|
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 | 43760 | 43530 | 43680 | 43250 | 43330 | 43440 | -430 | -320 | 13446 | 43650 | -1886 |
| 1505 | 43840 | 43540 | 43750 | 43210 | 43380 | 43480 | -460 | -360 | 91398 | 136628 | -4886 |
| 1506 | 43770 | 43430 | 43670 | 43080 | 43260 | 43380 | -510 | -390 | 407462 | 387568 | 4040 |
| 1507 | 43720 | 43440 | 43650 | 43090 | 43230 | 43360 | -490 | -360 | 108932 | 166278 | 2736 |
| 1508 | 43680 | 43350 | 43640 | 43110 | 43220 | 43360 | -460 | -320 | 18448 | 48794 | 2392 |
| 1509 | 43690 | 43330 | 43640 | 43140 | 43240 | 43360 | -450 | -330 | 8620 | 23878 | 922 |
| 1510 | 43690 | 43350 | 43590 | 43150 | 43230 | 43430 | -460 | -260 | 1480 | 7872 | 394 |
| 1511 | 43700 | 43270 | 43600 | 43200 | 43260 | 43370 | -440 | -330 | 236 | 5244 | 38 |
| 1512 | 43700 | 43420 | 43620 | 43230 | 43300 | 43400 | -400 | -300 | 254 | 6842 | 18 |
| 1601 | 43660 | 43450 | 43580 | 43350 | 43370 | 43430 | -290 | -230 | 196 | 2262 | -84 |
| 1602 | 43650 | 43460 | 43550 | 43300 | 43420 | 43440 | -230 | -210 | 26 | 1562 | 4 |
| 1603 | 43680 | 43390 | 43630 | 43340 | 43490 | 43510 | -190 | -170 | 78 | 1072 | 18 |
| 小计 | 650576 | 831650 / 3706 | |||||||||
| 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 | 13385 | 13340 | 13395 | 13340 | 13380 | 13380 | -5 | -5 | 2632 | 38310 | -932 |
| 1505 | 13385 | 13375 | 13410 | 13345 | 13380 | 13385 | -5 | 0 | 7874 | 74472 | -3056 |
| 1506 | 13375 | 13360 | 13405 | 13330 | 13370 | 13370 | -5 | -5 | 25522 | 125400 | -1246 |
| 1507 | 13385 | 13370 | 13405 | 13335 | 13380 | 13375 | -5 | -10 | 7224 | 64036 | 1236 |
| 1508 | 13390 | 13350 | 13410 | 13350 | 13385 | 13380 | -5 | -10 | 1936 | 18028 | 586 |
| 1509 | 13405 | 13375 | 13425 | 13365 | 13400 | 13400 | -5 | -5 | 696 | 5360 | 326 |
| 1510 | 13425 | 13390 | 13445 | 13390 | 13435 | 13435 | 10 | 10 | 878 | 2196 | 750 |
| 1511 | 13450 | 13455 | 13455 | 13455 | 13455 | 13455 | 5 | 5 | 2 | 588 | 0 |
| 1512 | 13460 | 13415 | 13485 | 13415 | 13485 | 13460 | 25 | 0 | 14 | 574 | 4 |
| 1601 | 13510 | 13500 | 13505 | 13450 | 13505 | 13495 | -5 | -15 | 18 | 288 | 0 |
| 1602 | 13575 | 13545 | 13545 | 13545 | 13545 | 13545 | -30 | -30 | 2 | 246 | 0 |
| 1603 | 13595 | 13580 | 13580 | 13580 | 13580 | 13580 | -15 | -15 | 6 | 8 | -2 |
| 小计 | 46804 | 329506 / -2334 | |||||||||
| 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 | 15970 | 15830 | 15925 | 15830 | 15895 | 15870 | -75 | -100 | 3490 | 11440 | 280 |
| 1505 | 16015 | 15930 | 15995 | 15880 | 15935 | 15920 | -80 | -95 | 20484 | 49314 | -4446 |
| 1506 | 16040 | 15975 | 16025 | 15910 | 15975 | 15955 | -65 | -85 | 85624 | 126500 | 1948 |
