|
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 | 43570 | 43490 | 43600 | 43210 | 43420 | 43350 | -150 | -220 | 15030 | 27890 | -2630 |
| 1505 | 43620 | 43530 | 43630 | 43180 | 43430 | 43360 | -190 | -260 | 45392 | 125322 | -1844 |
| 1506 | 43580 | 43380 | 43540 | 43050 | 43310 | 43280 | -270 | -300 | 238872 | 379268 | 7112 |
| 1507 | 43490 | 43300 | 43490 | 43010 | 43260 | 43210 | -230 | -280 | 96092 | 175766 | 6960 |
| 1508 | 43450 | 43320 | 43460 | 42970 | 43220 | 43130 | -230 | -320 | 20276 | 57974 | 3226 |
| 1509 | 43430 | 43300 | 43430 | 42960 | 43220 | 43130 | -210 | -300 | 5238 | 26978 | 1030 |
| 1510 | 43460 | 43300 | 43440 | 42960 | 43220 | 43150 | -240 | -310 | 414 | 8512 | 54 |
| 1511 | 43480 | 43220 | 43220 | 43020 | 43020 | 43080 | -460 | -400 | 30 | 5418 | -4 |
| 1512 | 43510 | 43220 | 43250 | 43010 | 43230 | 43130 | -280 | -380 | 112 | 7238 | 14 |
| 1601 | 43530 | 43250 | 43250 | 43080 | 43200 | 43130 | -330 | -400 | 42 | 2294 | 8 |
| 1602 | 43500 | 43230 | 43300 | 43090 | 43280 | 43210 | -220 | -290 | 16 | 1580 | 0 |
| 1603 | 43530 | 43340 | 43340 | 43250 | 43300 | 43290 | -230 | -240 | 20 | 1124 | 0 |
| 小计 | 421534 | 819364 / 13926 | |||||||||
| 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 | 13340 | 13070 | 13225 | 13185 | -160 | -200 | 6490 | 35240 | -1220 |
| 1505 | 13395 | 13350 | 13375 | 13070 | 13270 | 13220 | -125 | -175 | 13766 | 64606 | -2256 |
| 1506 | 13390 | 13315 | 13365 | 13050 | 13255 | 13200 | -135 | -190 | 97334 | 120416 | -3340 |
| 1507 | 13390 | 13370 | 13370 | 13085 | 13265 | 13215 | -125 | -175 | 47026 | 80932 | 11422 |
| 1508 | 13400 | 13350 | 13375 | 13130 | 13290 | 13250 | -110 | -150 | 9078 | 23948 | 4636 |
| 1509 | 13400 | 13375 | 13375 | 13150 | 13305 | 13280 | -95 | -120 | 2692 | 7702 | 1034 |
| 1510 | 13440 | 13410 | 13410 | 13180 | 13340 | 13285 | -100 | -155 | 200 | 2298 | 10 |
| 1511 | 13490 | 13390 | 13415 | 13210 | 13415 | 13300 | -75 | -190 | 78 | 650 | 2 |
| 1512 | 13535 | 13365 | 13370 | 13230 | 13370 | 13305 | -165 | -230 | 84 | 580 | -18 |
| 1601 | 13530 | 13390 | 13485 | 13320 | 13445 | 13405 | -85 | -125 | 38 | 272 | -16 |
| 1602 | 13500 | 13390 | 13405 | 13305 | 13305 | 13360 | -195 | -140 | 16 | 244 | -4 |
| 1603 | 13580 | 13525 | 13545 | 13410 | 13545 | 13490 | -35 | -90 | 14 | 10 | 2 |
| 小计 | 176816 | 336898 / 10252 | |||||||||
| 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 | 16105 | 16125 | 16125 | 16055 | 16115 | 16080 | 10 | -25 | 1580 | 9640 | -330 |
| 1505 | 16180 | 16165 | 16190 | 16070 | 16120 | 16130 | -60 | -50 | 9928 | 26878 | -1806 |
