|
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 | 45650 | 46050 | 46070 | 45680 | 45830 | 45830 | 180 | 180 | 15790 | 47100 | -3840 |
| 1506 | 45580 | 45910 | 46050 | 45630 | 45810 | 45800 | 230 | 220 | 78082 | 144346 | -5294 |
| 1507 | 45470 | 45830 | 45930 | 45530 | 45730 | 45700 | 260 | 230 | 233228 | 324728 | -17356 |
| 1508 | 45360 | 45750 | 45830 | 45450 | 45650 | 45600 | 290 | 240 | 66826 | 117444 | 8328 |
| 1509 | 45300 | 45740 | 45790 | 45390 | 45570 | 45540 | 270 | 240 | 24086 | 57132 | 1318 |
| 1510 | 45230 | 45690 | 45750 | 45340 | 45500 | 45500 | 270 | 270 | 4614 | 16704 | -50 |
| 1511 | 45150 | 45670 | 45670 | 45340 | 45480 | 45470 | 330 | 320 | 956 | 6846 | 276 |
| 1512 | 45180 | 45810 | 45810 | 45340 | 45480 | 45490 | 300 | 310 | 696 | 8636 | 188 |
| 1601 | 45170 | 45980 | 45980 | 45350 | 45500 | 45510 | 330 | 340 | 206 | 2790 | 22 |
| 1602 | 45310 | 45720 | 45720 | 45360 | 45470 | 45530 | 160 | 220 | 142 | 2074 | 74 |
| 1603 | 45290 | 45580 | 45580 | 45440 | 45530 | 45510 | 240 | 220 | 24 | 1408 | -8 |
| 1604 | 45330 | 45640 | 45640 | 45420 | 45580 | 45510 | 250 | 180 | 94 | 416 | 52 |
| 小计 | 424744 | 729624 / -16290 | |||||||||
| 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 | 13340 | 13350 | 13350 | 13275 | 13275 | 13295 | -65 | -45 | 3370 | 36750 | 140 |
| 1506 | 13390 | 13410 | 13415 | 13320 | 13350 | 13350 | -40 | -40 | 9686 | 64456 | -1312 |
| 1507 | 13415 | 13440 | 13450 | 13350 | 13370 | 13390 | -45 | -25 | 35878 | 144926 | -2426 |
| 1508 | 13440 | 13485 | 13485 | 13385 | 13400 | 13415 | -40 | -25 | 13330 | 68062 | 2084 |
| 1509 | 13455 | 13470 | 13500 | 13395 | 13410 | 13435 | -45 | -20 | 3270 | 26772 | -404 |
| 1510 | 13470 | 13485 | 13485 | 13435 | 13440 | 13455 | -30 | -15 | 716 | 5706 | 78 |
| 1511 | 13495 | 13515 | 13515 | 13460 | 13465 | 13475 | -30 | -20 | 240 | 1272 | 46 |
| 1512 | 13515 | 13510 | 13510 | -5 | -5 | 0 | 600 | 0 | |||
| 1601 | 13535 | 13580 | 13580 | 13550 | 13550 | 13550 | 15 | 15 | 26 | 312 | 0 |
| 1602 | 13555 | 13590 | 13590 | 13590 | 13590 | 13590 | 35 | 35 | 2 | 250 | 0 |
| 1603 | 13600 | 13600 | 13600 | 0 | 0 | 0 | 106 | 0 | |||
| 1604 | 13675 | 13675 | 13675 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 66518 | 349234 / -1794 | |||||||||
| 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 | 17100 | 17130 | 17130 | 16950 | 17000 | 17020 | -100 | -80 | 1920 | 10030 | -990 |
| 1506 | 17130 | 17260 | 17260 | 16970 | 17010 | 17060 | -120 | -70 | 28880 | 49212 | -4928 |
| 1507 | 17180 | 17210 | 17250 | 17015 | 17070 | 17110 | -110 | -70 | 133992 | 161892 | -808 |
| 1508 | 17210 | 17220 | 17280 | 17050 | 17090 | 17145 | -120 | -65 | 25602 | 64250 | 1162 |
| 1509 | 17230 | 17290 | 17305 | 17080 | 17115 | 17185 | -115 | -45 | 6718 | 20390 | 1574 |