| 1507 | 16060 | 15995 | 16040 | 15930 | 15985 | 15960 | -75 | -100 | 12806 | 44038 | -458 |
| 1508 | 16075 | 15955 | 16040 | 15940 | 15990 | 15970 | -85 | -105 | 1728 | 8540 | 400 |
| 1509 | 16095 | 15975 | 16020 | 15950 | 15995 | 15990 | -100 | -105 | 384 | 2816 | 162 |
| 1510 | 16130 | 16010 | 16060 | 16010 | 16035 | 16030 | -95 | -100 | 248 | 2166 | 24 |
| 1511 | 16165 | 16070 | 16085 | 16070 | 16085 | 16075 | -80 | -90 | 44 | 1188 | 36 |
| 1512 | 16210 | 16095 | 16100 | 16085 | 16100 | 16095 | -110 | -115 | 24 | 326 | 0 |
| 1601 | 16140 | 16120 | 16120 | 16120 | 16120 | 16120 | -20 | -20 | 2 | 168 | 2 |
| 1602 | 16190 | 16150 | 16190 | 16150 | 16190 | 16165 | 0 | -25 | 8 | 92 | 0 |
| 1603 | 16275 | 16155 | 16280 | 16155 | 16175 | 16190 | -100 | -85 | 36 | 40 | 24 |
| 小计 | 124878 | 246628 / -2028 | |||||||||
| 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 | 12410 | 12390 | 12430 | 12390 | 12395 | 12400 | -15 | -10 | 380 | 1960 | 100 |
| 1505 | 12415 | 12370 | 12480 | 12270 | 12450 | 12385 | 35 | -30 | 2550 | 8592 | -730 |
| 1506 | 12395 | 12340 | 12450 | 12275 | 12440 | 12360 | 45 | -35 | 1858 | 11734 | 452 |
| 1507 | 12400 | 12350 | 12440 | 12300 | 12440 | 12375 | 40 | -25 | 442 | 1834 | 80 |
| 1508 | 12420 | 12405 | 12455 | 12405 | 12430 | 12425 | 10 | 5 | 10 | 66 | -4 |
| 1509 | 12420 | 12415 | 12500 | 12415 | 12500 | 12450 | 80 | 30 | 6 | 74 | 2 |
| 1510 | 12405 | 12285 | 12430 | 12285 | 12430 | 12355 | 25 | -50 | 34 | 468 | 0 |
| 1511 | 12395 | 12395 | 12395 | 0 | 0 | 0 | 26 | 0 | |||
| 1512 | 12405 | 12300 | 12460 | 12300 | 12460 | 12405 | 55 | 0 | 6 | 36 | 2 |
| 1601 | 12360 | 12310 | 12415 | 12305 | 12415 | 12350 | 55 | -10 | 10 | 210 | 0 |
| 1602 | 12470 | 12435 | 12435 | -35 | -35 | 0 | 100 | 0 | |||
| 1603 | 12505 | 12380 | 12380 | 12380 | 12380 | 12380 | -125 | -125 | 2 | 4 | 0 |
| 小计 | 5298 | 25104 / -98 | |||||||||
| 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 | 95950 | 93940 | 94130 | 91270 | 92500 | 92870 | -3450 | -3080 | 158952 | 70960 | 16072 |
| 1508 | 95420 | 93840 | 94090 | 91600 | 92700 | 92910 | -2720 | -2510 | 1256 | 2406 | 216 |
| 1509 | 95920 | 93840 | 94000 | 91530 | 92460 | 92990 | -3460 | -2930 | 1116 | 1394 | 464 |
| 1510 | 95580 | 93430 | 93630 | 93430 | 93480 | 93510 | -2100 | -2070 | 6 | 24 | 4 |
| 1511 | 96460 | 94540 | 94540 | 92810 | 92850 | 93550 | -3610 | -2910 | 76 | 46 | 16 |
| 1512 | 97160 | 93660 | 93660 | 93240 | 93240 | 93460 | -3920 | -3700 | 6 | 50 | 0 |
| 1601 | 97260 | 95000 | 95000 | 93160 | 93760 | 94080 | -3500 | -3180 | 192 | 198 | 6 |
| 1602 | 97940 | 97940 | 97940 | 0 | 0 | 0 | 90 | 0 | |||