| 1506 | 16225 | 16190 | 16240 | 16105 | 16165 | 16170 | -60 | -55 | 83652 | 124388 | -3846 |
| 1507 | 16240 | 16225 | 16255 | 16130 | 16190 | 16190 | -50 | -50 | 16124 | 55820 | 240 |
| 1508 | 16260 | 16260 | 16275 | 16155 | 16195 | 16195 | -65 | -65 | 1726 | 10472 | 470 |
| 1509 | 16280 | 16290 | 16290 | 16175 | 16175 | 16215 | -105 | -65 | 268 | 3310 | 186 |
| 1510 | 16340 | 16300 | 16320 | 16230 | 16230 | 16260 | -110 | -80 | 158 | 2226 | 106 |
| 1511 | 16395 | 16340 | 16345 | 16255 | 16255 | 16295 | -140 | -100 | 76 | 1236 | 46 |
| 1512 | 16355 | 16320 | 16320 | 16320 | 16320 | 16320 | -35 | -35 | 10 | 330 | 6 |
| 1601 | 16395 | 16265 | 16265 | 16265 | 16265 | 16265 | -130 | -130 | 2 | 166 | 0 |
| 1602 | 16370 | 16375 | 16375 | 16375 | 16375 | 16375 | 5 | 5 | 2 | 94 | 0 |
| 1603 | 16525 | 16515 | 16515 | 16335 | 16415 | 16415 | -110 | -110 | 8 | 48 | 4 |
| 小计 | 113534 | 234608 / -4924 | |||||||||
| 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 | 12615 | 12715 | 12740 | 12710 | 12710 | 12725 | 95 | 110 | 230 | 2100 | 40 |
| 1505 | 12715 | 12725 | 12815 | 12705 | 12790 | 12770 | 75 | 55 | 1856 | 5296 | -488 |
| 1506 | 12710 | 12715 | 12820 | 12680 | 12810 | 12760 | 100 | 50 | 6694 | 16172 | 1762 |
| 1507 | 12680 | 12730 | 12805 | 12730 | 12805 | 12760 | 125 | 80 | 738 | 2756 | 394 |
| 1508 | 12680 | 12760 | 12760 | 80 | 80 | 0 | 64 | 0 | |||
| 1509 | 12690 | 12770 | 12770 | 12770 | 12770 | 12770 | 80 | 80 | 2 | 68 | -2 |
| 1510 | 12670 | 12695 | 12780 | 12695 | 12780 | 12755 | 110 | 85 | 56 | 470 | -8 |
| 1511 | 12495 | 12735 | 12735 | 240 | 240 | 0 | 26 | 0 | |||
| 1512 | 12655 | 12670 | 12670 | 15 | 15 | 0 | 34 | 0 | |||
| 1601 | 12695 | 12715 | 12735 | 12715 | 12735 | 12725 | 40 | 30 | 14 | 214 | 4 |
| 1602 | 12750 | 12750 | 12750 | 0 | 0 | 0 | 100 | 0 | |||
| 1603 | 12775 | 12805 | 12810 | 12785 | 12795 | 12795 | 20 | 20 | 8 | 8 | 2 |
| 小计 | 9598 | 27308 / 1704 | |||||||||
| 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 | 94450 | 94450 | 95260 | 93880 | 94300 | 94500 | -150 | 50 | 160974 | 99084 | 3982 |
| 1508 | 94280 | 94100 | 94810 | 93560 | 93840 | 94010 | -440 | -270 | 710 | 3136 | 60 |
| 1509 | 94000 | 94060 | 94760 | 93400 | 93700 | 94040 | -300 | 40 | 1838 | 3808 | 372 |
| 1510 | 94250 | 95460 | 95460 | 94270 | 94450 | 94570 | 200 | 320 | 18 | 58 | 0 |
| 1511 | 94490 | 94980 | 94980 | 94720 | 94720 | 94850 | 230 | 360 | 4 | 56 | 0 |
| 1512 | 95210 | 95000 | 95000 | 94990 | 94990 | 94990 | -220 | -220 | 4 | 116 | -4 |
| 1601 | 94440 | 94670 | 95230 | 93190 | 94170 | 94060 | -270 | -380 | 148 | 422 | 0 |
| 1602 | 94040 | 93660 | 93660 | -380 | -380 | 0 | 94 | 0 | |||
