|
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 | 43420 | 43910 | 44090 | 43620 | 43950 | 43890 | 530 | 470 | 43222 | 71236 | -5524 |
| 1506 | 43270 | 43690 | 44050 | 43530 | 43880 | 43760 | 610 | 490 | 251608 | 229510 | -27182 |
| 1507 | 43150 | 43610 | 43970 | 43390 | 43730 | 43670 | 580 | 520 | 318420 | 284454 | 13602 |
| 1508 | 43080 | 43420 | 43890 | 43340 | 43650 | 43600 | 570 | 520 | 55538 | 90416 | 4754 |
| 1509 | 43070 | 43550 | 43830 | 43280 | 43590 | 43540 | 520 | 470 | 23136 | 42686 | -656 |
| 1510 | 43030 | 43420 | 43800 | 43260 | 43530 | 43500 | 500 | 470 | 4398 | 14660 | 1100 |
| 1511 | 42980 | 43290 | 43720 | 43270 | 43520 | 43500 | 540 | 520 | 428 | 6298 | -20 |
| 1512 | 42980 | 43450 | 43700 | 43300 | 43510 | 43560 | 530 | 580 | 730 | 7410 | -48 |
| 1601 | 43050 | 43340 | 43800 | 43340 | 43550 | 43640 | 500 | 590 | 384 | 2732 | 126 |
| 1602 | 43150 | 43420 | 43760 | 43390 | 43660 | 43630 | 510 | 480 | 50 | 1824 | 6 |
| 1603 | 43140 | 43480 | 43880 | 43430 | 43690 | 43630 | 550 | 490 | 72 | 1468 | 8 |
| 1604 | 43130 | 43360 | 43790 | 43360 | 43750 | 43660 | 620 | 530 | 20 | 302 | 6 |
| 小计 | 698006 | 752996 / -13828 | |||||||||
| 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 | 13250 | 13350 | 13240 | 13325 | 13305 | 120 | 100 | 12798 | 44092 | -3958 |
| 1506 | 13205 | 13250 | 13385 | 13250 | 13330 | 13330 | 125 | 125 | 33800 | 80216 | -10184 |
| 1507 | 13210 | 13275 | 13400 | 13265 | 13360 | 13335 | 150 | 125 | 70880 | 133392 | 9748 |
| 1508 | 13235 | 13295 | 13420 | 13285 | 13380 | 13355 | 145 | 120 | 16244 | 55334 | 6758 |
| 1509 | 13240 | 13320 | 13425 | 13300 | 13400 | 13365 | 160 | 125 | 9696 | 20432 | 5272 |
| 1510 | 13280 | 13330 | 13445 | 13330 | 13415 | 13390 | 135 | 110 | 1266 | 3114 | 274 |
| 1511 | 13300 | 13400 | 13465 | 13395 | 13445 | 13425 | 145 | 125 | 284 | 880 | 152 |
| 1512 | 13360 | 13455 | 13510 | 13430 | 13510 | 13455 | 150 | 95 | 142 | 634 | 30 |
| 1601 | 13465 | 13595 | 13595 | 13470 | 13545 | 13510 | 80 | 45 | 18 | 310 | 6 |
| 1602 | 13445 | 13530 | 13565 | 13530 | 13565 | 13545 | 120 | 100 | 4 | 252 | 0 |
| 1603 | 13470 | 13470 | 13470 | 0 | 0 | 0 | 104 | 0 | |||
| 1604 | 13490 | 13600 | 13600 | 13600 | 13600 | 13600 | 110 | 110 | 2 | 12 | 0 |
| 小计 | 145134 | 338772 / 8098 | |||||||||
| 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 | 16470 | 16580 | 16810 | 16550 | 16730 | 16690 | 260 | 220 | 3296 | 11960 | -312 |
| 1506 | 16515 | 16630 | 16855 | 16565 | 16760 | 16715 | 245 | 200 | 114048 | 80298 | -3792 |
| 1507 | 16550 | 16670 | 16905 | 16610 | 16810 | 16765 | 260 | 215 | 155364 | 133190 | 26998 |
| 1508 | 16570 | 16695 | 16925 | 16640 | 16830 | 16800 | 260 | 230 | 27178 | 43702 | 6668 |
