|
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 | 43530 | 43620 | 44000 | 43500 | 43750 | 43690 | 220 | 160 | 10490 | 19690 | -3980 |
| 1505 | 43500 | 43550 | 44060 | 43530 | 43750 | 43710 | 250 | 210 | 46358 | 123028 | -1160 |
| 1506 | 43380 | 43510 | 44000 | 43430 | 43680 | 43670 | 300 | 290 | 317282 | 377226 | 1286 |
| 1507 | 43300 | 43420 | 43900 | 43350 | 43620 | 43570 | 320 | 270 | 113530 | 182902 | 1698 |
| 1508 | 43250 | 43260 | 43850 | 43260 | 43560 | 43520 | 310 | 270 | 24232 | 61398 | 724 |
| 1509 | 43260 | 43370 | 43830 | 43300 | 43500 | 43500 | 240 | 240 | 11052 | 29486 | 1736 |
| 1510 | 43240 | 43400 | 43820 | 43300 | 43520 | 43490 | 280 | 250 | 782 | 8778 | 246 |
| 1511 | 43210 | 43640 | 43800 | 43340 | 43530 | 43550 | 320 | 340 | 114 | 5404 | -2 |
| 1512 | 43280 | 43360 | 43820 | 43300 | 43530 | 43510 | 250 | 230 | 260 | 7224 | -34 |
| 1601 | 43250 | 43400 | 43850 | 43320 | 43540 | 43480 | 290 | 230 | 194 | 2332 | 44 |
| 1602 | 43350 | 43400 | 43790 | 43400 | 43590 | 43570 | 240 | 220 | 34 | 1572 | 2 |
| 1603 | 43410 | 43430 | 43800 | 43430 | 43480 | 43630 | 70 | 220 | 22 | 1160 | -6 |
| 小计 | 524350 | 820200 / 554 | |||||||||
| 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 | 13225 | 13320 | 13320 | 13000 | 13080 | 13165 | -145 | -60 | 5820 | 27380 | -4590 |
| 1505 | 13240 | 13250 | 13265 | 13100 | 13105 | 13160 | -135 | -80 | 7846 | 62186 | -1666 |
| 1506 | 13230 | 13250 | 13265 | 13100 | 13105 | 13160 | -125 | -70 | 41976 | 117146 | 2156 |
| 1507 | 13235 | 13260 | 13260 | 13105 | 13130 | 13170 | -105 | -65 | 26592 | 97086 | 9822 |
| 1508 | 13245 | 13265 | 13270 | 13125 | 13150 | 13170 | -95 | -75 | 6192 | 30028 | 2434 |
| 1509 | 13260 | 13255 | 13285 | 13150 | 13170 | 13210 | -90 | -50 | 826 | 8022 | 208 |
| 1510 | 13280 | 13280 | 13310 | 13195 | 13200 | 13235 | -80 | -45 | 166 | 2424 | 124 |
| 1511 | 13310 | 13330 | 13330 | 13220 | 13260 | 13250 | -50 | -60 | 36 | 670 | 18 |
| 1512 | 13305 | 13315 | 13360 | 13315 | 13325 | 13330 | 20 | 25 | 24 | 580 | 0 |
| 1601 | 13405 | 13370 | 13415 | 13305 | 13305 | 13355 | -100 | -50 | 12 | 262 | -10 |
| 1602 | 13360 | 13430 | 13455 | 13430 | 13435 | 13440 | 75 | 80 | 22 | 244 | 0 |
| 1603 | 13470 | 13490 | 13500 | 13490 | 13500 | 13495 | 30 | 25 | 80 | 90 | 80 |
| 小计 | 89592 | 346118 / 8576 | |||||||||
| 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 | 16165 | 16300 | 16400 | 16300 | 16360 | 16320 | 195 | 155 | 1000 | 7660 | -620 |
| 1505 | 16220 | 16320 | 16410 | 16275 | 16400 | 16350 | 180 | 130 | 12290 | 22080 | 548 |
| 1506 | 16270 | 16375 | 16470 | 16330 | 16450 | 16395 | 180 | 125 | 147650 | 127450 | -2520 |
