|
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 | 45970 | 46000 | 46070 | 45720 | 45860 | 45810 | -110 | -160 | 11550 | 25900 | -4480 |
| 1506 | 45960 | 45940 | 46090 | 45660 | 45830 | 45830 | -130 | -130 | 46088 | 114858 | -4884 |
| 1507 | 45890 | 45860 | 46030 | 45570 | 45790 | 45780 | -100 | -110 | 273964 | 289446 | -5514 |
| 1508 | 45810 | 45770 | 45950 | 45500 | 45710 | 45700 | -100 | -110 | 72496 | 132762 | 1470 |
| 1509 | 45750 | 45700 | 45870 | 45450 | 45650 | 45650 | -100 | -100 | 24580 | 64628 | 882 |
| 1510 | 45710 | 45670 | 45830 | 45430 | 45630 | 45600 | -80 | -110 | 5340 | 19128 | 1116 |
| 1511 | 45700 | 45730 | 45810 | 45440 | 45630 | 45600 | -70 | -100 | 444 | 9098 | -34 |
| 1512 | 45720 | 45730 | 45770 | 45440 | 45600 | 45610 | -120 | -110 | 280 | 9286 | 66 |
| 1601 | 45700 | 45740 | 45770 | 45430 | 45610 | 45610 | -90 | -90 | 78 | 2794 | 42 |
| 1602 | 45710 | 45810 | 45810 | 45490 | 45580 | 45710 | -130 | 0 | 66 | 2072 | -6 |
| 1603 | 45760 | 45620 | 45770 | 45540 | 45640 | 45600 | -120 | -160 | 14 | 1388 | -2 |
| 1604 | 45770 | 45560 | 45730 | 45560 | 45730 | 45620 | -40 | -150 | 46 | 546 | 6 |
| 小计 | 434946 | 671906 / -11338 | |||||||||
| 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 | 13385 | 13260 | 13305 | 13295 | -30 | -40 | 5710 | 39550 | -140 |
| 1506 | 13405 | 13400 | 13445 | 13350 | 13390 | 13380 | -15 | -25 | 7122 | 61514 | 18 |
| 1507 | 13460 | 13455 | 13515 | 13405 | 13480 | 13450 | 20 | -10 | 42292 | 134282 | -1856 |
| 1508 | 13500 | 13520 | 13555 | 13455 | 13520 | 13490 | 20 | -10 | 22246 | 82276 | 2800 |
| 1509 | 13535 | 13550 | 13600 | 13500 | 13550 | 13530 | 15 | -5 | 5438 | 31726 | 280 |
| 1510 | 13570 | 13585 | 13610 | 13545 | 13595 | 13570 | 25 | 0 | 860 | 7076 | -202 |
| 1511 | 13605 | 13655 | 13655 | 13595 | 13625 | 13620 | 20 | 15 | 40 | 1594 | 4 |
| 1512 | 13640 | 13625 | 13625 | 13585 | 13585 | 13605 | -55 | -35 | 4 | 760 | 2 |
| 1601 | 13710 | 13730 | 13735 | 13655 | 13690 | 13695 | -20 | -15 | 38 | 324 | 2 |
| 1602 | 13725 | 13720 | 13720 | 13720 | 13720 | 13720 | -5 | -5 | 2 | 296 | 2 |
| 1603 | 13800 | 13745 | 13745 | 13745 | 13745 | 13745 | -55 | -55 | 4 | 118 | 4 |
| 1604 | 13790 | 13790 | 13790 | 0 | 0 | 0 | 28 | 0 | |||
| 小计 | 83756 | 359544 / 914 | |||||||||
| 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 | 16985 | 16900 | 16950 | 16835 | 16945 | 16895 | -40 | -90 | 1750 | 10620 | -180 |
| 1506 | 17070 | 17045 | 17130 | 16875 | 17040 | 16975 | -30 | -95 | 14290 | 32668 | -4928 |
| 1507 | 17140 | 17120 | 17190 | 16925 | 17095 | 17035 | -45 | -105 | 160890 | 151082 | -3476 |
| 1508 | 17170 | 17135 | 17235 | 16965 | 17135 | 17080 | -35 | -90 | 50858 | 81890 | 6050 |
