|
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 | 43450 | 43440 | 43550 | 43280 | 43390 | 43450 | -60 | 0 | 12250 | 40100 | -2270 |
| 1505 | 43450 | 43450 | 43540 | 43280 | 43390 | 43440 | -60 | -10 | 49672 | 132724 | -808 |
| 1506 | 43350 | 43310 | 43450 | 43160 | 43280 | 43330 | -70 | -20 | 273380 | 371554 | -6626 |
| 1507 | 43340 | 43260 | 43410 | 43100 | 43210 | 43270 | -130 | -70 | 95210 | 164784 | 2426 |
| 1508 | 43340 | 43250 | 43360 | 43070 | 43160 | 43230 | -180 | -110 | 15958 | 50658 | 1810 |
| 1509 | 43360 | 43230 | 43350 | 43070 | 43150 | 43230 | -210 | -130 | 6624 | 24744 | 968 |
| 1510 | 43470 | 43360 | 43360 | 43090 | 43160 | 43270 | -310 | -200 | 552 | 8110 | -120 |
| 1511 | 43410 | 43220 | 43350 | 43150 | 43180 | 43250 | -230 | -160 | 56 | 5372 | 22 |
| 1512 | 43430 | 43360 | 43400 | 43150 | 43230 | 43310 | -200 | -120 | 294 | 7034 | 68 |
| 1601 | 43450 | 43400 | 43420 | 43200 | 43200 | 43320 | -250 | -130 | 92 | 2262 | 6 |
| 1602 | 43460 | 43420 | 43480 | 43220 | 43220 | 43350 | -240 | -110 | 34 | 1578 | 6 |
| 1603 | 43520 | 43480 | 43530 | 43230 | 43330 | 43390 | -190 | -130 | 116 | 1092 | 4 |
| 小计 | 454238 | 810012 / -4514 | |||||||||
| 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 | 13390 | 13375 | 13395 | 13375 | 13390 | 13385 | 0 | -5 | 1610 | 37270 | -840 |
| 1505 | 13385 | 13385 | 13400 | 13375 | 13395 | 13385 | 10 | 0 | 4484 | 70516 | -1128 |
| 1506 | 13370 | 13365 | 13385 | 13355 | 13375 | 13365 | 5 | -5 | 17410 | 125408 | -2994 |
| 1507 | 13380 | 13380 | 13385 | 13360 | 13380 | 13370 | 0 | -10 | 7558 | 66294 | 2416 |
| 1508 | 13385 | 13395 | 13395 | 13365 | 13380 | 13370 | -5 | -15 | 1784 | 19164 | 944 |
| 1509 | 13400 | 13405 | 13405 | 13370 | 13390 | 13390 | -10 | -10 | 610 | 5862 | 188 |
| 1510 | 13445 | 13420 | 13445 | 13415 | 13435 | 13425 | -10 | -20 | 132 | 2286 | 80 |
| 1511 | 13455 | 13465 | 13470 | 13465 | 13470 | 13465 | 15 | 10 | 22 | 648 | 20 |
| 1512 | 13495 | 13510 | 13510 | 13510 | 13510 | 13510 | 15 | 15 | 22 | 586 | 14 |
| 1601 | 13495 | 13530 | 13530 | 13530 | 13530 | 13530 | 35 | 35 | 2 | 288 | 0 |
| 1602 | 13545 | 13560 | 13560 | 13375 | 13530 | 13500 | -15 | -45 | 12 | 248 | 2 |
| 1603 | 13580 | 13580 | 13580 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 33646 | 328578 / -1298 | |||||||||
| 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 | 15980 | 16080 | 15960 | 16060 | 16025 | 145 | 110 | 2760 | 10930 | -100 |
| 1505 | 15950 | 16000 | 16150 | 15990 | 16140 | 16085 | 190 | 135 | 31006 | 37558 | -6974 |
| 1506 | 15990 | 16050 | 16195 | 16030 | 16160 | 16125 | 170 | 135 | 149792 | 133142 | 8372 |
