|
交割月
|
前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铜 | |||||||||||
| 1504 | 43820 | 43760 | 44000 | 43530 | 43900 | 43740 | 80 | -80 | 33476 | 51712 | -6568 |
| 1505 | 43960 | 43780 | 44050 | 43550 | 43900 | 43730 | -60 | -230 | 156164 | 148960 | -8090 |
| 1506 | 43870 | 43690 | 43990 | 43410 | 43830 | 43620 | -40 | -250 | 431488 | 370238 | 8820 |
| 1507 | 43780 | 43600 | 43940 | 43350 | 43810 | 43580 | 30 | -200 | 94596 | 155994 | 3028 |
| 1508 | 43730 | 43650 | 43900 | 43310 | 43740 | 43560 | 10 | -170 | 17222 | 44512 | 726 |
| 1509 | 43770 | 43560 | 43890 | 43300 | 43760 | 43550 | -10 | -220 | 5254 | 22814 | 584 |
| 1510 | 43630 | 43620 | 43870 | 43320 | 43750 | 43590 | 120 | -40 | 1050 | 7140 | 250 |
| 1511 | 43630 | 43550 | 43880 | 43330 | 43760 | 43610 | 130 | -20 | 818 | 5184 | 212 |
| 1512 | 43700 | 43490 | 43860 | 43250 | 43750 | 43490 | 50 | -210 | 1332 | 6740 | -496 |
| 1601 | 43670 | 43500 | 43860 | 43330 | 43730 | 43610 | 60 | -60 | 152 | 2344 | -18 |
| 1602 | 43750 | 43500 | 43880 | 43380 | 43700 | 43590 | -50 | -160 | 50 | 1550 | -2 |
| 1603 | 43690 | 43670 | 43910 | 43370 | 43850 | 43580 | 160 | -110 | 88 | 1038 | 28 |
| 小计 | 741690 | 818226 / -1526 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铝 | |||||||||||
| 1504 | 13345 | 13340 | 13360 | 13325 | 13330 | 13335 | -15 | -10 | 7068 | 41954 | -4036 |
| 1505 | 13330 | 13325 | 13345 | 13300 | 13345 | 13325 | 15 | -5 | 9372 | 83598 | -2450 |
| 1506 | 13325 | 13300 | 13340 | 13285 | 13310 | 13315 | -15 | -10 | 26856 | 120146 | -750 |
| 1507 | 13335 | 13290 | 13345 | 13290 | 13325 | 13320 | -10 | -15 | 9950 | 58726 | 3074 |
| 1508 | 13355 | 13315 | 13360 | 13305 | 13335 | 13340 | -20 | -15 | 1692 | 16046 | 728 |
| 1509 | 13365 | 13340 | 13365 | 13320 | 13355 | 13350 | -10 | -15 | 1590 | 4146 | 1228 |
| 1510 | 13385 | 13360 | 13395 | 13355 | 13390 | 13390 | 5 | 5 | 328 | 1366 | 214 |
| 1511 | 13430 | 13385 | 13400 | 13385 | 13400 | 13395 | -30 | -35 | 86 | 594 | 18 |
| 1512 | 13475 | 13410 | 13440 | 13410 | 13440 | 13430 | -35 | -45 | 16 | 570 | 10 |
| 1601 | 13485 | 13430 | 13430 | 13430 | 13430 | 13430 | -55 | -55 | 2 | 280 | 0 |
| 1602 | 13530 | 13510 | 13520 | 13510 | 13515 | 13515 | -15 | -15 | 10 | 250 | 4 |
| 1603 | 13570 | 13570 | 13570 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 56970 | 327688 / -1960 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锌 | |||||||||||
| 1504 | 15915 | 15930 | 15955 | 15890 | 15905 | 15925 | -10 | 10 | 1998 | 14598 | -942 |
| 1505 | 15950 | 15935 | 16000 | 15920 | 15965 | 15955 | 15 | 5 | 28302 | 64004 | -6092 |
| 1506 | 15975 | 15965 | 16020 | 15935 | 15965 | 15975 | -10 | 0 | 77676 | 121958 | 300 |