| 1510 | 17250 | 17760 | 17760 | 16385 | 17135 | 17215 | -115 | -35 | 684 | 4290 | 218 |
| 1511 | 17295 | 17305 | 17305 | 17150 | 17185 | 17230 | -110 | -65 | 164 | 2106 | 68 |
| 1512 | 17335 | 17340 | 17340 | 17165 | 17190 | 17230 | -145 | -105 | 340 | 784 | 60 |
| 1601 | 17345 | 17375 | 17390 | 17175 | 17225 | 17295 | -120 | -50 | 252 | 290 | 34 |
| 1602 | 17340 | 17305 | 17325 | 17305 | 17325 | 17315 | -15 | -25 | 4 | 154 | -2 |
| 1603 | 17425 | 17345 | 17425 | 17145 | 17350 | 17355 | -75 | -70 | 60 | 122 | 8 |
| 1604 | 17410 | 17405 | 17410 | 17370 | 17370 | 17385 | -40 | -25 | 10 | 22 | 6 |
| 小计 | 198626 | 313542 / -3598 | |||||||||
| 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 | 13845 | 13795 | 13805 | 13775 | 13775 | 13790 | -70 | -55 | 140 | 1380 | -130 |
| 1506 | 13845 | 13860 | 14025 | 13510 | 13800 | 13790 | -45 | -55 | 4712 | 12918 | -262 |
| 1507 | 13845 | 13870 | 14030 | 13510 | 13790 | 13805 | -55 | -40 | 5478 | 12806 | 368 |
| 1508 | 13840 | 13950 | 14020 | 13590 | 13820 | 13800 | -20 | -40 | 430 | 3920 | 102 |
| 1509 | 13845 | 13945 | 13945 | 13675 | 13790 | 13805 | -55 | -40 | 64 | 652 | 4 |
| 1510 | 13855 | 13880 | 13880 | 13795 | 13795 | 13830 | -60 | -25 | 20 | 808 | 2 |
| 1511 | 13875 | 13850 | 13850 | -25 | -25 | 0 | 12 | 0 | |||
| 1512 | 13850 | 13825 | 13825 | -25 | -25 | 0 | 28 | 0 | |||
| 1601 | 13935 | 13900 | 13900 | 13900 | 13900 | 13900 | -35 | -35 | 2 | 78 | 0 |
| 1602 | 13915 | 13880 | 13880 | -35 | -35 | 0 | 22 | 0 | |||
| 1603 | 13960 | 13960 | 13960 | 13960 | 13960 | 13960 | 0 | 0 | 2 | 20 | 2 |
| 1604 | 13695 | 13695 | 13695 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10848 | 32644 / 86 | |||||||||
| 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 | 107000 | 107850 | 109230 | 106160 | 107960 | 107990 | 960 | 990 | 518266 | 133626 | 4924 |
| 1508 | 105890 | 106440 | 107800 | 104760 | 106130 | 106410 | 240 | 520 | 4458 | 7548 | 46 |
| 1509 | 105670 | 106500 | 107690 | 104600 | 106020 | 106230 | 350 | 560 | 32176 | 36638 | 5116 |
| 1510 | 105720 | 106580 | 107950 | 105550 | 106290 | 106500 | 570 | 780 | 24 | 106 | -6 |
| 1511 | 105880 | 107360 | 109510 | 104700 | 105900 | 106790 | 20 | 910 | 58 | 88 | 20 |
| 1512 | 105210 | 106890 | 108560 | 103210 | 105400 | 106280 | 190 | 1070 | 68 | 226 | -26 |
| 1601 | 105680 | 107030 | 107570 | 105010 | 106100 | 106210 | 420 | 530 | 746 | 2722 | 162 |
| 1602 | 105540 | 107130 | 107130 | 107130 | 107130 | 107130 | 1590 | 1590 | 2 | 106 | 0 |
| 1603 | 105450 | 106970 | 107370 | 105010 | 106000 | 106000 | 550 | 550 | 32 | 474 | 18 |
| 1604 | 105390 | 106660 | 106660 | 106660 | 106660 | 106660 | 1270 | 1270 | 2 | 90 | 0 |
| 小计 | 555832 | 181624 / 10254 | |||||||||
