|
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 | 45810 | 45800 | 45960 | 45740 | 45940 | 45810 | 130 | 0 | 11260 | 20770 | -5130 |
| 1506 | 45830 | 45830 | 45980 | 45680 | 45900 | 45820 | 70 | -10 | 31096 | 115524 | 666 |
| 1507 | 45780 | 45690 | 45930 | 45600 | 45830 | 45740 | 50 | -40 | 188694 | 285424 | -4022 |
| 1508 | 45700 | 45630 | 45860 | 45530 | 45760 | 45680 | 60 | -20 | 56900 | 135250 | 2488 |
| 1509 | 45650 | 45600 | 45820 | 45480 | 45710 | 45630 | 60 | -20 | 15944 | 66268 | 1640 |
| 1510 | 45600 | 45550 | 45780 | 45450 | 45690 | 45590 | 90 | -10 | 4544 | 20488 | 1360 |
| 1511 | 45600 | 45500 | 45750 | 45470 | 45750 | 45560 | 150 | -40 | 188 | 9152 | 54 |
| 1512 | 45610 | 45540 | 45770 | 45460 | 45700 | 45600 | 90 | -10 | 168 | 9292 | 6 |
| 1601 | 45610 | 45620 | 45680 | 45480 | 45630 | 45560 | 20 | -50 | 90 | 2754 | -40 |
| 1602 | 45710 | 45600 | 45680 | 45530 | 45650 | 45610 | -60 | -100 | 52 | 2068 | -4 |
| 1603 | 45600 | 45570 | 45770 | 45520 | 45770 | 45640 | 170 | 40 | 36 | 1400 | 12 |
| 1604 | 45620 | 45680 | 45730 | 45680 | 45690 | 45700 | 70 | 80 | 6 | 550 | 4 |
| 小计 | 308978 | 668940 / -2966 | |||||||||
| 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 | 13295 | 13300 | 13300 | 13055 | 13215 | 13205 | -80 | -90 | 5350 | 37800 | -1750 |
| 1506 | 13380 | 13385 | 13390 | 13260 | 13260 | 13295 | -120 | -85 | 9640 | 60834 | -680 |
| 1507 | 13450 | 13450 | 13460 | 13315 | 13315 | 13380 | -135 | -70 | 39718 | 131570 | -2712 |
| 1508 | 13490 | 13500 | 13505 | 13395 | 13395 | 13430 | -95 | -60 | 23926 | 86306 | 4030 |
| 1509 | 13530 | 13525 | 13545 | 13435 | 13450 | 13480 | -80 | -50 | 4686 | 31810 | 84 |
| 1510 | 13570 | 13550 | 13580 | 13500 | 13505 | 13530 | -65 | -40 | 260 | 7140 | 64 |
| 1511 | 13620 | 13620 | 13630 | 13550 | 13550 | 13575 | -70 | -45 | 42 | 1616 | 22 |
| 1512 | 13605 | 13655 | 13655 | 13600 | 13600 | 13620 | -5 | 15 | 36 | 770 | 10 |
| 1601 | 13695 | 13660 | 13660 | 13625 | 13625 | 13645 | -70 | -50 | 16 | 330 | 6 |
| 1602 | 13720 | 13660 | 13660 | 13660 | 13660 | 13660 | -60 | -60 | 4 | 296 | 0 |
| 1603 | 13745 | 13745 | 13745 | 0 | 0 | 0 | 118 | 0 | |||
| 1604 | 13790 | 13790 | 13790 | 0 | 0 | 0 | 28 | 0 | |||
| 小计 | 83678 | 358618 / -926 | |||||||||
| 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 | 16895 | 16810 | 16810 | 16730 | 16750 | 16755 | -145 | -140 | 1120 | 10290 | -330 |
| 1506 | 16975 | 16935 | 16975 | 16780 | 16810 | 16850 | -165 | -125 | 9604 | 28308 | -4360 |
| 1507 | 17035 | 17000 | 17025 | 16820 | 16870 | 16905 | -165 | -130 | 162110 | 137510 | -13572 |
| 1508 | 17080 | 17045 | 17065 | 16865 | 16915 | 16940 | -165 | -140 | 50644 | 80290 | -1600 |
| 1509 | 17115 | 17130 | 17130 | 16910 | 16935 | 16985 | -180 | -130 | 18194 | 32532 | 1316 |
