|
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 | 43480 | 43670 | 43480 | 43550 | 43550 | 100 | 100 | 12490 | 35540 | -4560 |
| 1505 | 43440 | 43390 | 43640 | 43390 | 43570 | 43560 | 130 | 120 | 28690 | 131346 | -1378 |
| 1506 | 43330 | 43300 | 43560 | 43300 | 43480 | 43450 | 150 | 120 | 116826 | 375402 | 3848 |
| 1507 | 43270 | 43270 | 43500 | 43230 | 43430 | 43400 | 160 | 130 | 44732 | 165038 | 254 |
| 1508 | 43230 | 43200 | 43460 | 43200 | 43390 | 43360 | 160 | 130 | 10812 | 51706 | 1048 |
| 1509 | 43230 | 43280 | 43450 | 43230 | 43380 | 43350 | 150 | 120 | 2610 | 24764 | 20 |
| 1510 | 43270 | 43370 | 43480 | 43200 | 43420 | 43370 | 150 | 100 | 254 | 8092 | -18 |
| 1511 | 43250 | 43350 | 43390 | 43240 | 43390 | 43330 | 140 | 80 | 128 | 5320 | -52 |
| 1512 | 43310 | 43320 | 43500 | 43320 | 43450 | 43430 | 140 | 120 | 182 | 6998 | -36 |
| 1601 | 43320 | 43390 | 43510 | 43330 | 43500 | 43430 | 180 | 110 | 54 | 2260 | -2 |
| 1602 | 43350 | 43510 | 43510 | 43510 | 43510 | 43510 | 160 | 160 | 2 | 1576 | -2 |
| 1603 | 43390 | 43590 | 43590 | 43510 | 43520 | 43530 | 130 | 140 | 18 | 1098 | 6 |
| 小计 | 216798 | 809140 / -872 | |||||||||
| 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 | 13400 | 13435 | 13395 | 13400 | 13400 | 15 | 15 | 3830 | 36680 | -590 |
| 1505 | 13385 | 13395 | 13455 | 13395 | 13420 | 13420 | 35 | 35 | 4346 | 68654 | -1862 |
| 1506 | 13365 | 13380 | 13445 | 13365 | 13410 | 13405 | 45 | 40 | 16288 | 125520 | 112 |
| 1507 | 13370 | 13440 | 13450 | 13380 | 13415 | 13415 | 45 | 45 | 8092 | 67136 | 842 |
| 1508 | 13370 | 13415 | 13440 | 13410 | 13425 | 13415 | 55 | 45 | 986 | 18826 | -338 |
| 1509 | 13390 | 13440 | 13445 | 13425 | 13435 | 13430 | 45 | 40 | 498 | 6038 | 176 |
| 1510 | 13425 | 13475 | 13475 | 13445 | 13450 | 13450 | 25 | 25 | 48 | 2286 | 0 |
| 1511 | 13465 | 13515 | 13515 | 13490 | 13490 | 13490 | 25 | 25 | 22 | 648 | 0 |
| 1512 | 13510 | 13540 | 13545 | 13520 | 13520 | 13535 | 10 | 25 | 18 | 598 | 12 |
| 1601 | 13530 | 13530 | 13530 | 0 | 0 | 0 | 288 | 0 | |||
| 1602 | 13500 | 13500 | 13500 | 0 | 0 | 0 | 248 | 0 | |||
| 1603 | 13580 | 13580 | 13580 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 34128 | 326930 / -1648 | |||||||||
| 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 | 16025 | 16110 | 16150 | 16035 | 16115 | 16105 | 90 | 80 | 2020 | 10140 | -790 |
| 1505 | 16085 | 16125 | 16200 | 16080 | 16180 | 16145 | 95 | 60 | 16362 | 32050 | -5508 |
| 1506 | 16125 | 16160 | 16245 | 16135 | 16215 | 16195 | 90 | 70 | 69500 | 136226 | 3084 |
