|
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 | 44020 | 44070 | 44550 | 44020 | 44440 | 44300 | 420 | 280 | 27650 | 52562 | -5638 |
| 1506 | 43970 | 43940 | 44430 | 43920 | 44390 | 44210 | 420 | 240 | 132608 | 162144 | -20114 |
| 1507 | 43830 | 43770 | 44300 | 43750 | 44240 | 44070 | 410 | 240 | 316342 | 351078 | 6004 |
| 1508 | 43720 | 43690 | 44200 | 43670 | 44180 | 43980 | 460 | 260 | 70076 | 103720 | 4304 |
| 1509 | 43670 | 43690 | 44110 | 43610 | 44080 | 43910 | 410 | 240 | 23578 | 48150 | 2172 |
| 1510 | 43580 | 43650 | 44060 | 43600 | 44020 | 43850 | 440 | 270 | 4466 | 16130 | -184 |
| 1511 | 43540 | 43600 | 44000 | 43600 | 44000 | 43880 | 460 | 340 | 558 | 6710 | -204 |
| 1512 | 43590 | 43600 | 44040 | 43600 | 44040 | 43880 | 450 | 290 | 2172 | 8592 | 1066 |
| 1601 | 43590 | 43620 | 44110 | 43620 | 44100 | 43840 | 510 | 250 | 492 | 2706 | 82 |
| 1602 | 43620 | 43880 | 44120 | 43740 | 44120 | 43890 | 500 | 270 | 138 | 1958 | 32 |
| 1603 | 43660 | 43900 | 44070 | 43850 | 44070 | 43960 | 410 | 300 | 48 | 1416 | -10 |
| 1604 | 43710 | 43720 | 44100 | 43720 | 44090 | 43960 | 380 | 250 | 128 | 350 | -6 |
| 小计 | 578256 | 755516 / -12496 | |||||||||
| 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 | 13300 | 13265 | 13320 | 13260 | 13280 | 13285 | -20 | -15 | 5790 | 36928 | -2560 |
| 1506 | 13340 | 13330 | 13355 | 13300 | 13325 | 13325 | -15 | -15 | 13294 | 70358 | -2204 |
| 1507 | 13360 | 13340 | 13380 | 13315 | 13345 | 13350 | -15 | -10 | 47484 | 145898 | 3930 |
| 1508 | 13375 | 13345 | 13400 | 13335 | 13380 | 13370 | 5 | -5 | 13956 | 59568 | 2680 |
| 1509 | 13385 | 13355 | 13410 | 13340 | 13380 | 13380 | -5 | -5 | 3326 | 26410 | 528 |
| 1510 | 13375 | 13355 | 13420 | 13355 | 13395 | 13390 | 20 | 15 | 1246 | 4746 | 608 |
| 1511 | 13420 | 13415 | 13440 | 13405 | 13420 | 13420 | 0 | 0 | 32 | 882 | -4 |
| 1512 | 13485 | 13460 | 13460 | 13425 | 13425 | 13440 | -60 | -45 | 14 | 622 | -2 |
| 1601 | 13520 | 13425 | 13425 | 13425 | 13425 | 13425 | -95 | -95 | 2 | 312 | 0 |
| 1602 | 13535 | 13540 | 13565 | 13540 | 13565 | 13555 | 30 | 20 | 8 | 250 | -2 |
| 1603 | 13580 | 13600 | 13600 | 20 | 20 | 0 | 106 | 0 | |||
| 1604 | 13600 | 13620 | 13620 | 13620 | 13620 | 13620 | 20 | 20 | 10 | 20 | 0 |
| 小计 | 85162 | 346100 / 2974 | |||||||||
| 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 | 16875 | 16805 | 17015 | 16805 | 16985 | 16890 | 110 | 15 | 5800 | 11540 | 652 |
| 1506 | 16895 | 16825 | 17055 | 16775 | 16965 | 16935 | 70 | 40 | 39914 | 60068 | -3634 |
| 1507 | 16955 | 16870 | 17110 | 16820 | 17000 | 16990 | 45 | 35 | 196162 | 154842 | 13748 |
| 1508 | 16975 | 16900 | 17125 | 16845 | 17040 | 17015 | 65 | 40 | 26584 | 59168 | 6144 |
