|
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 | 43890 | 44130 | 44340 | 43830 | 43970 | 44050 | 80 | 160 | 37062 | 64370 | -6866 |
| 1506 | 43760 | 43900 | 44280 | 43730 | 43910 | 44010 | 150 | 250 | 194158 | 201414 | -28096 |
| 1507 | 43670 | 43740 | 44140 | 43570 | 43740 | 43850 | 70 | 180 | 312606 | 311234 | 26780 |
| 1508 | 43600 | 43710 | 44020 | 43500 | 43680 | 43730 | 80 | 130 | 56134 | 97852 | 7436 |
| 1509 | 43540 | 43620 | 43940 | 43440 | 43610 | 43660 | 70 | 120 | 15214 | 44290 | 1604 |
| 1510 | 43500 | 43630 | 43910 | 43390 | 43550 | 43600 | 50 | 100 | 4746 | 14836 | 176 |
| 1511 | 43500 | 43690 | 43890 | 43380 | 43480 | 43600 | -20 | 100 | 478 | 6362 | 64 |
| 1512 | 43560 | 43670 | 43880 | 43300 | 43520 | 43690 | -40 | 130 | 792 | 7478 | 68 |
| 1601 | 43640 | 43720 | 43920 | 43450 | 43510 | 43630 | -130 | -10 | 448 | 2694 | -38 |
| 1602 | 43630 | 43740 | 44020 | 43510 | 43590 | 43670 | -40 | 40 | 98 | 1826 | 2 |
| 1603 | 43630 | 43510 | 44040 | 43490 | 43580 | 43710 | -50 | 80 | 134 | 1432 | -36 |
| 1604 | 43660 | 43780 | 43980 | 43530 | 43540 | 43700 | -120 | 40 | 100 | 332 | 30 |
| 小计 | 621970 | 754120 / 1124 | |||||||||
| 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 | 13305 | 13335 | 13370 | 13250 | 13280 | 13300 | -25 | -5 | 5692 | 41306 | -2786 |
| 1506 | 13330 | 13375 | 13400 | 13275 | 13310 | 13320 | -20 | -10 | 18862 | 74436 | -5780 |
| 1507 | 13335 | 13360 | 13420 | 13280 | 13320 | 13345 | -15 | 10 | 52922 | 137144 | 3752 |
| 1508 | 13355 | 13380 | 13435 | 13305 | 13330 | 13365 | -25 | 10 | 9030 | 57124 | 1790 |
| 1509 | 13365 | 13390 | 13440 | 13310 | 13345 | 13370 | -20 | 5 | 5772 | 23250 | 2818 |
| 1510 | 13390 | 13440 | 13470 | 13340 | 13350 | 13375 | -40 | -15 | 1062 | 3510 | 396 |
| 1511 | 13425 | 13475 | 13480 | 13350 | 13405 | 13400 | -20 | -25 | 54 | 874 | -6 |
| 1512 | 13455 | 13495 | 13495 | 13475 | 13475 | 13490 | 20 | 35 | 12 | 634 | 0 |
| 1601 | 13510 | 13570 | 13570 | 13385 | 13490 | 13480 | -20 | -30 | 6 | 308 | -2 |
| 1602 | 13545 | 13505 | 13505 | 13505 | 13505 | 13505 | -40 | -40 | 2 | 252 | 0 |
| 1603 | 13470 | 13470 | 13470 | 0 | 0 | 0 | 104 | 0 | |||
| 1604 | 13600 | 13600 | 13600 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 93414 | 338954 / 182 | |||||||||
| 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 | 16690 | 16840 | 17045 | 16825 | 16915 | 16895 | 225 | 205 | 2972 | 11170 | -790 |
| 1506 | 16715 | 16805 | 17100 | 16805 | 16970 | 16950 | 255 | 235 | 70012 | 69974 | -10324 |
| 1507 | 16765 | 16860 | 17150 | 16855 | 17015 | 16995 | 250 | 230 | 175154 | 144450 | 11260 |
| 1508 | 16800 | 16895 | 17170 | 16890 | 17025 | 17010 | 225 | 210 | 28420 | 50280 | 6578 |
| 1509 | 16810 | 16940 | 17185 | 16930 | 17030 | 17020 | 220 | 210 | 10452 | 13570 | 4374 |