| 1507 | 16150 | 16180 | 16270 | 16160 | 16250 | 16225 | 100 | 75 | 13996 | 54192 | 2968 |
| 1508 | 16165 | 16225 | 16285 | 16205 | 16265 | 16250 | 100 | 85 | 1330 | 9854 | 458 |
| 1509 | 16195 | 16230 | 16290 | 16230 | 16280 | 16270 | 85 | 75 | 182 | 3086 | 92 |
| 1510 | 16225 | 16320 | 16330 | 16290 | 16320 | 16310 | 95 | 85 | 100 | 2142 | -20 |
| 1511 | 16275 | 16340 | 16360 | 16300 | 16345 | 16340 | 70 | 65 | 24 | 1190 | 4 |
| 1512 | 16310 | 16310 | 16310 | 0 | 0 | 0 | 332 | 0 | |||
| 1601 | 16235 | 16395 | 16395 | 16395 | 16395 | 16395 | 160 | 160 | 2 | 166 | -2 |
| 1602 | 16370 | 16370 | 16370 | 0 | 0 | 0 | 94 | 0 | |||
| 1603 | 16410 | 16480 | 16480 | 16480 | 16480 | 16480 | 70 | 70 | 2 | 38 | 0 |
| 小计 | 103518 | 249510 / 286 | |||||||||
| 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 | 12540 | 12650 | 12650 | 12600 | 12650 | 12630 | 110 | 90 | 170 | 2070 | 40 |
| 1505 | 12590 | 12670 | 12740 | 12620 | 12720 | 12690 | 130 | 100 | 1546 | 6386 | -666 |
| 1506 | 12565 | 12700 | 12730 | 12600 | 12690 | 12665 | 125 | 100 | 2112 | 13736 | 314 |
| 1507 | 12575 | 12645 | 12720 | 12625 | 12675 | 12665 | 100 | 90 | 510 | 2252 | 92 |
| 1508 | 12575 | 12665 | 12665 | 90 | 90 | 0 | 66 | 0 | |||
| 1509 | 12520 | 12650 | 12650 | 12650 | 12650 | 12650 | 130 | 130 | 2 | 72 | -2 |
| 1510 | 12555 | 12660 | 12715 | 12660 | 12690 | 12690 | 135 | 135 | 32 | 478 | 8 |
| 1511 | 12510 | 12515 | 12515 | 5 | 5 | 0 | 26 | 0 | |||
| 1512 | 12540 | 12675 | 12675 | 12675 | 12675 | 12675 | 135 | 135 | 4 | 34 | 2 |
| 1601 | 12535 | 12665 | 12665 | 12665 | 12665 | 12665 | 130 | 130 | 2 | 208 | 2 |
| 1602 | 12485 | 12660 | 12660 | 175 | 175 | 0 | 100 | 0 | |||
| 1603 | 12425 | 12550 | 12550 | 125 | 125 | 0 | 4 | 0 | |||
| 小计 | 4378 | 25432 / -210 | |||||||||
| 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 | 96530 | 97500 | 97980 | 95950 | 96420 | 96790 | -110 | 260 | 75688 | 83542 | 2544 |
| 1508 | 96390 | 97220 | 97580 | 95500 | 96070 | 96450 | -320 | 60 | 1222 | 2716 | 644 |
| 1509 | 96140 | 96990 | 97600 | 95300 | 96100 | 96610 | -40 | 470 | 1258 | 2312 | 630 |
| 1510 | 97260 | 98340 | 98340 | 96020 | 96020 | 97630 | -1240 | 370 | 58 | 54 | 18 |
| 1511 | 96360 | 97640 | 97640 | 97640 | 97640 | 97640 | 1280 | 1280 | 2 | 56 | 0 |
| 1512 | 96220 | 97930 | 97930 | 96380 | 96380 | 96970 | 160 | 750 | 20 | 118 | 10 |
| 1601 | 96360 | 98340 | 98340 | 96300 | 96460 | 97420 | 100 | 1060 | 52 | 278 | 26 |
| 1602 | 96510 | 97800 | 97800 | 96600 | 96600 | 97060 | 90 | 550 | 12 | 90 | 8 |