| 1509 | 17010 | 16890 | 17145 | 16870 | 17055 | 17040 | 45 | 30 | 6616 | 16924 | 2536 |
| 1510 | 17040 | 16970 | 17160 | 16970 | 17060 | 17065 | 20 | 25 | 652 | 4012 | 230 |
| 1511 | 17045 | 17035 | 17145 | 17015 | 17100 | 17090 | 55 | 45 | 266 | 2034 | 146 |
| 1512 | 17045 | 17085 | 17200 | 17035 | 17125 | 17120 | 80 | 75 | 154 | 702 | 4 |
| 1601 | 17055 | 17135 | 17135 | 17085 | 17130 | 17110 | 75 | 55 | 14 | 262 | 6 |
| 1602 | 17080 | 17170 | 17265 | 17155 | 17155 | 17175 | 75 | 95 | 20 | 152 | 14 |
| 1603 | 17195 | 17115 | 17200 | 17115 | 17200 | 17150 | 5 | -45 | 6 | 106 | 0 |
| 1604 | 17165 | 17195 | 17195 | 17195 | 17195 | 17195 | 30 | 30 | 2 | 12 | 0 |
| 小计 | 276190 | 309822 / 19846 | |||||||||
| 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 | 13675 | 13675 | 13970 | 13675 | 13750 | 13750 | 75 | 75 | 454 | 1560 | -216 |
| 1506 | 13725 | 13785 | 13865 | 13745 | 13790 | 13795 | 65 | 70 | 5512 | 13776 | -1244 |
| 1507 | 13720 | 13775 | 13875 | 13755 | 13790 | 13805 | 70 | 85 | 3978 | 12200 | 672 |
| 1508 | 13690 | 13780 | 13865 | 13755 | 13785 | 13785 | 95 | 95 | 652 | 3434 | 158 |
| 1509 | 13705 | 13840 | 13850 | 13760 | 13760 | 13800 | 55 | 95 | 64 | 644 | 4 |
| 1510 | 13715 | 13765 | 13865 | 13750 | 13800 | 13780 | 85 | 65 | 164 | 732 | 78 |
| 1511 | 13735 | 13800 | 13800 | 65 | 65 | 0 | 12 | 0 | |||
| 1512 | 13710 | 13775 | 13775 | 65 | 65 | 0 | 28 | 0 | |||
| 1601 | 13800 | 13885 | 13885 | 13885 | 13885 | 13885 | 85 | 85 | 4 | 80 | -4 |
| 1602 | 13855 | 13865 | 13870 | 13865 | 13870 | 13865 | 15 | 10 | 4 | 22 | -2 |
| 1603 | 14180 | 13910 | 13910 | 13910 | 13910 | 13910 | -270 | -270 | 2 | 18 | 2 |
| 1604 | 13555 | 13645 | 13645 | 90 | 90 | 0 | 0 | 0 | |||
| 小计 | 10834 | 32506 / -552 | |||||||||
| 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 | 102440 | 101190 | 106980 | 101160 | 106010 | 104070 | 3570 | 1630 | 552750 | 125970 | 14636 |
| 1508 | 101330 | 100350 | 105540 | 98910 | 104750 | 102710 | 3420 | 1380 | 3406 | 7556 | 176 |
| 1509 | 101000 | 99860 | 105600 | 99850 | 104490 | 102780 | 3490 | 1780 | 27204 | 29610 | 6398 |
| 1510 | 100200 | 99730 | 104370 | 99730 | 103840 | 102280 | 3640 | 2080 | 100 | 100 | -2 |
| 1511 | 100820 | 99730 | 104630 | 99730 | 103920 | 103270 | 3100 | 2450 | 32 | 64 | -2 |
| 1512 | 100170 | 99890 | 104400 | 99890 | 103700 | 102940 | 3530 | 2770 | 128 | 244 | 0 |
| 1601 | 100580 | 100030 | 105230 | 100020 | 104770 | 102830 | 4190 | 2250 | 852 | 2484 | -28 |
| 1602 | 100520 | 100520 | 100520 | 0 | 0 | 0 | 106 | 0 | |||
| 1603 | 100550 | 101900 | 104250 | 101900 | 103900 | 103430 | 3350 | 2880 | 56 | 460 | -14 |
| 1604 | 100570 | 102020 | 102020 | 102020 | 102020 | 102020 | 1450 | 1450 | 4 | 92 | 4 |
| 小计 | 584532 | 166686 / 21168 | |||||||||
