|
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 | |||||||||||
| 1505 | 43810 | 43500 | 44100 | 43500 | 43910 | 43920 | 100 | 110 | 44162 | 94994 | -4272 |
| 1506 | 43750 | 43590 | 44200 | 43510 | 43870 | 43800 | 120 | 50 | 245716 | 325646 | -11060 |
| 1507 | 43650 | 43470 | 44050 | 43400 | 43760 | 43720 | 110 | 70 | 160708 | 226590 | 13048 |
| 1508 | 43590 | 43490 | 43920 | 43360 | 43700 | 43700 | 110 | 110 | 27640 | 74012 | 4548 |
| 1509 | 43550 | 43410 | 43860 | 43350 | 43650 | 43670 | 100 | 120 | 13640 | 38096 | 1654 |
| 1510 | 43560 | 43380 | 43860 | 43350 | 43680 | 43700 | 120 | 140 | 998 | 10808 | 282 |
| 1511 | 43560 | 43500 | 43880 | 43460 | 43690 | 43730 | 130 | 170 | 232 | 5686 | 18 |
| 1512 | 43590 | 43330 | 43880 | 43330 | 43670 | 43640 | 80 | 50 | 460 | 7292 | -22 |
| 1601 | 43630 | 43440 | 43930 | 43440 | 43720 | 43760 | 90 | 130 | 382 | 2368 | -4 |
| 1602 | 43640 | 43600 | 43890 | 43600 | 43750 | 43800 | 110 | 160 | 60 | 1658 | 42 |
| 1603 | 43640 | 43500 | 43890 | 43500 | 43770 | 43790 | 130 | 150 | 160 | 1250 | 2 |
| 1604 | 43790 | 43890 | 43890 | 43800 | 43810 | 43850 | 20 | 60 | 78 | 102 | 76 |
| 小计 | 494236 | 788502 / 4312 | |||||||||
| 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 | |||||||||||
| 1505 | 13205 | 13160 | 13205 | 13070 | 13125 | 13115 | -80 | -90 | 5488 | 53678 | -362 |
| 1506 | 13210 | 13205 | 13215 | 13075 | 13110 | 13125 | -100 | -85 | 31388 | 115256 | 1376 |
| 1507 | 13225 | 13200 | 13235 | 13095 | 13125 | 13150 | -100 | -75 | 27616 | 106792 | 3168 |
| 1508 | 13250 | 13215 | 13260 | 13135 | 13160 | 13170 | -90 | -80 | 6602 | 39650 | 2312 |
| 1509 | 13275 | 13235 | 13280 | 13165 | 13190 | 13205 | -85 | -70 | 1104 | 9936 | 292 |
| 1510 | 13315 | 13270 | 13315 | 13205 | 13215 | 13245 | -100 | -70 | 130 | 2526 | 6 |
| 1511 | 13365 | 13315 | 13315 | 13240 | 13280 | 13270 | -85 | -95 | 28 | 710 | 0 |
| 1512 | 13400 | 13355 | 13355 | 13285 | 13320 | 13310 | -80 | -90 | 8 | 588 | 8 |
| 1601 | 13420 | 13355 | 13355 | 13305 | 13305 | 13330 | -115 | -90 | 6 | 278 | 0 |
| 1602 | 13375 | 13375 | 13375 | 0 | 0 | 0 | 244 | 0 | |||
| 1603 | 13425 | 13375 | 13375 | 13375 | 13375 | 13375 | -50 | -50 | 6 | 90 | 0 |
| 1604 | 13040 | 13555 | 13555 | 13555 | 13555 | 13555 | 515 | 515 | 2 | 10 | -2 |
| 小计 | 72378 | 329758 / 6798 | |||||||||
| 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 | |||||||||||
| 1505 | 16590 | 16515 | 16650 | 16420 | 16455 | 16525 | -135 | -65 | 3518 | 14534 | -958 |
| 1506 | 16635 | 16590 | 16710 | 16450 | 16475 | 16565 | -160 | -70 | 100654 | 104956 | -9550 |
| 1507 | 16675 | 16620 | 16745 | 16480 | 16500 | 16590 | -175 | -85 | 65654 | 87012 | -7016 |
| 1508 | 16700 | 16635 | 16770 | 16500 | 16510 | 16605 | -190 | -95 | 9012 | 29384 | 654 |