| 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 | 118830 | 119000 | 119780 | 118000 | 118680 | 118920 | -150 | 90 | 12990 | 6392 | 320 |
| 1508 | 118930 | 119480 | 119480 | 118480 | 118480 | 119220 | -450 | 290 | 24 | 50 | 8 |
| 1509 | 119620 | 117950 | 121870 | 117950 | 119250 | 119650 | -370 | 30 | 50 | 18 | -4 |
| 1510 | 118470 | 116740 | 116740 | 116740 | 116740 | 116740 | -1730 | -1730 | 4 | 8 | 0 |
| 1511 | 121140 | 121140 | 121140 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 119170 | 121270 | 121270 | 117640 | 118590 | 119480 | -580 | 310 | 12 | 2 | 0 |
| 1601 | 118880 | 119190 | 119190 | 310 | 310 | 0 | 4 | 0 | |||
| 1602 | 117580 | 117880 | 117880 | 300 | 300 | 0 | 2 | 0 | |||
| 1603 | 117580 | 117580 | 117580 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 117580 | 117580 | 117580 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 13080 | 6476 / 324 | |||||||||
| 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 | 239.65 | 239.65 | 239.65 | 0 | 6 | 0 | |||||
| 1506 | 237.3 | 237.65 | 240 | 237.65 | 238.5 | 238.7 | 1.2 | 1.4 | 107084 | 105984 | -4864 |
| 1507 | 239.15 | 240.9 | 242.3 | 239.25 | 240.7 | 241.05 | 1.55 | 1.9 | 38 | 36 | 16 |
| 1508 | 238.5 | 240.45 | 240.7 | 239.55 | 240.2 | 240.1 | 1.7 | 1.6 | 54 | 160 | 16 |
| 1510 | 239.35 | 241.1 | 241.6 | 240.3 | 240.35 | 240.7 | 1 | 1.35 | 26 | 88 | -2 |
| 1512 | 240.15 | 240.85 | 242.75 | 240.6 | 241.5 | 241.85 | 1.35 | 1.7 | 33960 | 96180 | 3004 |
| 1602 | 244.1 | 243.4 | 243.4 | 242.35 | 243.25 | 243.05 | -0.85 | -1.05 | 14 | 62 | 2 |
| 1604 | 241.95 | 242.95 | 243.25 | 242.85 | 242.85 | 243 | 0.9 | 1.05 | 6 | 38 | -2 |
| 小计 | 141182 | 202554 / -1830 | |||||||||
| 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 | 3528 | 3570 | 3615 | 3544 | 3563 | 3576 | 35 | 48 | 396 | 1828 | 184 |
| 1506 | 3548 | 3580 | 3655 | 3566 | 3580 | 3602 | 32 | 54 | 928228 | 321812 | -2250 |
| 1507 | 3551 | 3616 | 3650 | 3580 | 3582 | 3624 | 31 | 73 | 628 | 1142 | 84 |
| 1508 | 3559 | 3637 | 3638 | 3594 | 3594 | 3605 | 35 | 46 | 74 | 404 | -10 |
| 1509 | 3567 | 3636 | 3652 | 3597 | 3601 | 3624 | 34 | 57 | 706 | 890 | 68 |
| 1510 | 3573 | 3600 | 3660 | 3600 | 3608 | 3621 | 35 | 48 | 264 | 2114 | -26 |
| 1511 | 3574 | 3642 | 3670 | 3617 | 3617 | 3643 | 43 | 69 | 20 | 256 | -2 |
| 1512 | 3592 | 3632 | 3690 | 3608 | 3623 | 3645 | 31 | 53 | 261840 | 310670 | 6042 |
| 1601 | 3604 | 3663 | 3685 | 3628 | 3632 | 3656 | 28 | 52 | 198 | 560 | 16 |
| 1602 | 3594 | 3674 | 3694 | 3634 | 3648 | 3652 | 54 | 58 | 38 | 58 | 4 |
| 1603 | 3615 | 3677 | 3686 | 3640 | 3640 | 3655 | 25 | 40 | 22 | 90 | -2 |
| 1604 | 3629 | 3680 | 3716 | 3656 | 3656 | 3680 | 27 | 51 | 30 | 66 | 6 |
| 小计 | 1192444 | 639890 / 4114 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)