| 1509 | 17205 | 17170 | 17260 | 17005 | 17175 | 17115 | -30 | -90 | 14902 | 31216 | 1094 |
| 1510 | 17205 | 17235 | 17275 | 17060 | 17130 | 17140 | -75 | -65 | 2060 | 6442 | 800 |
| 1511 | 17295 | 17280 | 17285 | 17085 | 17215 | 17155 | -80 | -140 | 110 | 3062 | 20 |
| 1512 | 17305 | 17230 | 17230 | 17105 | 17205 | 17160 | -100 | -145 | 384 | 1144 | 298 |
| 1601 | 17295 | 17270 | 17270 | 17170 | 17250 | 17215 | -45 | -80 | 70 | 392 | 2 |
| 1602 | 17370 | 17265 | 17265 | 17210 | 17250 | 17225 | -120 | -145 | 168 | 294 | 138 |
| 1603 | 17315 | 17245 | 17305 | 17245 | 17305 | 17275 | -10 | -40 | 6 | 122 | 0 |
| 1604 | 17450 | 17450 | 17450 | 0 | 0 | 0 | 32 | 0 | |||
| 小计 | 245488 | 318964 / -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:铅 | |||||||||||
| 1505 | 13510 | 13420 | 13470 | 13400 | 13470 | 13440 | -40 | -70 | 330 | 970 | -80 |
| 1506 | 13485 | 13520 | 13620 | 13455 | 13510 | 13500 | 25 | 15 | 2190 | 8792 | -1092 |
| 1507 | 13490 | 13520 | 13630 | 13450 | 13495 | 13505 | 5 | 15 | 5804 | 15762 | 294 |
| 1508 | 13510 | 13525 | 13620 | 13450 | 13500 | 13505 | -10 | -5 | 762 | 4656 | 152 |
| 1509 | 13550 | 13590 | 13995 | 13465 | 13500 | 13515 | -50 | -35 | 174 | 882 | 32 |
| 1510 | 13550 | 13600 | 13600 | 13515 | 13520 | 13530 | -30 | -20 | 24 | 752 | 2 |
| 1511 | 13605 | 13585 | 13585 | -20 | -20 | 0 | 14 | 0 | |||
| 1512 | 13630 | 13610 | 13610 | -20 | -20 | 0 | 40 | 0 | |||
| 1601 | 13645 | 13710 | 13715 | 13640 | 13645 | 13680 | 0 | 35 | 34 | 76 | -6 |
| 1602 | 13650 | 13640 | 13750 | 13640 | 13750 | 13735 | 100 | 85 | 16 | 24 | 2 |
| 1603 | 13625 | 13650 | 13650 | 25 | 25 | 0 | 28 | 0 | |||
| 1604 | 13605 | 13690 | 13690 | 13690 | 13690 | 13690 | 85 | 85 | 2 | 8 | 2 |
| 小计 | 9336 | 32004 / -694 | |||||||||
| 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 | 111810 | 111810 | 114430 | 111060 | 113880 | 112550 | 2070 | 740 | 728054 | 128054 | 9498 |
| 1508 | 107590 | 108590 | 111680 | 108110 | 111030 | 109660 | 3440 | 2070 | 5012 | 6948 | -714 |
| 1509 | 107630 | 108590 | 111630 | 107950 | 111020 | 109860 | 3390 | 2230 | 102212 | 73844 | 11474 |
| 1510 | 106310 | 108640 | 111480 | 107370 | 108910 | 109190 | 2600 | 2880 | 54 | 106 | 2 |
| 1511 | 106750 | 109160 | 111310 | 108040 | 108900 | 109140 | 2150 | 2390 | 18 | 74 | 0 |
| 1512 | 106530 | 109000 | 110000 | 107520 | 110000 | 108670 | 3470 | 2140 | 46 | 212 | -2 |
| 1601 | 106770 | 107740 | 110350 | 107060 | 109880 | 108720 | 3110 | 1950 | 642 | 3312 | 16 |
| 1602 | 106640 | 106860 | 106860 | 220 | 220 | 0 | 166 | 0 | |||
| 1603 | 107210 | 108370 | 110490 | 107270 | 109880 | 109050 | 2670 | 1840 | 78 | 612 | 20 |
| 1604 | 108570 | 109090 | 111000 | 109090 | 111000 | 110080 | 2430 | 1510 | 14 | 106 | 6 |
| 小计 | 836130 | 213434 / 20300 | |||||||||
