|
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 | 45930 | 45960 | 46100 | 45860 | 46020 | 45970 | 90 | 40 | 12100 | 30380 | -3600 |
| 1506 | 45950 | 45920 | 46110 | 45860 | 46050 | 45960 | 100 | 10 | 59032 | 119742 | -4394 |
| 1507 | 45880 | 45910 | 46050 | 45780 | 45970 | 45890 | 90 | 10 | 249800 | 294960 | 5250 |
| 1508 | 45790 | 45900 | 45960 | 45700 | 45920 | 45810 | 130 | 20 | 63586 | 131292 | 2494 |
| 1509 | 45700 | 45740 | 45900 | 45630 | 45850 | 45750 | 150 | 50 | 19340 | 63746 | 496 |
| 1510 | 45660 | 45700 | 45850 | 45590 | 45800 | 45710 | 140 | 50 | 5710 | 18012 | 1332 |
| 1511 | 45720 | 45800 | 45830 | 45600 | 45790 | 45700 | 70 | -20 | 1612 | 9132 | 1394 |
| 1512 | 45710 | 45790 | 45800 | 45580 | 45730 | 45720 | 20 | 10 | 1018 | 9220 | 482 |
| 1601 | 45710 | 45760 | 45800 | 45580 | 45770 | 45700 | 60 | -10 | 202 | 2752 | -60 |
| 1602 | 45600 | 45630 | 45780 | 45630 | 45740 | 45710 | 140 | 110 | 48 | 2078 | 20 |
| 1603 | 45710 | 45820 | 45820 | 45680 | 45800 | 45760 | 90 | 50 | 34 | 1390 | -4 |
| 1604 | 45770 | 45770 | 45770 | 0 | 0 | 0 | 540 | 0 | |||
| 小计 | 412482 | 683244 / 3410 | |||||||||
| 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 | 13335 | 13350 | 13355 | 13320 | 13320 | 13335 | -15 | 0 | 1350 | 39690 | 220 |
| 1506 | 13405 | 13410 | 13455 | 13380 | 13390 | 13405 | -15 | 0 | 8872 | 61496 | -1296 |
| 1507 | 13475 | 13470 | 13520 | 13440 | 13455 | 13460 | -20 | -15 | 59728 | 136138 | -14244 |
| 1508 | 13515 | 13500 | 13560 | 13475 | 13490 | 13500 | -25 | -15 | 23460 | 79476 | -70 |
| 1509 | 13580 | 13530 | 13595 | 13510 | 13530 | 13535 | -50 | -45 | 6402 | 31446 | 1982 |
| 1510 | 13590 | 13575 | 13620 | 13550 | 13570 | 13570 | -20 | -20 | 404 | 7278 | 46 |
| 1511 | 13640 | 13625 | 13665 | 13590 | 13595 | 13605 | -45 | -35 | 416 | 1590 | 94 |
| 1512 | 13690 | 13650 | 13670 | 13610 | 13660 | 13640 | -30 | -50 | 250 | 758 | 54 |
| 1601 | 13705 | 13700 | 13720 | 13700 | 13720 | 13710 | 15 | 5 | 4 | 322 | 2 |
| 1602 | 13780 | 13725 | 13725 | 13725 | 13725 | 13725 | -55 | -55 | 4 | 294 | -4 |
| 1603 | 13800 | 13800 | 13800 | 0 | 0 | 0 | 114 | 0 | |||
| 1604 | 13925 | 13790 | 13790 | 13790 | 13790 | 13790 | -135 | -135 | 4 | 28 | -2 |
| 小计 | 100894 | 358630 / -13218 | |||||||||
| 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 | 17135 | 16950 | 17045 | 16950 | 17000 | 16985 | -135 | -150 | 1400 | 10800 | -740 |
| 1506 | 17175 | 17190 | 17235 | 16985 | 17055 | 17070 | -120 | -105 | 12860 | 37596 | -3678 |
| 1507 | 17255 | 17250 | 17290 | 17045 | 17105 | 17140 | -150 | -115 | 165746 | 154558 | -15584 |
| 1508 | 17275 | 17285 | 17320 | 17085 | 17135 | 17170 | -140 | -105 | 50398 | 75840 | -1642 |
| 1509 | 17310 | 17310 | 17355 | 17115 | 17170 | 17205 | -140 | -105 | 9324 | 30122 | 1838 |