| 1509 | 16595 | 16675 | 16945 | 16675 | 16855 | 16810 | 260 | 215 | 7752 | 9196 | 924 |
| 1510 | 16630 | 16700 | 16960 | 16700 | 16895 | 16865 | 265 | 235 | 1152 | 2876 | 164 |
| 1511 | 16660 | 16795 | 17000 | 16780 | 16995 | 16870 | 335 | 210 | 208 | 1720 | 82 |
| 1512 | 16655 | 16785 | 17010 | 16785 | 17010 | 16945 | 355 | 290 | 56 | 424 | 48 |
| 1601 | 16730 | 16795 | 17095 | 16795 | 16995 | 16970 | 265 | 240 | 104 | 236 | 26 |
| 1602 | 16760 | 16915 | 17080 | 16875 | 17060 | 16965 | 300 | 205 | 48 | 122 | 14 |
| 1603 | 16760 | 16880 | 17085 | 16875 | 17080 | 16955 | 320 | 195 | 26 | 96 | 0 |
| 1604 | 17060 | 17010 | 17145 | 17010 | 17145 | 17050 | 85 | -10 | 14 | 8 | 6 |
| 小计 | 309246 | 283828 / 30826 | |||||||||
| 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 | 13430 | 13660 | 13845 | 13610 | 13750 | 13740 | 320 | 310 | 454 | 1982 | -222 |
| 1506 | 13460 | 13620 | 13840 | 13595 | 13755 | 13720 | 295 | 260 | 13520 | 16370 | 84 |
| 1507 | 13445 | 13620 | 13820 | 13595 | 13725 | 13705 | 280 | 260 | 4230 | 9704 | 1398 |
| 1508 | 13450 | 13655 | 13805 | 13605 | 13785 | 13720 | 335 | 270 | 534 | 2652 | 120 |
| 1509 | 13475 | 13700 | 13800 | 13660 | 13775 | 13765 | 300 | 290 | 618 | 644 | 406 |
| 1510 | 13500 | 13685 | 13845 | 13670 | 13800 | 13765 | 300 | 265 | 336 | 580 | 132 |
| 1511 | 13495 | 13825 | 13825 | 13825 | 13825 | 13825 | 330 | 330 | 2 | 12 | 0 |
| 1512 | 13550 | 13800 | 13800 | 13800 | 13800 | 13800 | 250 | 250 | 2 | 28 | 0 |
| 1601 | 13575 | 13575 | 13575 | 0 | 0 | 0 | 100 | 0 | |||
| 1602 | 13575 | 13825 | 13825 | 250 | 250 | 0 | 24 | 0 | |||
| 1603 | 13575 | 13825 | 13825 | 250 | 250 | 0 | 16 | 0 | |||
| 1604 | 13290 | 13290 | 13290 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19696 | 32112 / 1918 | |||||||||
| 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 | 96660 | 98000 | 101490 | 97990 | 101490 | 100090 | 4830 | 3430 | 241904 | 116290 | 2474 |
| 1508 | 95790 | 97900 | 100570 | 96950 | 100570 | 99490 | 4780 | 3700 | 4124 | 6670 | -158 |
| 1509 | 95590 | 96570 | 100360 | 96430 | 100360 | 99310 | 4770 | 3720 | 21326 | 18366 | 5616 |
| 1510 | 94770 | 97040 | 99500 | 97000 | 99500 | 98840 | 4730 | 4070 | 82 | 106 | 4 |
| 1511 | 95250 | 96930 | 100000 | 96930 | 99900 | 99310 | 4650 | 4060 | 74 | 66 | 8 |
| 1512 | 94680 | 97390 | 99400 | 96770 | 99360 | 97640 | 4680 | 2960 | 92 | 124 | -18 |
| 1601 | 95040 | 96680 | 99790 | 96310 | 99790 | 98870 | 4750 | 3830 | 324 | 1476 | 74 |
| 1602 | 94980 | 98810 | 98810 | 3830 | 3830 | 0 | 106 | 0 | |||
| 1603 | 95220 | 96910 | 99980 | 96800 | 99970 | 98390 | 4750 | 3170 | 88 | 440 | -2 |
| 1604 | 95460 | 99540 | 99540 | 99540 | 99540 | 99540 | 4080 | 4080 | 2 | 86 | -2 |
| 小计 | 268016 | 143730 / 7996 | |||||||||