| 1507 | 15990 | 15950 | 16040 | 15950 | 15990 | 15990 | 0 | 0 | 14950 | 42218 | 532 |
| 1508 | 15985 | 15990 | 16050 | 15975 | 15985 | 16000 | 0 | 15 | 1954 | 7302 | 756 |
| 1509 | 16015 | 16010 | 16070 | 15990 | 16000 | 16020 | -15 | 5 | 538 | 2590 | 270 |
| 1510 | 16045 | 16075 | 16100 | 16065 | 16075 | 16075 | 30 | 30 | 60 | 2130 | 22 |
| 1511 | 16130 | 16105 | 16105 | 16105 | 16105 | 16105 | -25 | -25 | 2 | 1156 | 0 |
| 1512 | 16105 | 16130 | 16130 | 16130 | 16130 | 16130 | 25 | 25 | 6 | 338 | 0 |
| 1601 | 16120 | 16145 | 16145 | 16135 | 16135 | 16140 | 15 | 20 | 4 | 166 | -2 |
| 1602 | 16200 | 16195 | 16200 | 16190 | 16200 | 16190 | 0 | -10 | 8 | 92 | 0 |
| 1603 | 16150 | 16140 | 16140 | -10 | -10 | 0 | 10 | 0 | |||
| 小计 | 125498 | 256562 / -5156 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铅 | |||||||||||
| 1504 | 12430 | 12410 | 12490 | 12390 | 12445 | 12425 | 15 | -5 | 446 | 2216 | -436 |
| 1505 | 12435 | 12435 | 12500 | 12375 | 12415 | 12440 | -20 | 5 | 2634 | 10370 | -1544 |
| 1506 | 12420 | 12420 | 12485 | 12375 | 12405 | 12415 | -15 | -5 | 1792 | 10804 | 564 |
| 1507 | 12415 | 12400 | 12475 | 12380 | 12415 | 12425 | 0 | 10 | 234 | 1362 | -30 |
| 1508 | 12420 | 12420 | 12420 | 0 | 0 | 0 | 70 | 0 | |||
| 1509 | 12425 | 12420 | 12420 | 12420 | 12420 | 12420 | -5 | -5 | 2 | 72 | 2 |
| 1510 | 12420 | 12390 | 12405 | 12390 | 12405 | 12400 | -15 | -20 | 8 | 468 | 0 |
| 1511 | 12425 | 12390 | 12390 | 12390 | 12390 | 12390 | -35 | -35 | 2 | 26 | 0 |
| 1512 | 12410 | 12365 | 12450 | 12365 | 12445 | 12390 | 35 | -20 | 14 | 34 | -4 |
| 1601 | 12465 | 12390 | 12390 | 12390 | 12390 | 12390 | -75 | -75 | 2 | 210 | 0 |
| 1602 | 12470 | 12470 | 12470 | 12470 | 12470 | 12470 | 0 | 0 | 2 | 100 | 0 |
| 1603 | 12575 | 12505 | 12505 | 12505 | 12505 | 12505 | -70 | -70 | 2 | 4 | 2 |
| 小计 | 5138 | 25736 / -1446 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:镍 | |||||||||||
| 1507 | 101180 | 99010 | 100000 | 96820 | 98430 | 98390 | -2750 | -2790 | 66684 | 34186 | 19822 |
| 1508 | 101270 | 99200 | 105990 | 97010 | 98520 | 98380 | -2750 | -2890 | 796 | 952 | 418 |
| 1509 | 101420 | 100100 | 100100 | 97140 | 98730 | 98800 | -2690 | -2620 | 574 | 386 | 230 |
| 1510 | 101200 | 99070 | 99070 | 96970 | 98650 | 98490 | -2550 | -2710 | 18 | 20 | 12 |
| 1511 | 101690 | 97150 | 97350 | 97150 | 97300 | 97260 | -4390 | -4430 | 6 | 14 | -2 |
| 1512 | 101870 | 99170 | 99490 | 98320 | 99170 | 99310 | -2700 | -2560 | 64 | 72 | 64 |
| 1601 | 101360 | 99810 | 99860 | 97890 | 98610 | 98860 | -2750 | -2500 | 276 | 140 | 44 |
| 1602 | 101260 | 98730 | 99150 | 98100 | 98100 | 98710 | -3160 | -2550 | 18 | 78 | 6 |
| 1603 | 100980 | 99230 | 100620 | 97330 | 99740 | 98890 | -1240 | -2090 | 60 | 54 | 42 |