| 1507 | 16005 | 16080 | 16210 | 16055 | 16180 | 16150 | 175 | 145 | 27208 | 51224 | 6530 |
| 1508 | 16020 | 16150 | 16235 | 16080 | 16185 | 16165 | 165 | 145 | 2060 | 9396 | 322 |
| 1509 | 16045 | 16075 | 16245 | 16075 | 16205 | 16195 | 160 | 150 | 242 | 2994 | 36 |
| 1510 | 16095 | 16140 | 16280 | 16140 | 16250 | 16225 | 155 | 130 | 120 | 2162 | 0 |
| 1511 | 16115 | 16275 | 16305 | 16240 | 16240 | 16275 | 125 | 160 | 40 | 1186 | -2 |
| 1512 | 16180 | 16210 | 16375 | 16210 | 16350 | 16310 | 170 | 130 | 34 | 332 | 10 |
| 1601 | 16130 | 16235 | 16235 | 105 | 105 | 0 | 168 | 0 | |||
| 1602 | 16235 | 16350 | 16420 | 16335 | 16350 | 16370 | 115 | 135 | 36 | 94 | 2 |
| 1603 | 16235 | 16420 | 16420 | 16400 | 16400 | 16410 | 165 | 175 | 14 | 38 | 0 |
| 小计 | 213312 | 249224 / 8196 | |||||||||
| 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 | 12440 | 12500 | 12600 | 12490 | 12600 | 12540 | 160 | 100 | 440 | 2030 | 180 |
| 1505 | 12495 | 12530 | 12680 | 12500 | 12680 | 12590 | 185 | 95 | 2474 | 7052 | -804 |
| 1506 | 12470 | 12500 | 12660 | 12470 | 12660 | 12565 | 190 | 95 | 3832 | 13422 | 812 |
| 1507 | 12475 | 12505 | 12660 | 12500 | 12660 | 12575 | 185 | 100 | 450 | 2160 | 104 |
| 1508 | 12435 | 12520 | 12635 | 12520 | 12630 | 12575 | 195 | 140 | 10 | 66 | 2 |
| 1509 | 12485 | 12500 | 12540 | 12500 | 12540 | 12520 | 55 | 35 | 14 | 74 | -4 |
| 1510 | 12435 | 12455 | 12645 | 12455 | 12640 | 12555 | 205 | 120 | 32 | 470 | 0 |
| 1511 | 12475 | 12510 | 12510 | 12510 | 12510 | 12510 | 35 | 35 | 2 | 26 | 0 |
| 1512 | 12445 | 12540 | 12540 | 12540 | 12540 | 12540 | 95 | 95 | 2 | 32 | 0 |
| 1601 | 12405 | 12545 | 12545 | 12520 | 12520 | 12535 | 115 | 130 | 8 | 206 | 0 |
| 1602 | 12405 | 12485 | 12485 | 12485 | 12485 | 12485 | 80 | 80 | 2 | 100 | 0 |
| 1603 | 12350 | 12425 | 12425 | 75 | 75 | 0 | 4 | 0 | |||
| 小计 | 7266 | 25642 / 290 | |||||||||
| 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 | 94320 | 96000 | 97800 | 95660 | 97300 | 96530 | 2980 | 2210 | 150282 | 80998 | 274 |
| 1508 | 94220 | 95550 | 97800 | 95500 | 96900 | 96390 | 2680 | 2170 | 318 | 2072 | 64 |
| 1509 | 94090 | 95720 | 97210 | 95450 | 96840 | 96140 | 2750 | 2050 | 492 | 1682 | 50 |
| 1510 | 94440 | 97260 | 97260 | 97260 | 97260 | 97260 | 2820 | 2820 | 2 | 36 | 0 |
| 1511 | 95030 | 96360 | 96360 | 1330 | 1330 | 0 | 56 | 0 | |||
| 1512 | 95450 | 96180 | 96520 | 96180 | 96520 | 96220 | 1070 | 770 | 14 | 108 | 0 |
| 1601 | 95870 | 95570 | 97440 | 95570 | 97380 | 96360 | 1510 | 490 | 42 | 252 | -4 |
| 1602 | 96600 | 96510 | 96510 | 96510 | 96510 | 96510 | -90 | -90 | 4 | 82 | 2 |