| 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 | 113430 | 114400 | 117960 | 114400 | 117960 | 116530 | 4530 | 3100 | 16994 | 3096 | 570 |
| 1508 | 113580 | 115140 | 116720 | 115140 | 115940 | 116130 | 2360 | 2550 | 8 | 22 | -4 |
| 1509 | 114180 | 115440 | 118250 | 115400 | 116300 | 116580 | 2120 | 2400 | 10 | 16 | 0 |
| 1510 | 114630 | 118530 | 119090 | 115000 | 119090 | 117360 | 4460 | 2730 | 14 | 16 | 2 |
| 1511 | 115460 | 115460 | 115460 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 114920 | 117660 | 117660 | 2740 | 2740 | 0 | 2 | 0 | |||
| 1601 | 114640 | 117370 | 117370 | 2730 | 2730 | 0 | 4 | 0 | |||
| 1602 | 114810 | 117550 | 117550 | 2740 | 2740 | 0 | 4 | 0 | |||
| 1603 | 114810 | 114810 | 114810 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 114810 | 114810 | 114810 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17026 | 3160 / 568 | |||||||||
| 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 | 238.25 | 238 | 238 | 236 | 237.45 | 237.05 | -0.8 | -1.2 | 30 | 26 | -8 |
| 1506 | 238.25 | 237.6 | 238.1 | 235.5 | 236.55 | 236.5 | -1.7 | -1.75 | 211312 | 168400 | 3030 |
| 1507 | 238.7 | 236.95 | 236.95 | -1.75 | -1.75 | 0 | 20 | 0 | |||
| 1508 | 239 | 237.45 | 238.25 | 236.4 | 237.7 | 237.1 | -1.3 | -1.9 | 142 | 190 | 62 |
| 1510 | 240.4 | 238.85 | 239.65 | 237.3 | 238.95 | 238.55 | -1.45 | -1.85 | 108 | 86 | -6 |
| 1512 | 241.1 | 240.4 | 240.8 | 238.35 | 239.5 | 239.4 | -1.6 | -1.7 | 24668 | 61740 | 7414 |
| 1602 | 243.05 | 241.85 | 241.85 | 241 | 241.75 | 241.5 | -1.3 | -1.55 | 20 | 66 | 12 |
| 1604 | 242.65 | 242.1 | 242.1 | 240.15 | 241.75 | 241 | -0.9 | -1.65 | 14 | 34 | 10 |
| 小计 | 236294 | 230562 / 10514 | |||||||||
| 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 | 3451 | 3436 | 3471 | 3421 | 3457 | 3436 | 6 | -15 | 334 | 870 | -20 |
| 1506 | 3469 | 3465 | 3484 | 3427 | 3472 | 3456 | 3 | -13 | 1321720 | 428316 | -22090 |
| 1507 | 3477 | 3480 | 3496 | 3448 | 3476 | 3475 | -1 | -2 | 266 | 704 | 160 |
| 1508 | 3486 | 3476 | 3502 | 3456 | 3491 | 3484 | 5 | -2 | 88 | 378 | -14 |
| 1509 | 3486 | 3484 | 3511 | 3459 | 3495 | 3489 | 9 | 3 | 184 | 888 | 14 |
| 1510 | 3500 | 3505 | 3555 | 3469 | 3555 | 3499 | 55 | -1 | 296 | 2096 | -44 |
| 1511 | 3506 | 3500 | 3522 | 3477 | 3522 | 3501 | 16 | -5 | 42 | 270 | 0 |
| 1512 | 3507 | 3503 | 3542 | 3478 | 3522 | 3513 | 15 | 6 | 194074 | 251734 | 56770 |
| 1601 | 3514 | 3515 | 3618 | 3490 | 3527 | 3525 | 13 | 11 | 288 | 480 | -22 |
| 1602 | 3525 | 3541 | 3547 | 3540 | 3540 | 3542 | 15 | 17 | 6 | 50 | 0 |
| 1603 | 3530 | 3510 | 3565 | 3505 | 3565 | 3527 | 35 | -3 | 42 | 72 | -6 |
| 1604 | 3522 | 3519 | 3519 | -3 | -3 | 0 | 34 | 0 | |||
| 小计 | 1517340 | 685892 / 34748 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)