| 小计 | 68496 | 35902 / 20636 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锡 | |||||||||||
| 1507 | 119230 | 119270 | 119530 | 115600 | 118080 | 117720 | -1150 | -1510 | 2468 | 830 | 222 |
| 1508 | 119240 | 118000 | 118030 | 116000 | 117850 | 117230 | -1390 | -2010 | 38 | 8 | 4 |
| 1509 | 120190 | 117010 | 117010 | 117010 | 117010 | 117010 | -3180 | -3180 | 2 | 2 | 2 |
| 1510 | 119680 | 117730 | 117730 | 117730 | 117730 | 117730 | -1950 | -1950 | 2 | 6 | 0 |
| 1511 | 120190 | 120190 | 120190 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 120190 | 120190 | 120190 | 0 | 0 | 0 | 0 | 0 | |||
| 1601 | 120660 | 119100 | 119100 | 115840 | 118280 | 117740 | -2380 | -2920 | 6 | 4 | 2 |
| 1602 | 120660 | 117900 | 117900 | 117900 | 117900 | 117900 | -2760 | -2760 | 2 | 2 | 2 |
| 1603 | 120660 | 120660 | 120660 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2518 | 852 / 232 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:黄金 | |||||||||||
| 1504 | 240.85 | 239.25 | 239.3 | 238.15 | 238.7 | 238.95 | -2.15 | -1.9 | 38 | 24 | -20 |
| 1505 | 242.15 | 240.1 | 240.1 | 240.1 | 240.1 | 240.1 | -2.05 | -2.05 | 26 | 52 | -26 |
| 1506 | 243.6 | 242.8 | 243.15 | 240.3 | 240.4 | 241.75 | -3.2 | -1.85 | 199746 | 190546 | -5152 |
| 1508 | 244.1 | 243.1 | 243.1 | 241.55 | 241.55 | 242.05 | -2.55 | -2.05 | 8 | 156 | 0 |
| 1510 | 243.85 | 243.85 | 243.85 | 0 | 72 | 0 | |||||
| 1512 | 245.25 | 244.5 | 244.75 | 241.95 | 242 | 243.3 | -3.25 | -1.95 | 6648 | 30190 | 478 |
| 1602 | 245.95 | 244 | 244 | -1.95 | -1.95 | 0 | 16 | 0 | |||
| 小计 | 206466 | 221056 / -4720 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:白银 | |||||||||||
| 1504 | 3625 | 3658 | 3685 | 3569 | 3574 | 3616 | -51 | -9 | 156 | 1150 | -44 |
| 1505 | 3644 | 3655 | 3655 | 3598 | 3606 | 3609 | -38 | -35 | 1040 | 948 | -80 |
| 1506 | 3671 | 3669 | 3676 | 3612 | 3615 | 3637 | -56 | -34 | 1551364 | 494348 | 13492 |
| 1507 | 3678 | 3660 | 3663 | 3587 | 3635 | 3634 | -43 | -44 | 110 | 578 | -4 |
| 1508 | 3689 | 3658 | 3665 | 3648 | 3648 | 3658 | -41 | -31 | 42 | 390 | -4 |
| 1509 | 3696 | 3680 | 3681 | 3647 | 3652 | 3664 | -44 | -32 | 312 | 770 | 8 |
| 1510 | 3695 | 3678 | 3682 | 3652 | 3661 | 3665 | -34 | -30 | 110 | 2148 | -66 |
| 1511 | 3722 | 3673 | 3685 | 3670 | 3670 | 3675 | -52 | -47 | 22 | 236 | 4 |
| 1512 | 3713 | 3724 | 3724 | 3663 | 3669 | 3685 | -44 | -28 | 30918 | 53808 | 3884 |
| 1601 | 3719 | 3721 | 3721 | 3677 | 3677 | 3698 | -42 | -21 | 46 | 260 | 2 |
| 1602 | 3722 | 3707 | 3707 | 3707 | 3707 | 3707 | -15 | -15 | 2 | 24 | 0 |
| 1603 | 3725 | 3725 | 3725 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 1584122 | 554664 / 17192 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)