| 1603 | 98280 | 95500 | 95500 | -2780 | -2780 | 0 | 76 | 0 | |||
| 小计 | 161604 | 75244 / 16778 | |||||||||
| 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 | 117790 | 118020 | 118880 | 117070 | 117910 | 118280 | 120 | 490 | 4374 | 1272 | 96 |
| 1508 | 117300 | 117770 | 118000 | 117770 | 118000 | 117840 | 700 | 540 | 12 | 14 | 6 |
| 1509 | 117080 | 117620 | 117620 | 540 | 540 | 0 | 2 | 0 | |||
| 1510 | 117800 | 118500 | 118500 | 118500 | 118500 | 118500 | 700 | 700 | 2 | 6 | 0 |
| 1511 | 118300 | 118300 | 118300 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 118300 | 118300 | 118300 | 0 | 0 | 0 | 0 | 0 | |||
| 1601 | 117810 | 118510 | 118510 | 700 | 700 | 0 | 4 | 0 | |||
| 1602 | 117970 | 118470 | 118470 | 118470 | 118470 | 118470 | 500 | 500 | 2 | 2 | 0 |
| 1603 | 117970 | 117970 | 117970 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 4390 | 1300 / 102 | |||||||||
| 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 | 237.1 | 237 | 237.1 | -0.1 | 0 | 18 | 0 | ||||
| 1505 | 237.5 | 237.95 | 237.95 | 237 | 237 | 237.6 | -0.5 | 0.1 | 20 | 42 | -8 |
| 1506 | 239 | 239.3 | 239.65 | 237.75 | 238.35 | 238.75 | -0.65 | -0.25 | 165432 | 190284 | 1758 |
| 1508 | 239.25 | 239.7 | 240.35 | 238.9 | 239.75 | 239.55 | 0.5 | 0.3 | 54 | 144 | 4 |
| 1510 | 239.4 | 239.45 | 239.9 | 239.1 | 239.75 | 239.45 | 0.35 | 0.05 | 10 | 74 | 4 |
| 1512 | 240.65 | 240.5 | 241.75 | 239.75 | 240.5 | 240.75 | -0.15 | 0.1 | 5518 | 31948 | 1236 |
| 1602 | 241.25 | 242.35 | 242.35 | 242.35 | 242.35 | 242.35 | 1.1 | 1.1 | 2 | 18 | 2 |
| 小计 | 171036 | 222528 / 2996 | |||||||||
| 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 | 3509 | 3511 | 3544 | 3498 | 3525 | 3529 | 16 | 20 | 148 | 1240 | 108 |
| 1505 | 3563 | 3563 | 3571 | 3532 | 3546 | 3552 | -17 | -11 | 102 | 918 | -12 |
| 1506 | 3588 | 3580 | 3596 | 3543 | 3565 | 3573 | -23 | -15 | 1166888 | 483224 | -4472 |
| 1507 | 3600 | 3596 | 3596 | 3570 | 3575 | 3575 | -25 | -25 | 94 | 576 | -6 |
| 1508 | 3607 | 3595 | 3595 | 3570 | 3586 | 3581 | -21 | -26 | 12 | 392 | 2 |
| 1509 | 3618 | 3591 | 3620 | 3586 | 3606 | 3601 | -12 | -17 | 50 | 816 | 2 |
| 1510 | 3619 | 3592 | 3608 | 3588 | 3605 | 3605 | -14 | -14 | 70 | 2068 | -50 |
| 1511 | 3639 | 3639 | 3639 | 0 | 0 | 0 | 236 | 0 | |||
| 1512 | 3638 | 3625 | 3649 | 3602 | 3626 | 3629 | -12 | -9 | 19172 | 57830 | -64 |
| 1601 | 3650 | 3650 | 3657 | 3617 | 3638 | 3640 | -12 | -10 | 50 | 222 | 2 |
| 1602 | 3662 | 3645 | 3645 | 3645 | 3645 | 3645 | -17 | -17 | 2 | 26 | 2 |
| 1603 | 3656 | 3656 | 3656 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 1186588 | 547554 / -4488 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)