| 1507 | 16300 | 16385 | 16500 | 16365 | 16490 | 16430 | 190 | 130 | 41098 | 66550 | 5040 |
| 1508 | 16315 | 16420 | 16515 | 16380 | 16510 | 16450 | 195 | 135 | 5866 | 15876 | 2022 |
| 1509 | 16335 | 16460 | 16545 | 16405 | 16530 | 16470 | 195 | 135 | 254 | 3440 | 48 |
| 1510 | 16375 | 16515 | 16570 | 16480 | 16570 | 16515 | 195 | 140 | 48 | 2246 | -12 |
| 1511 | 16395 | 16500 | 16590 | 16485 | 16565 | 16515 | 170 | 120 | 68 | 1294 | 36 |
| 1512 | 16450 | 16540 | 16600 | 16540 | 16600 | 16555 | 150 | 105 | 24 | 342 | 2 |
| 1601 | 16455 | 16610 | 16610 | 16585 | 16610 | 16595 | 155 | 140 | 8 | 164 | 0 |
| 1602 | 16375 | 16690 | 16690 | 16690 | 16690 | 16690 | 315 | 315 | 4 | 98 | 4 |
| 1603 | 16415 | 16810 | 16810 | 16585 | 16700 | 16760 | 285 | 345 | 24 | 66 | 18 |
| 小计 | 208334 | 247266 / 4566 | |||||||||
| 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 | 13000 | 12300 | 13320 | 12300 | 13240 | 13100 | 240 | 100 | 140 | 2320 | 70 |
| 1505 | 13020 | 13450 | 13450 | 13185 | 13295 | 13325 | 275 | 305 | 2224 | 3962 | -842 |
| 1506 | 13030 | 13450 | 13500 | 13210 | 13320 | 13365 | 290 | 335 | 23234 | 20444 | 2138 |
| 1507 | 13040 | 13365 | 13485 | 13205 | 13310 | 13325 | 270 | 285 | 1916 | 3792 | 370 |
| 1508 | 13185 | 13600 | 13600 | 13240 | 13300 | 13320 | 115 | 135 | 314 | 270 | 174 |
| 1509 | 13170 | 13520 | 13520 | 13280 | 13280 | 13435 | 110 | 265 | 130 | 108 | 50 |
| 1510 | 13180 | 13535 | 13550 | 13300 | 13360 | 13500 | 180 | 320 | 424 | 426 | -40 |
| 1511 | 13165 | 13435 | 13465 | 13435 | 13460 | 13450 | 295 | 285 | 6 | 18 | -6 |
| 1512 | 13130 | 13485 | 13485 | 13465 | 13470 | 13475 | 340 | 345 | 8 | 20 | -6 |
| 1601 | 13110 | 13490 | 13560 | 13375 | 13375 | 13525 | 265 | 415 | 98 | 144 | -72 |
| 1602 | 13250 | 13500 | 13500 | 13345 | 13345 | 13375 | 95 | 125 | 10 | 104 | 4 |
| 1603 | 13210 | 13420 | 13530 | 13420 | 13510 | 13475 | 300 | 265 | 20 | 20 | 2 |
| 小计 | 28524 | 31628 / 1842 | |||||||||
| 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 | 94080 | 94280 | 95670 | 93700 | 95230 | 94720 | 1150 | 640 | 180214 | 112858 | 7230 |
| 1508 | 93630 | 94240 | 95180 | 93290 | 94830 | 94180 | 1200 | 550 | 1188 | 3648 | 454 |
| 1509 | 93820 | 94500 | 94900 | 93300 | 94560 | 94110 | 740 | 290 | 3312 | 4370 | 350 |
| 1510 | 94350 | 93280 | 94930 | 93280 | 94930 | 93780 | 580 | -570 | 42 | 70 | 12 |
| 1511 | 93710 | 94460 | 94460 | 94460 | 94460 | 94460 | 750 | 750 | 8 | 54 | 0 |
| 1512 | 94260 | 94000 | 94000 | 94000 | 94000 | 94000 | -260 | -260 | 2 | 110 | 0 |
| 1601 | 93700 | 94240 | 95350 | 93720 | 95350 | 94470 | 1650 | 770 | 310 | 556 | 114 |