| 1510 | 16865 | 16955 | 17200 | 16955 | 17050 | 17025 | 185 | 160 | 2104 | 3612 | 736 |
| 1511 | 16870 | 17080 | 17200 | 17000 | 17015 | 17060 | 145 | 190 | 358 | 1892 | 172 |
| 1512 | 16945 | 17060 | 17190 | 17015 | 17050 | 17065 | 105 | 120 | 398 | 680 | 256 |
| 1601 | 16970 | 17090 | 17235 | 17010 | 17060 | 17120 | 90 | 150 | 196 | 254 | 18 |
| 1602 | 16965 | 17100 | 17295 | 17100 | 17100 | 17180 | 135 | 215 | 22 | 128 | 6 |
| 1603 | 16955 | 17100 | 17100 | 17100 | 17100 | 17100 | 145 | 145 | 10 | 106 | 10 |
| 1604 | 17050 | 17050 | 17050 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 290098 | 296124 / 12296 | |||||||||
| 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 | 13740 | 13800 | 13970 | 13655 | 13710 | 13730 | -30 | -10 | 182 | 1870 | -112 |
| 1506 | 13720 | 13780 | 13885 | 13680 | 13740 | 13790 | 20 | 70 | 8828 | 15412 | -958 |
| 1507 | 13705 | 13765 | 13880 | 13675 | 13735 | 13770 | 30 | 65 | 5942 | 11064 | 1360 |
| 1508 | 13720 | 13785 | 13855 | 13675 | 13720 | 13740 | 0 | 20 | 1024 | 3146 | 494 |
| 1509 | 13765 | 13815 | 13900 | 13690 | 13720 | 13755 | -45 | -10 | 546 | 606 | -38 |
| 1510 | 13765 | 13805 | 13865 | 13685 | 13735 | 13745 | -30 | -20 | 266 | 644 | 64 |
| 1511 | 13825 | 13765 | 13765 | 13765 | 13765 | 13765 | -60 | -60 | 6 | 12 | 0 |
| 1512 | 13800 | 13740 | 13740 | -60 | -60 | 0 | 28 | 0 | |||
| 1601 | 13575 | 13860 | 13975 | 13860 | 13975 | 13925 | 400 | 350 | 26 | 86 | -14 |
| 1602 | 13825 | 14180 | 14180 | 355 | 355 | 0 | 24 | 0 | |||
| 1603 | 13825 | 14180 | 14180 | 355 | 355 | 0 | 16 | 0 | |||
| 1604 | 13535 | 13535 | 13535 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16820 | 32908 / 796 | |||||||||
| 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 | 100090 | 102490 | 104530 | 101420 | 102650 | 103110 | 2560 | 3020 | 285722 | 111958 | -4332 |
| 1508 | 99490 | 102000 | 103230 | 100200 | 101380 | 101620 | 1890 | 2130 | 4506 | 6968 | 298 |
| 1509 | 99310 | 101190 | 102900 | 99800 | 101040 | 101300 | 1730 | 1990 | 16910 | 20692 | 2326 |
| 1510 | 98840 | 99500 | 103490 | 99500 | 100470 | 101050 | 1630 | 2210 | 64 | 98 | -8 |
| 1511 | 99310 | 102200 | 102440 | 99010 | 100030 | 101630 | 720 | 2320 | 42 | 64 | -2 |
| 1512 | 97640 | 99560 | 102470 | 99560 | 100780 | 101510 | 3140 | 3870 | 268 | 270 | 146 |
| 1601 | 98870 | 100790 | 103250 | 99290 | 100820 | 101110 | 1950 | 2240 | 1588 | 2426 | 950 |
| 1602 | 98810 | 101050 | 101050 | 2240 | 2240 | 0 | 106 | 0 | |||
| 1603 | 98390 | 101390 | 101390 | 100100 | 100100 | 100260 | 1710 | 1870 | 44 | 434 | -6 |
| 1604 | 99540 | 101430 | 101430 | 1890 | 1890 | 0 | 86 | 0 | |||
| 小计 | 309144 | 143102 / -628 | |||||||||