| 1509 | 16715 | 16670 | 16785 | 16530 | 16540 | 16640 | -175 | -75 | 1154 | 4810 | 290 |
| 1510 | 16795 | 16695 | 16795 | 16580 | 16590 | 16665 | -205 | -130 | 146 | 2250 | 24 |
| 1511 | 16795 | 16705 | 16785 | 16590 | 16590 | 16630 | -205 | -165 | 412 | 1616 | -216 |
| 1512 | 16830 | 16730 | 16770 | 16650 | 16650 | 16730 | -180 | -100 | 46 | 386 | 6 |
| 1601 | 16840 | 16770 | 16965 | 16660 | 16660 | 16800 | -180 | -40 | 16 | 186 | 0 |
| 1602 | 16885 | 16700 | 16700 | 16700 | 16700 | 16700 | -185 | -185 | 4 | 100 | 4 |
| 1603 | 16890 | 16815 | 16830 | 16735 | 16735 | 16795 | -155 | -95 | 8 | 82 | -2 |
| 1604 | 17060 | 17060 | 17060 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 180624 | 245318 / -16764 | |||||||||
| 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 | |||||||||||
| 1505 | 13565 | 13595 | 13685 | 13440 | 13580 | 13570 | 15 | 5 | 282 | 2798 | -126 |
| 1506 | 13560 | 13510 | 13660 | 13410 | 13565 | 13555 | 5 | -5 | 14726 | 16558 | -1156 |
| 1507 | 13555 | 13560 | 13635 | 13420 | 13560 | 13545 | 5 | -10 | 1424 | 5952 | 176 |
| 1508 | 13575 | 13495 | 13625 | 13450 | 13510 | 13565 | -65 | -10 | 532 | 1548 | 88 |
| 1509 | 13575 | 13555 | 13625 | 13540 | 13550 | 13570 | -25 | -5 | 102 | 198 | 24 |
| 1510 | 13600 | 13730 | 13730 | 13490 | 13580 | 13610 | -20 | 10 | 38 | 428 | -14 |
| 1511 | 13555 | 13565 | 13565 | 10 | 10 | 0 | 14 | 0 | |||
| 1512 | 13580 | 13750 | 13750 | 13750 | 13750 | 13750 | 170 | 170 | 2 | 28 | 2 |
| 1601 | 13640 | 13615 | 13660 | 13615 | 13660 | 13635 | 20 | -5 | 12 | 106 | 6 |
| 1602 | 13650 | 13705 | 13710 | 13540 | 13540 | 13650 | -110 | 0 | 6 | 24 | -2 |
| 1603 | 13525 | 13780 | 13780 | 13655 | 13655 | 13725 | 130 | 200 | 14 | 16 | 0 |
| 1604 | 13280 | 13280 | 13280 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17138 | 27670 / -1002 | |||||||||
| 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 | 95900 | 95980 | 96550 | 95200 | 95410 | 95910 | -490 | 10 | 148104 | 116410 | -10874 |
| 1508 | 94790 | 94750 | 96290 | 94180 | 94260 | 95250 | -530 | 460 | 4026 | 5724 | -52 |
| 1509 | 94430 | 94120 | 94770 | 93670 | 93700 | 94120 | -730 | -310 | 4350 | 10574 | 514 |
| 1510 | 94360 | 93750 | 93750 | 93690 | 93690 | 93720 | -670 | -640 | 4 | 100 | -4 |
| 1511 | 95140 | 94490 | 94490 | -650 | -650 | 0 | 50 | 0 | |||
| 1512 | 94770 | 94770 | 94770 | 0 | 0 | 0 | 122 | 0 | |||
| 1601 | 94460 | 94790 | 94790 | 93970 | 93970 | 94320 | -490 | -140 | 154 | 1146 | 4 |
| 1602 | 94790 | 95400 | 95400 | 94650 | 94700 | 94730 | -90 | -60 | 24 | 106 | -6 |
| 1603 | 95140 | 95270 | 95560 | 93510 | 94280 | 94490 | -860 | -650 | 88 | 270 | 36 |
| 1604 | 95560 | 95220 | 95220 | 94800 | 94800 | 95020 | -760 | -540 | 12 | 22 | 12 |
| 小计 | 156762 | 134524 / -10370 | |||||||||
