | 1250 | 20 |
1909 | 20550 | 20435 | 20750 | 20435 | 20750 | 20600 | 200 | 50 | 50 | 1290 | 6 |
1910 | 20390 | 20295 | 20650 | 20295 | 20570 | 20435 | 180 | 45 | 28 | 446 | -2 |
1911 | 20310 | 20200 | 20555 | 20200 | 20555 | 20330 | 245 | 20 | 14 | 278 | 0 |
1912 | 20215 | 20090 | 20445 | 20090 | 20445 | 20245 | 230 | 30 | 18 | 510 | 2 |
2001 | 20100 | 20000 | 20275 | 20000 | 20275 | 20175 | 175 | 75 | 18 | 126 | 2 |
小计 | 863018 | 461432 / 2060 | |||||||||
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 | 17550 | 17495 | 17540 | 17325 | 17325 | 17435 | -225 | -115 | 3224 | 9040 | -1048 |
1903 | 17575 | 17515 | 17590 | 17395 | 17410 | 17495 | -165 | -80 | 33884 | 41624 | -1498 |
1904 | 17560 | 17475 | 17640 | 17415 | 17430 | 17500 | -130 | -60 | 5492 | 11040 | 888 |
1905 | 17465 | 17425 | 17510 | 17350 | 17380 | 17405 | -85 | -60 | 632 | 3860 | 176 |
1906 | 17375 | 17300 | 17300 | 17300 | 17300 | 17300 | -75 | -75 | 4 | 330 | 4 |
1907 | 17280 | 17175 | 17175 | 17175 | 17175 | 17175 | -105 | -105 | 2 | 206 | 0 |
1908 | 17165 | 17135 | 17135 | 17135 | 17135 | 17135 | -30 | -30 | 2 | 86 | 2 |
1909 | 17150 | 17000 | 17000 | 17000 | 17000 | 17000 | -150 | -150 | 2 | 106 | 0 |
1910 | 17095 | 17095 | 17095 | 0 | 0 | 0 | 140 | 0 | |||
1911 | 17000 | 16965 | 16965 | 16965 | 16965 | 16965 | -35 | -35 | 2 | 88 | 2 |
1912 | 16905 | 16905 | 16905 | 16850 | 16850 | 16880 | -55 | -25 | 6 | 52 | 2 |
2001 | 16800 | 16600 | 16815 | 16600 | 16815 | 16680 | 15 | -120 | 10 | 14 | 2 |
小计 | 43260 | 66586 / -1470 | |||||||||
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 | 96310 | 96010 | 97100 | 96010 | 97100 | 96760 | 790 | 450 | 16 | 48 | 4 |
1903 | 97240 | 98210 | 99060 | 97920 | 98370 | 98400 | 1130 | 1160 | 31700 | 47112 | -3046 |
1904 | 97460 | 98040 | 99030 | 97910 | 98460 | 98450 | 1000 | 990 | 10874 | 33448 | 684 |
1905 | 96840 | 97730 | 98480 | 97310 | 97830 | 97850 | 990 | 1010 | 479914 | 288292 | -26098 |
1906 | 96880 | 97420 | 98300 | 97230 | 97490 | 97710 | 610 | 830 | 29168 | 27202 | 130 |
1907 | 97160 | 97620 | 98350 | 97290 | 97600 | 97810 | 440 | 650 | 1266 | 12852 | 142 |
1908 | 97000 | 97710 | 98260 | 97300 | 97590 | 97700 | 590 | 700 | 9126 | 2582 | 496 |
1909 | 96960 | 97580 | 98120 | 97180 | 97720 | 97750 | 760 | 790 | 2894 | 7564 | 370 |
1910 | 96410 | 97200 | 97200 | 97200 | 97200 | 97200 | 790 | 790 | 2 | 56 | 0 |
1911 | 97080 | 98220 | 98260 | 97290 | 97360 | 97940 | 280 | 860 | 34 | 94 | -6 |
1912 | 94760 | 97080 | 97080 | 2320 | 2320 | 0 | 6 | 0 | |||
2001 | 96720 | 97900 | 98100 | 97850 | 98100 | 98050 | 1380 | 1330 | 26 | 68 | 4 |
小计 | 565020 | 419324 / -27320 | |||||||||