| 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 | 121310 | 120890 | 122690 | 120710 | 122400 | 121670 | 1090 | 360 | 13824 | 7580 | 236 |
| 1508 | 120780 | 121530 | 122810 | 121080 | 122180 | 121710 | 1400 | 930 | 40 | 228 | -8 |
| 1509 | 121790 | 122620 | 123410 | 121950 | 123400 | 122770 | 1610 | 980 | 62 | 96 | 2 |
| 1510 | 122180 | 123160 | 123160 | 980 | 980 | 0 | 8 | 0 | |||
| 1511 | 124930 | 124930 | 124930 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 125050 | 125300 | 125300 | 125300 | 125300 | 125300 | 250 | 250 | 2 | 4 | 2 |
| 1601 | 124750 | 122590 | 125450 | 119790 | 125450 | 122480 | 700 | -2270 | 8 | 10 | 6 |
| 1602 | 125670 | 123380 | 123380 | -2290 | -2290 | 0 | 0 | 0 | |||
| 1603 | 125670 | 125670 | 125670 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 125670 | 125670 | 125670 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 13936 | 7926 / 238 | |||||||||
| 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 | 237.65 | 238.7 | 239.3 | 237.7 | 238.05 | 238.45 | 0.4 | 0.8 | 80878 | 92746 | -3892 |
| 1507 | 238.85 | 239.65 | 239.65 | 239.05 | 239.05 | 239.35 | 0.2 | 0.5 | 4 | 36 | -2 |
| 1508 | 238.45 | 240.55 | 240.55 | 239.3 | 240.05 | 239.6 | 1.6 | 1.15 | 38 | 168 | 12 |
| 1510 | 244.7 | 240.85 | 241.75 | 239.9 | 240.5 | 240.8 | -4.2 | -3.9 | 68 | 114 | -22 |
| 1512 | 240.6 | 241.8 | 242.4 | 240.5 | 241.15 | 241.4 | 0.55 | 0.8 | 49412 | 109426 | 3656 |
| 1602 | 242.15 | 242.95 | 244.3 | 241.9 | 243.3 | 243.05 | 1.15 | 0.9 | 20 | 68 | 8 |
| 1604 | 242.3 | 243.15 | 244.05 | 243.1 | 243.35 | 243.4 | 1.05 | 1.1 | 8 | 36 | -2 |
| 小计 | 130428 | 202600 / -242 | |||||||||
| 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 | 3540 | 3565 | 3575 | 3541 | 3556 | 3558 | 16 | 18 | 72 | 2172 | 16 |
| 1506 | 3564 | 3580 | 3605 | 3563 | 3577 | 3581 | 13 | 17 | 701450 | 260218 | -2708 |
| 1507 | 3566 | 3590 | 3604 | 3571 | 3577 | 3586 | 11 | 20 | 162 | 1092 | 4 |
| 1508 | 3578 | 3582 | 3602 | 3582 | 3596 | 3593 | 18 | 15 | 14 | 406 | 4 |
| 1509 | 3587 | 3610 | 3623 | 3590 | 3603 | 3606 | 16 | 19 | 498 | 902 | 76 |
| 1510 | 3595 | 3624 | 3638 | 3601 | 3610 | 3610 | 15 | 15 | 130 | 2072 | -20 |
| 1511 | 3615 | 3636 | 3636 | 3615 | 3615 | 3622 | 0 | 7 | 18 | 236 | 0 |
| 1512 | 3614 | 3633 | 3660 | 3609 | 3630 | 3634 | 16 | 20 | 429510 | 375486 | 5154 |
| 1601 | 3623 | 3674 | 3674 | 3621 | 3638 | 3648 | 15 | 25 | 394 | 592 | -70 |
| 1602 | 3640 | 3644 | 3644 | 4 | 4 | 0 | 62 | 0 | |||
| 1603 | 3637 | 3679 | 3679 | 3641 | 3658 | 3660 | 21 | 23 | 28 | 88 | -4 |
| 1604 | 3649 | 3686 | 3686 | 3643 | 3671 | 3668 | 22 | 19 | 16 | 64 | -6 |
| 小计 | 1132292 | 643390 / 2446 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)