| 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 | 111110 | 112000 | 112960 | 111120 | 111440 | 111850 | 330 | 740 | 10518 | 2656 | -928 |
| 1508 | 111210 | 111470 | 113030 | 111050 | 111870 | 111960 | 660 | 750 | 34 | 24 | -6 |
| 1509 | 112140 | 112640 | 112640 | 111700 | 111700 | 112170 | -440 | 30 | 4 | 16 | 4 |
| 1510 | 112260 | 112340 | 113460 | 112310 | 113460 | 112780 | 1200 | 520 | 10 | 20 | 4 |
| 1511 | 113100 | 113100 | 113100 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 112560 | 113080 | 113080 | 520 | 520 | 0 | 2 | 0 | |||
| 1601 | 110900 | 112800 | 112800 | 112800 | 112800 | 112800 | 1900 | 1900 | 2 | 4 | 0 |
| 1602 | 110860 | 112750 | 112750 | 1890 | 1890 | 0 | 2 | 0 | |||
| 1603 | 110860 | 110860 | 110860 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 110860 | 110860 | 110860 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10568 | 2724 / -926 | |||||||||
| 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 | |||||||||||
| 1505 | 240.15 | 241.3 | 241.4 | 241.3 | 241.4 | 241.3 | 1.25 | 1.15 | 10 | 24 | -4 |
| 1506 | 240.8 | 241.3 | 242.9 | 240.95 | 242.75 | 241.55 | 1.95 | 0.75 | 141530 | 172528 | -1790 |
| 1507 | 240.1 | 242.55 | 244 | 241.7 | 243.4 | 242.45 | 3.3 | 2.35 | 38 | 30 | -14 |
| 1508 | 241.55 | 241.45 | 242.85 | 241.45 | 242.85 | 242 | 1.3 | 0.45 | 22 | 126 | 0 |
| 1510 | 241.8 | 243 | 243 | 242.3 | 242.3 | 242.65 | 0.5 | 0.85 | 4 | 72 | -4 |
| 1512 | 243.4 | 243.55 | 245.4 | 243.5 | 245.3 | 244.3 | 1.9 | 0.9 | 12482 | 46570 | 1058 |
| 1602 | 244.5 | 246.15 | 246.15 | 246.15 | 246.15 | 246.15 | 1.65 | 1.65 | 4 | 56 | 4 |
| 1604 | 244.45 | 246.05 | 246.05 | 1.6 | 1.6 | 0 | 18 | 0 | |||
| 小计 | 154090 | 219424 / -750 | |||||||||
| 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 | |||||||||||
| 1505 | 3506 | 3509 | 3528 | 3504 | 3528 | 3513 | 22 | 7 | 312 | 1190 | 118 |
| 1506 | 3531 | 3520 | 3555 | 3517 | 3553 | 3530 | 22 | -1 | 814654 | 460514 | -15562 |
| 1507 | 3545 | 3541 | 3555 | 3528 | 3555 | 3542 | 10 | -3 | 44 | 536 | -4 |
| 1508 | 3535 | 3548 | 3556 | 3537 | 3550 | 3544 | 15 | 9 | 16 | 382 | 0 |
| 1509 | 3565 | 3562 | 3584 | 3555 | 3584 | 3563 | 19 | -2 | 28 | 748 | -12 |
| 1510 | 3567 | 3570 | 3570 | 3560 | 3567 | 3566 | 0 | -1 | 86 | 2016 | -6 |
| 1511 | 3566 | 3571 | 3593 | 3571 | 3593 | 3585 | 27 | 19 | 10 | 252 | 0 |
| 1512 | 3572 | 3565 | 3607 | 3564 | 3606 | 3580 | 34 | 8 | 39532 | 102362 | -1652 |
| 1601 | 3583 | 3588 | 3600 | 3584 | 3600 | 3589 | 17 | 6 | 46 | 298 | 0 |
| 1602 | 3582 | 3599 | 3600 | 3590 | 3600 | 3593 | 18 | 11 | 28 | 66 | -8 |
| 1603 | 3613 | 3609 | 3609 | 3609 | 3609 | 3609 | -4 | -4 | 2 | 34 | -2 |
| 1604 | 3637 | 3637 | 3637 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 854758 | 568400 / -17128 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)