| 1510 | 17320 | 17350 | 17370 | 17150 | 17185 | 17205 | -135 | -115 | 1116 | 5642 | 26 |
| 1511 | 17335 | 17355 | 17380 | 17180 | 17220 | 17295 | -115 | -40 | 150 | 3042 | 82 |
| 1512 | 17405 | 17415 | 17415 | 17200 | 17200 | 17305 | -205 | -100 | 226 | 846 | 110 |
| 1601 | 17420 | 17300 | 17325 | 17215 | 17255 | 17295 | -165 | -125 | 118 | 390 | 62 |
| 1602 | 17395 | 17435 | 17435 | 17290 | 17290 | 17370 | -105 | -25 | 26 | 156 | -4 |
| 1603 | 17605 | 17315 | 17315 | 17315 | 17315 | 17315 | -290 | -290 | 8 | 122 | 0 |
| 1604 | 17425 | 17450 | 17450 | 17450 | 17450 | 17450 | 25 | 25 | 2 | 32 | 0 |
| 小计 | 241374 | 319146 / -19530 | |||||||||
| 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 | 13595 | 13520 | 13520 | 13500 | 13500 | 13510 | -95 | -85 | 70 | 1050 | -40 |
| 1506 | 13645 | 13575 | 13600 | 13360 | 13565 | 13485 | -80 | -160 | 2028 | 9884 | -474 |
| 1507 | 13650 | 13555 | 13585 | 13360 | 13560 | 13490 | -90 | -160 | 8424 | 15468 | 20 |
| 1508 | 13660 | 13550 | 13595 | 13370 | 13565 | 13510 | -95 | -150 | 864 | 4504 | 280 |
| 1509 | 13765 | 13615 | 13625 | 13440 | 13610 | 13550 | -155 | -215 | 176 | 850 | 74 |
| 1510 | 13600 | 13590 | 13590 | 13460 | 13560 | 13550 | -40 | -50 | 22 | 750 | -4 |
| 1511 | 13600 | 13605 | 13605 | 13605 | 13605 | 13605 | 5 | 5 | 2 | 14 | 2 |
| 1512 | 13705 | 13630 | 13630 | 13630 | 13630 | 13630 | -75 | -75 | 2 | 40 | 0 |
| 1601 | 13920 | 13645 | 13645 | 13645 | 13645 | 13645 | -275 | -275 | 20 | 82 | 0 |
| 1602 | 13750 | 13650 | 13650 | 13650 | 13650 | 13650 | -100 | -100 | 14 | 22 | 0 |
| 1603 | 13725 | 13625 | 13625 | -100 | -100 | 0 | 28 | 0 | |||
| 1604 | 13705 | 13605 | 13605 | -100 | -100 | 0 | 6 | 0 | |||
| 小计 | 11622 | 32698 / -142 | |||||||||
| 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 | 112960 | 113700 | 114100 | 110000 | 112300 | 111810 | -660 | -1150 | 878416 | 118556 | -5122 |
| 1508 | 107790 | 107170 | 109320 | 106000 | 109200 | 107590 | 1410 | -200 | 7394 | 7662 | -2638 |
| 1509 | 107350 | 106980 | 109220 | 106060 | 109200 | 107630 | 1850 | 280 | 107406 | 62370 | 672 |
| 1510 | 105980 | 106050 | 107380 | 105600 | 107380 | 106310 | 1400 | 330 | 20 | 104 | -8 |
| 1511 | 107750 | 105980 | 107510 | 105980 | 107510 | 106750 | -240 | -1000 | 8 | 74 | 0 |
| 1512 | 106950 | 105950 | 108220 | 105270 | 108220 | 106530 | 1270 | -420 | 28 | 214 | -4 |
| 1601 | 107210 | 106500 | 107900 | 105600 | 107850 | 106770 | 640 | -440 | 760 | 3296 | -142 |
| 1602 | 106680 | 109970 | 109970 | 106510 | 106510 | 106640 | -170 | -40 | 88 | 166 | -10 |
| 1603 | 107160 | 106890 | 108050 | 105440 | 107840 | 107210 | 680 | 50 | 112 | 592 | 40 |
| 1604 | 108710 | 108790 | 109000 | 107790 | 108160 | 108570 | -550 | -140 | 32 | 100 | 4 |
| 小计 | 994264 | 193134 / -7208 | |||||||||