| 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 | 116820 | 116000 | 119900 | 115050 | 117640 | 117360 | 820 | 540 | 17782 | 5578 | 940 |
| 1508 | 116910 | 119000 | 119000 | 117890 | 117890 | 118460 | 980 | 1550 | 16 | 40 | 6 |
| 1509 | 117660 | 118060 | 118060 | 118060 | 118060 | 118060 | 400 | 400 | 2 | 26 | -2 |
| 1510 | 118080 | 118080 | 118080 | 0 | 0 | 0 | 10 | 0 | |||
| 1511 | 120350 | 120750 | 120750 | 400 | 400 | 0 | 0 | 0 | |||
| 1512 | 118380 | 118780 | 118780 | 400 | 400 | 0 | 2 | 0 | |||
| 1601 | 118090 | 118490 | 118490 | 400 | 400 | 0 | 4 | 0 | |||
| 1602 | 116810 | 117200 | 117200 | 390 | 390 | 0 | 2 | 0 | |||
| 1603 | 116810 | 117200 | 117200 | 390 | 390 | 0 | 0 | 0 | |||
| 1604 | 116810 | 117200 | 117200 | 390 | 390 | 0 | 0 | 0 | |||
| 小计 | 17800 | 5662 / 944 | |||||||||
| 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 | 241.1 | 241.85 | 244.25 | 236.25 | 236.25 | 239.65 | -4.85 | -1.45 | 26 | 6 | 0 |
| 1506 | 242.6 | 242.3 | 243.15 | 240.5 | 241.2 | 242 | -1.4 | -0.6 | 179948 | 119576 | -9708 |
| 1507 | 242.75 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | -0.2 | -0.2 | 2 | 18 | 2 |
| 1508 | 243.55 | 244 | 244 | 242.2 | 242.35 | 243.3 | -1.2 | -0.25 | 110 | 122 | -28 |
| 1510 | 244.4 | 244.25 | 244.25 | 243 | 243.45 | 243.75 | -0.95 | -0.65 | 34 | 82 | 2 |
| 1512 | 245.95 | 245.35 | 246.5 | 243.85 | 244.4 | 244.95 | -1.55 | -1 | 35392 | 83174 | 9510 |
| 1602 | 247.2 | 247.15 | 247.15 | 245.55 | 245.55 | 246.35 | -1.65 | -0.85 | 6 | 58 | -2 |
| 1604 | 247 | 247.35 | 247.35 | 243.35 | 246.4 | 246.3 | -0.6 | -0.7 | 18 | 36 | 2 |
| 小计 | 215536 | 203072 / -222 | |||||||||
| 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 | 3591 | 3597 | 3796 | 3500 | 3578 | 3601 | -13 | 10 | 756 | 1612 | -22 |
| 1506 | 3621 | 3617 | 3648 | 3591 | 3599 | 3619 | -22 | -2 | 1471756 | 346510 | -35370 |
| 1507 | 3643 | 3614 | 3647 | 3600 | 3602 | 3621 | -41 | -22 | 256 | 1040 | -44 |
| 1508 | 3632 | 3629 | 3658 | 3612 | 3612 | 3635 | -20 | 3 | 72 | 398 | 28 |
| 1509 | 3634 | 3648 | 3654 | 3610 | 3621 | 3637 | -13 | 3 | 150 | 860 | 24 |
| 1510 | 3658 | 3642 | 3676 | 3624 | 3627 | 3658 | -31 | 0 | 168 | 1990 | -14 |
| 1511 | 3653 | 3663 | 3676 | 3628 | 3633 | 3641 | -20 | -12 | 20 | 254 | -8 |
| 1512 | 3657 | 3650 | 3692 | 3636 | 3647 | 3659 | -10 | 2 | 198308 | 289166 | 19540 |
| 1601 | 3667 | 3666 | 3696 | 3648 | 3664 | 3671 | -3 | 4 | 134 | 466 | 8 |
| 1602 | 3685 | 3685 | 3685 | 0 | 0 | 0 | 52 | 0 | |||
| 1603 | 3670 | 3682 | 3682 | 3669 | 3669 | 3675 | -1 | 5 | 4 | 92 | 2 |
| 1604 | 3693 | 3700 | 3732 | 3666 | 3701 | 3705 | 8 | 12 | 100 | 50 | 2 |
| 小计 | 1671724 | 642490 / -15854 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)