| 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 | 116530 | 117970 | 118550 | 116500 | 117400 | 117740 | 870 | 1210 | 31980 | 4452 | 1356 |
| 1508 | 116130 | 118550 | 120770 | 117870 | 118070 | 118560 | 1940 | 2430 | 40 | 36 | 14 |
| 1509 | 116580 | 119590 | 119820 | 118800 | 119070 | 119330 | 2490 | 2750 | 36 | 28 | 12 |
| 1510 | 117360 | 120660 | 120660 | 118010 | 119990 | 119490 | 2630 | 2130 | 22 | 10 | -6 |
| 1511 | 118210 | 118210 | 118210 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 117660 | 119790 | 119790 | 2130 | 2130 | 0 | 2 | 0 | |||
| 1601 | 117370 | 119500 | 119500 | 2130 | 2130 | 0 | 4 | 0 | |||
| 1602 | 117550 | 119680 | 119680 | 2130 | 2130 | 0 | 4 | 0 | |||
| 1603 | 117550 | 117550 | 117550 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 117550 | 117550 | 117550 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 32078 | 4536 / 1376 | |||||||||
| 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 | 237.05 | 238 | 241.45 | 237.4 | 240.45 | 239.2 | 3.4 | 2.15 | 18 | 24 | -2 |
| 1506 | 236.5 | 237.65 | 242.5 | 237.35 | 240.75 | 240.4 | 4.25 | 3.9 | 264478 | 140582 | -27818 |
| 1507 | 236.95 | 238.35 | 243.75 | 238.35 | 240.5 | 241.1 | 3.55 | 4.15 | 12 | 18 | -2 |
| 1508 | 237.1 | 238.35 | 242.35 | 238.35 | 241.35 | 241.35 | 4.25 | 4.25 | 186 | 108 | -82 |
| 1510 | 238.55 | 241.8 | 244.35 | 241.35 | 242.8 | 242.5 | 4.25 | 3.95 | 46 | 86 | 0 |
| 1512 | 239.4 | 240.6 | 246.5 | 240.45 | 244.3 | 244.35 | 4.9 | 4.95 | 50506 | 64816 | 3076 |
| 1602 | 241.5 | 247.05 | 247.1 | 245.35 | 245.55 | 246.65 | 4.05 | 5.15 | 16 | 70 | 4 |
| 1604 | 241 | 243.2 | 246 | 241.95 | 245 | 243.7 | 4 | 2.7 | 14 | 34 | 0 |
| 小计 | 315276 | 205738 / -24824 | |||||||||
| 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 | 3436 | 3457 | 3579 | 3457 | 3574 | 3539 | 138 | 103 | 1430 | 1464 | 594 |
| 1506 | 3456 | 3482 | 3609 | 3480 | 3598 | 3566 | 142 | 110 | 2171488 | 444146 | 15830 |
| 1507 | 3475 | 3494 | 3619 | 3494 | 3594 | 3570 | 119 | 95 | 1420 | 890 | 186 |
| 1508 | 3484 | 3538 | 3624 | 3538 | 3605 | 3610 | 121 | 126 | 196 | 372 | -6 |
| 1509 | 3489 | 3518 | 3650 | 3518 | 3650 | 3606 | 161 | 117 | 758 | 862 | -26 |
| 1510 | 3499 | 3496 | 3646 | 3495 | 3630 | 3601 | 131 | 102 | 552 | 2108 | 12 |
| 1511 | 3501 | 3544 | 3660 | 3530 | 3627 | 3616 | 126 | 115 | 98 | 262 | -8 |
| 1512 | 3513 | 3536 | 3655 | 3530 | 3648 | 3619 | 135 | 106 | 266538 | 263524 | 11790 |
| 1601 | 3525 | 3573 | 3664 | 3541 | 3651 | 3633 | 126 | 108 | 596 | 490 | 10 |
| 1602 | 3542 | 3652 | 3656 | 3652 | 3656 | 3654 | 114 | 112 | 4 | 52 | 2 |
| 1603 | 3527 | 3604 | 3670 | 3584 | 3656 | 3636 | 129 | 109 | 50 | 86 | 14 |
| 1604 | 3519 | 3610 | 3673 | 3610 | 3673 | 3643 | 154 | 124 | 8 | 36 | 2 |
| 小计 | 2443138 | 714292 / 28400 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)