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 | 146000 | 146440 | 146440 | 146440 | 146440 | 146440 | 440 | 440 | 2 | 4 | 0 |
1903 | 148160 | 148160 | 148160 | 0 | 0 | 0 | 2 | 0 | |||
1904 | 148650 | 148650 | 148650 | 0 | 0 | 0 | 4 | 0 | |||
1905 | 148230 | 148590 | 148600 | 147500 | 148240 | 147970 | 10 | -260 | 15866 | 31932 | -1164 |
1906 | 149000 | 149000 | 149000 | 0 | 0 | 0 | 0 | 0 | |||
1907 | 149690 | 149430 | 149430 | -260 | -260 | 0 | 0 | 0 | |||
1908 | 149630 | 149630 | 149630 | 0 | 0 | 0 | 0 | 0 | |||
1909 | 149660 | 149480 | 150040 | 149190 | 149840 | 149540 | 180 | -120 | 96 | 2036 | 16 |
1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
1911 | 145470 | 145350 | 145350 | -120 | -120 | 0 | 0 | 0 | |||
1912 | 148280 | 148280 | 148280 | 0 | 0 | 0 | 4 | 0 | |||
2001 | 150780 | 150780 | 150780 | 0 | 0 | 0 | 52 | 0 | |||
小计 | 15964 | 34034 / -1148 | |||||||||
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 | 287.35 | 277.25 | 293.50 | 277.25 | 283.50 | 283.70 | -3.85 | -3.65 | 14 | 18 | -2 |
1903 | 282.60 | 283.25 | 283.25 | 0.65 | 0.65 | 0 | 0 | 0 | |||
1904 | 286.95 | 286.65 | 287.50 | 286.05 | 287.40 | 286.80 | 0.45 | -0.15 | 17570 | 16260 | -1820 |
1906 | 287.25 | 287.00 | 288.00 | 286.35 | 287.85 | 287.10 | 0.60 | -0.15 | 153858 | 297038 | -13778 |
1908 | 287.75 | 287.60 | 288.75 | 285.70 | 288.65 | 287.55 | 0.90 | -0.20 | 44042 | 31142 | -7218 |
1910 | 288.35 | 288.50 | 289.75 | 286.80 | 289.60 | 288.05 | 1.25 | -0.30 | 10566 | 15118 | 4400 |
1912 | 289.80 | 289.60 | 290.90 | 288.95 | 290.85 | 290.05 | 1.05 | 0.25 | 3312 | 13508 | 244 |
2002 | 287.85 | 287.85 | 287.85 | 0.00 | 0.00 | 0 | 2 | 0 | |||
小计 | 229362 | 373086 / -18174 | |||||||||
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 | 3685 | 3655 | 3729 | 3627 | 3710 | 3704 | 25 | 19 | 62 | 352 | 36 |
1903 | 3733 | 3735 | 3735 | 3696 | 3707 | 3712 | -26 | -21 | 24 | 394 | 0 |
1904 | 3746 | 3739 | 3745 | 3739 | 3745 | 3742 | -1 | -4 | 12 | 718 | -8 |
1905 | 3744 | 3729 | 3755 | 3718 | 3741 | 3736 | -3 | -8 | 226 | 486 | 12 |
1906 | 3746 | 3742 | 3760 | 3721 | 3743 | 3740 | -3 | -6 | 423254 | 735014 | -27530 |
1907 | 3757 | 3752 | 3767 | 3742 | 3767 | 3754 | 10 | -3 | 16 | 68 | 2 |
1908 | 3743 | 3757 | 3783 | 3757 | 3783 | 3765 | 40 | 22 | 6 | 216 | 0 |
1909 | 3789 | 3770 | 3800 | 3765 | 3800 | 3782 | 11 | -7 | 66 | 354 | 28 |
1910 | 3777 | 3777 | 3777 | 0 | 0 | 0 | 132 | 0 | |||
1911 | 3778 | 3774 | 3806 | 3774 | 3798 | 3792 | 20 | 14 | 6 | 76 | 4 |
1912 | 3788 | 3786 | 3805 | 3770 | 3789 | 3789 | 1 | 1 | 11064 | 48800 | -4 |
2001 | 3814 | 3809 | 3809 | 3809 | 3809 | 3809 | -5 | -5 | 2 | 16 | -2 |
小计 | 434738 | 786626 / -27462 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)