| 1602 | 94030 | 94800 | 94800 | 770 | 770 | 0 | 102 | 0 | |||
| 1603 | 94350 | 94920 | 95670 | 93990 | 95670 | 94700 | 1320 | 350 | 16 | 178 | 4 |
| 小计 | 185092 | 121946 / 8164 | |||||||||
| 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 | 115860 | 115960 | 116290 | 115270 | 115940 | 115750 | 80 | -110 | 1628 | 1008 | 92 |
| 1508 | 116280 | 116170 | 116170 | -110 | -110 | 0 | 14 | 0 | |||
| 1509 | 116000 | 115890 | 115890 | -110 | -110 | 0 | 8 | 0 | |||
| 1510 | 117360 | 117250 | 117250 | -110 | -110 | 0 | 6 | 0 | |||
| 1511 | 118240 | 118240 | 118240 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 117680 | 117570 | 117570 | -110 | -110 | 0 | 2 | 0 | |||
| 1601 | 115950 | 115840 | 115840 | -110 | -110 | 0 | 4 | 0 | |||
| 1602 | 115900 | 115790 | 115790 | -110 | -110 | 0 | 2 | 0 | |||
| 1603 | 115900 | 115900 | 115900 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1628 | 1044 / 92 | |||||||||
| 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 | 240.4 | 241.25 | 241.8 | 240.8 | 240.8 | 241.35 | 0.4 | 0.95 | 22 | 28 | -6 |
| 1506 | 240.1 | 242.4 | 243.6 | 242 | 242.65 | 242.8 | 2.55 | 2.7 | 166920 | 172632 | -7836 |
| 1508 | 241.1 | 242.95 | 243.95 | 242.95 | 243 | 243.25 | 1.9 | 2.15 | 10 | 136 | 2 |
| 1510 | 241.05 | 241.05 | 241.05 | 0 | 82 | 0 | |||||
| 1512 | 242.55 | 244.3 | 245.95 | 244.3 | 245.4 | 245.25 | 2.85 | 2.7 | 11008 | 41896 | 1428 |
| 1602 | 245.05 | 247.75 | 248.8 | 247.75 | 247.95 | 248.4 | 2.9 | 3.35 | 20 | 72 | 10 |
| 小计 | 177980 | 214864 / -6402 | |||||||||
| 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 | 3462 | 3485 | 3500 | 3466 | 3466 | 3483 | 4 | 21 | 20 | 1328 | 0 |
| 1505 | 3482 | 3530 | 3544 | 3503 | 3514 | 3517 | 32 | 35 | 378 | 900 | 28 |
| 1506 | 3488 | 3526 | 3565 | 3516 | 3537 | 3539 | 49 | 51 | 1199680 | 464074 | 1528 |
| 1507 | 3513 | 3543 | 3570 | 3542 | 3547 | 3553 | 34 | 40 | 60 | 660 | 12 |
| 1508 | 3513 | 3558 | 3563 | 3558 | 3563 | 3560 | 50 | 47 | 4 | 390 | -4 |
| 1509 | 3530 | 3553 | 3589 | 3550 | 3568 | 3567 | 38 | 37 | 138 | 768 | 26 |
| 1510 | 3529 | 3604 | 3604 | 3568 | 3580 | 3587 | 51 | 58 | 20 | 2006 | -10 |
| 1511 | 3546 | 3622 | 3622 | 3622 | 3622 | 3622 | 76 | 76 | 6 | 244 | -6 |
| 1512 | 3554 | 3580 | 3637 | 3580 | 3606 | 3608 | 52 | 54 | 43308 | 74418 | -366 |
| 1601 | 3564 | 3597 | 3627 | 3597 | 3616 | 3612 | 52 | 48 | 40 | 238 | -4 |
| 1602 | 3577 | 3662 | 3662 | 3637 | 3637 | 3654 | 60 | 77 | 40 | 86 | -2 |
| 1603 | 3585 | 3663 | 3663 | 3604 | 3628 | 3625 | 43 | 40 | 12 | 26 | 0 |
| 小计 | 1243706 | 545138 / 1202 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)