| 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 | 123860 | 122700 | 122960 | 120020 | 121360 | 121310 | -2500 | -2550 | 22070 | 7344 | -262 |
| 1508 | 122800 | 121310 | 121700 | 119900 | 121700 | 120780 | -1100 | -2020 | 60 | 236 | 16 |
| 1509 | 123050 | 121570 | 122740 | 120900 | 122000 | 121790 | -1050 | -1260 | 94 | 94 | 26 |
| 1510 | 121340 | 122060 | 122310 | 122060 | 122310 | 122180 | 970 | 840 | 4 | 8 | 0 |
| 1511 | 124070 | 124070 | 124070 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 124190 | 125050 | 125050 | 860 | 860 | 0 | 2 | 0 | |||
| 1601 | 123890 | 124750 | 124750 | 860 | 860 | 0 | 4 | 0 | |||
| 1602 | 124810 | 125670 | 125670 | 860 | 860 | 0 | 0 | 0 | |||
| 1603 | 124810 | 124810 | 124810 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 124810 | 124810 | 124810 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 22228 | 7688 / -220 | |||||||||
| 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 | 237.9 | 237.9 | 237.9 | 0 | 6 | 0 | |||||
| 1506 | 238.95 | 237.05 | 238.35 | 236.75 | 237.95 | 237.65 | -1 | -1.3 | 78760 | 96638 | -4116 |
| 1507 | 238.75 | 238.35 | 239.95 | 238.3 | 239.95 | 238.85 | 1.2 | 0.1 | 6 | 38 | -2 |
| 1508 | 240.4 | 237.75 | 239.25 | 237.75 | 239.2 | 238.45 | -1.2 | -1.95 | 20 | 156 | 6 |
| 1510 | 240.5 | 240.25 | 252 | 238.75 | 240 | 244.7 | -0.5 | 4.2 | 470 | 136 | 40 |
| 1512 | 241.85 | 240 | 241.5 | 239.25 | 241.05 | 240.6 | -0.8 | -1.25 | 42984 | 105770 | 2906 |
| 1602 | 243.3 | 242.65 | 242.8 | 241.7 | 241.75 | 242.15 | -1.55 | -1.15 | 26 | 60 | 2 |
| 1604 | 244.4 | 242.3 | 242.3 | 242.3 | 242.3 | 242.3 | -2.1 | -2.1 | 2 | 38 | 2 |
| 小计 | 122268 | 202842 / -1162 | |||||||||
| 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 | 3543 | 3543 | 3549 | 3533 | 3549 | 3540 | 6 | -3 | 268 | 2156 | 20 |
| 1506 | 3591 | 3551 | 3585 | 3538 | 3574 | 3564 | -17 | -27 | 570650 | 262926 | -10722 |
| 1507 | 3594 | 3533 | 3581 | 3533 | 3576 | 3566 | -18 | -28 | 176 | 1088 | -24 |
| 1508 | 3600 | 3576 | 3592 | 3568 | 3582 | 3578 | -18 | -22 | 36 | 402 | -16 |
| 1509 | 3616 | 3582 | 3604 | 3574 | 3593 | 3587 | -23 | -29 | 468 | 826 | -68 |
| 1510 | 3635 | 3590 | 3608 | 3588 | 3601 | 3595 | -34 | -40 | 84 | 2092 | -20 |
| 1511 | 3646 | 3615 | 3837 | 3596 | 3614 | 3615 | -32 | -31 | 66 | 236 | -16 |
| 1512 | 3643 | 3593 | 3639 | 3583 | 3627 | 3614 | -16 | -29 | 314788 | 370332 | 17472 |
| 1601 | 3648 | 3604 | 3640 | 3599 | 3640 | 3623 | -8 | -25 | 102 | 662 | 14 |
| 1602 | 3642 | 3642 | 3642 | 3639 | 3641 | 3640 | -1 | -2 | 6 | 62 | -2 |
| 1603 | 3661 | 3634 | 3655 | 3634 | 3655 | 3637 | -6 | -24 | 20 | 92 | -10 |
| 1604 | 3668 | 3629 | 3670 | 3629 | 3636 | 3649 | -32 | -19 | 18 | 70 | -4 |
| 小计 | 886682 | 640944 / 6624 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)