| 1603 | 94870 | 95070 | 95600 | 94330 | 94670 | 94890 | -200 | 20 | 20 | 164 | 10 |
| 小计 | 163716 | 106938 / 4420 | |||||||||
| 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 | 118200 | 117570 | 117980 | 116500 | 116790 | 117190 | -1410 | -1010 | 816 | 802 | 52 |
| 1508 | 118040 | 117040 | 117040 | -1000 | -1000 | 0 | 14 | 0 | |||
| 1509 | 119220 | 118210 | 118210 | -1010 | -1010 | 0 | 2 | 0 | |||
| 1510 | 120000 | 117960 | 117960 | 117960 | 117960 | 117960 | -2040 | -2040 | 4 | 4 | -4 |
| 1511 | 120910 | 120910 | 120910 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 120340 | 118290 | 118290 | -2050 | -2050 | 0 | 2 | 0 | |||
| 1601 | 118570 | 116550 | 116550 | -2020 | -2020 | 0 | 4 | 0 | |||
| 1602 | 118520 | 116500 | 116500 | -2020 | -2020 | 0 | 2 | 0 | |||
| 1603 | 118520 | 118520 | 118520 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 820 | 830 / 48 | |||||||||
| 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 | 242.35 | 239.5 | 239.5 | -2.85 | -2.85 | 0 | 34 | 0 | |||
| 1506 | 243.55 | 243 | 243.65 | 239.7 | 240.5 | 241.75 | -3.05 | -1.8 | 185616 | 180862 | -2934 |
| 1508 | 243.7 | 241.65 | 241.65 | 241.65 | 241.65 | 241.65 | -2.05 | -2.05 | 4 | 134 | -4 |
| 1510 | 244.9 | 242 | 244.75 | 239 | 241.95 | 241.45 | -2.95 | -3.45 | 1062 | 88 | 26 |
| 1512 | 246 | 246.2 | 246.3 | 242.3 | 242.95 | 243.75 | -3.05 | -2.25 | 6674 | 40932 | 660 |
| 1602 | 247.35 | 245.6 | 248.95 | 242.85 | 244.8 | 245.35 | -2.55 | -2 | 22 | 26 | 10 |
| 小计 | 193378 | 222094 / -2242 | |||||||||
| 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 | 3573 | 3575 | 3575 | 3468 | 3475 | 3521 | -98 | -52 | 348 | 1328 | 24 |
| 1505 | 3594 | 3586 | 3588 | 3477 | 3489 | 3504 | -105 | -90 | 266 | 934 | 18 |
| 1506 | 3613 | 3606 | 3616 | 3489 | 3504 | 3558 | -109 | -55 | 1520726 | 463038 | 43590 |
| 1507 | 3621 | 3578 | 3581 | 3510 | 3517 | 3540 | -104 | -81 | 100 | 640 | 36 |
| 1508 | 3638 | 3633 | 3633 | 3554 | 3555 | 3572 | -83 | -66 | 18 | 388 | 4 |
| 1509 | 3641 | 3647 | 3650 | 3537 | 3570 | 3582 | -71 | -59 | 150 | 760 | -30 |
| 1510 | 3653 | 3607 | 3607 | 3538 | 3564 | 3572 | -89 | -81 | 54 | 2016 | 28 |
| 1511 | 3668 | 3623 | 3629 | 3559 | 3560 | 3578 | -108 | -90 | 34 | 256 | 12 |
| 1512 | 3675 | 3666 | 3679 | 3552 | 3567 | 3607 | -108 | -68 | 44652 | 71998 | 9306 |
| 1601 | 3686 | 3689 | 3689 | 3572 | 3580 | 3615 | -106 | -71 | 314 | 216 | -8 |
| 1602 | 3701 | 3681 | 3681 | 3618 | 3618 | 3650 | -83 | -51 | 78 | 88 | 58 |
| 1603 | 3696 | 3655 | 3655 | 3601 | 3601 | 3615 | -95 | -81 | 10 | 26 | 8 |
| 小计 | 1566750 | 541688 / 53046 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)