| 1603 | 96990 | 97970 | 98310 | 96660 | 96660 | 97590 | -330 | 600 | 42 | 124 | 22 |
| 小计 | 78354 | 89290 / 3902 | |||||||||
| 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 | 118950 | 118890 | 119090 | 118270 | 118860 | 118630 | -90 | -320 | 848 | 904 | -96 |
| 1508 | 118340 | 118340 | 118340 | 0 | 0 | 0 | 14 | 0 | |||
| 1509 | 117880 | 117560 | 117560 | -320 | -320 | 0 | 2 | 0 | |||
| 1510 | 118650 | 118330 | 118330 | -320 | -320 | 0 | 8 | 0 | |||
| 1511 | 119560 | 119560 | 119560 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 118980 | 118660 | 118660 | -320 | -320 | 0 | 2 | 0 | |||
| 1601 | 118620 | 118300 | 118300 | -320 | -320 | 0 | 2 | 0 | |||
| 1602 | 118570 | 118250 | 118250 | -320 | -320 | 0 | 2 | 0 | |||
| 1603 | 118570 | 118570 | 118570 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 848 | 934 / -96 | |||||||||
| 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 | 240.35 | 242.45 | 242.95 | 242.15 | 242.95 | 242.55 | 2.6 | 2.2 | 16 | 34 | -6 |
| 1506 | 241.35 | 243.15 | 244.1 | 243.15 | 243.9 | 243.75 | 2.55 | 2.4 | 48968 | 183068 | 296 |
| 1508 | 241.8 | 244 | 244 | 244 | 244 | 244 | 2.2 | 2.2 | 2 | 134 | 0 |
| 1510 | 242.05 | 245.05 | 245.1 | 244.75 | 244.75 | 244.95 | 2.7 | 2.9 | 6 | 66 | -4 |
| 1512 | 243.8 | 246 | 246.55 | 245.75 | 246.3 | 246.2 | 2.5 | 2.4 | 5076 | 37552 | 1214 |
| 1602 | 243.05 | 247.3 | 247.3 | 247.3 | 247.3 | 247.3 | 4.25 | 4.25 | 2 | 16 | -2 |
| 小计 | 54070 | 220888 / 1498 | |||||||||
| 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 | 3575 | 3669 | 3669 | 3567 | 3573 | 3589 | -2 | 14 | 28 | 1324 | -12 |
| 1505 | 3563 | 3595 | 3606 | 3592 | 3595 | 3594 | 32 | 31 | 116 | 908 | -22 |
| 1506 | 3584 | 3596 | 3630 | 3591 | 3613 | 3618 | 29 | 34 | 336968 | 416596 | 3650 |
| 1507 | 3599 | 3625 | 3634 | 3625 | 3630 | 3628 | 31 | 29 | 20 | 596 | -2 |
| 1508 | 3594 | 3594 | 3594 | 0 | 0 | 0 | 396 | 0 | |||
| 1509 | 3607 | 3641 | 3662 | 3641 | 3645 | 3652 | 38 | 45 | 44 | 782 | -10 |
| 1510 | 3629 | 3663 | 3669 | 3658 | 3661 | 3661 | 32 | 32 | 72 | 1988 | -40 |
| 1511 | 3633 | 3678 | 3678 | 3678 | 3678 | 3678 | 45 | 45 | 2 | 240 | 2 |
| 1512 | 3648 | 3661 | 3692 | 3660 | 3680 | 3681 | 32 | 33 | 9532 | 61578 | 922 |
| 1601 | 3653 | 3696 | 3701 | 3688 | 3699 | 3696 | 46 | 43 | 48 | 224 | -10 |
| 1602 | 3656 | 3692 | 3692 | 36 | 36 | 0 | 28 | 0 | |||
| 1603 | 3679 | 3711 | 3725 | 3698 | 3700 | 3708 | 21 | 29 | 12 | 10 | 4 |
| 小计 | 346842 | 484670 / 4482 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)