| 1603 | 97200 | 97040 | 97890 | 96670 | 97890 | 96990 | 690 | -210 | 28 | 102 | 0 |
| 小计 | 151182 | 85388 / 386 | |||||||||
| 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 | 118540 | 118810 | 119470 | 118560 | 118850 | 118950 | 310 | 410 | 1390 | 1000 | -38 |
| 1508 | 118100 | 118340 | 118340 | 240 | 240 | 0 | 14 | 0 | |||
| 1509 | 117880 | 117880 | 117880 | 0 | 0 | 0 | 2 | 0 | |||
| 1510 | 118650 | 118650 | 118650 | 0 | 0 | 0 | 8 | 0 | |||
| 1511 | 119150 | 119150 | 119150 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 119150 | 121280 | 121280 | 116680 | 116680 | 118980 | -2470 | -170 | 4 | 2 | 2 |
| 1601 | 118790 | 118620 | 118620 | -170 | -170 | 0 | 2 | 0 | |||
| 1602 | 118740 | 118570 | 118570 | -170 | -170 | 0 | 2 | 0 | |||
| 1603 | 118740 | 118740 | 118740 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1394 | 1030 / -36 | |||||||||
| 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 | 240 | 240 | 0 | 18 | 0 | |||||
| 1505 | 240.1 | 240.5 | 240.85 | 239.55 | 240.6 | 240.35 | 0.5 | 0.25 | 12 | 40 | -2 |
| 1506 | 241.55 | 242.4 | 242.65 | 240.2 | 241.75 | 241.35 | 0.2 | -0.2 | 173668 | 182772 | -11154 |
| 1508 | 241.5 | 242.7 | 242.7 | 240.85 | 241.8 | 241.8 | 0.3 | 0.3 | 16 | 134 | -8 |
| 1510 | 242.55 | 242.05 | 242.05 | 242.05 | 242.05 | 242.05 | -0.5 | -0.5 | 2 | 70 | 0 |
| 1512 | 243.75 | 244.45 | 244.85 | 242.7 | 244.2 | 243.8 | 0.45 | 0.05 | 7232 | 36338 | 2184 |
| 1602 | 245 | 243.05 | 243.05 | 243.05 | 243.05 | 243.05 | -1.95 | -1.95 | 2 | 18 | 2 |
| 小计 | 180932 | 219390 / -8978 | |||||||||
| 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 | 3579 | 3575 | 3575 | -4 | -4 | 0 | 1336 | 0 | |||
| 1505 | 3583 | 3579 | 3579 | 3550 | 3575 | 3563 | -8 | -20 | 80 | 930 | -6 |
| 1506 | 3604 | 3592 | 3607 | 3563 | 3595 | 3584 | -9 | -20 | 1151628 | 412946 | -35906 |
| 1507 | 3613 | 3604 | 3611 | 3580 | 3594 | 3599 | -19 | -14 | 102 | 598 | 14 |
| 1508 | 3638 | 3606 | 3606 | 3564 | 3605 | 3594 | -33 | -44 | 64 | 396 | 4 |
| 1509 | 3636 | 3590 | 3636 | 3590 | 3617 | 3607 | -19 | -29 | 458 | 792 | 12 |
| 1510 | 3641 | 3630 | 3638 | 3620 | 3634 | 3629 | -7 | -12 | 84 | 2028 | -2 |
| 1511 | 3644 | 3635 | 3641 | 3624 | 3641 | 3633 | -3 | -11 | 6 | 238 | 0 |
| 1512 | 3667 | 3660 | 3668 | 3629 | 3657 | 3648 | -10 | -19 | 19604 | 60656 | 1802 |
| 1601 | 3685 | 3675 | 3675 | 3646 | 3656 | 3653 | -29 | -32 | 68 | 234 | 6 |
| 1602 | 3669 | 3650 | 3663 | 3648 | 3662 | 3656 | -7 | -13 | 10 | 28 | 4 |
| 1603 | 3679 | 3679 | 3679 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 1172104 | 480188 / -34072 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)