| 1510 | 17140 | 17070 | 17110 | 16935 | 16965 | 16990 | -175 | -150 | 1148 | 6774 | 332 |
| 1511 | 17155 | 17090 | 17090 | 16965 | 16985 | 17005 | -170 | -150 | 442 | 3056 | -6 |
| 1512 | 17160 | 17110 | 17135 | 16960 | 17005 | 17035 | -155 | -125 | 544 | 1264 | 120 |
| 1601 | 17215 | 17110 | 17180 | 17010 | 17035 | 17080 | -180 | -135 | 116 | 358 | -34 |
| 1602 | 17225 | 17130 | 17180 | 17020 | 17045 | 17065 | -180 | -160 | 124 | 358 | 64 |
| 1603 | 17275 | 17160 | 17160 | 17065 | 17065 | 17135 | -210 | -140 | 8 | 120 | -2 |
| 1604 | 17450 | 17255 | 17255 | 17095 | 17095 | 17135 | -355 | -315 | 8 | 30 | -2 |
| 小计 | 244062 | 300890 / -18074 | |||||||||
| 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 | 13440 | 13400 | 13400 | 13355 | 13370 | 13360 | -70 | -80 | 110 | 960 | -10 |
| 1506 | 13500 | 13400 | 13435 | 13175 | 13175 | 13355 | -325 | -145 | 2330 | 7940 | -852 |
| 1507 | 13505 | 13450 | 13450 | 13295 | 13320 | 13375 | -185 | -130 | 7050 | 15628 | -134 |
| 1508 | 13505 | 13410 | 13435 | 13310 | 13350 | 13375 | -155 | -130 | 1084 | 4954 | 298 |
| 1509 | 13515 | 13430 | 13435 | 13335 | 13370 | 13385 | -145 | -130 | 156 | 928 | 46 |
| 1510 | 13530 | 13355 | 13355 | 13350 | 13350 | 13350 | -180 | -180 | 12 | 756 | 4 |
| 1511 | 13585 | 13450 | 13450 | -135 | -135 | 0 | 14 | 0 | |||
| 1512 | 13610 | 13515 | 13515 | 13405 | 13490 | 13485 | -120 | -125 | 10 | 44 | 4 |
| 1601 | 13680 | 13520 | 13520 | 13520 | 13520 | 13520 | -160 | -160 | 2 | 76 | 0 |
| 1602 | 13735 | 13560 | 13560 | 13465 | 13465 | 13525 | -270 | -210 | 12 | 24 | 0 |
| 1603 | 13650 | 13595 | 13595 | 13595 | 13595 | 13595 | -55 | -55 | 2 | 28 | 0 |
| 1604 | 13690 | 13630 | 13630 | 13630 | 13630 | 13630 | -60 | -60 | 2 | 10 | 2 |
| 小计 | 10770 | 31362 / -642 | |||||||||
| 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 | 112550 | 113300 | 115060 | 111270 | 111600 | 113270 | -950 | 720 | 871696 | 126536 | -1518 |
| 1508 | 109660 | 111030 | 111030 | 107010 | 107710 | 109320 | -1950 | -340 | 3162 | 6706 | -242 |
| 1509 | 109860 | 110000 | 110660 | 107000 | 107600 | 108940 | -2260 | -920 | 120400 | 76566 | 2722 |
| 1510 | 109190 | 110050 | 111460 | 107580 | 108800 | 109570 | -390 | 380 | 78 | 112 | 6 |
| 1511 | 109140 | 107930 | 107930 | 107930 | 107930 | 107930 | -1210 | -1210 | 2 | 74 | 0 |
| 1512 | 108670 | 111590 | 111590 | 106270 | 106270 | 108370 | -2400 | -300 | 36 | 220 | 8 |
| 1601 | 108720 | 108720 | 110410 | 106070 | 106440 | 107700 | -2280 | -1020 | 1026 | 3500 | 188 |
| 1602 | 106860 | 107560 | 109360 | 107560 | 108120 | 108650 | 1260 | 1790 | 34 | 178 | 12 |
| 1603 | 109050 | 109520 | 111430 | 106540 | 106540 | 107620 | -2510 | -1430 | 106 | 656 | 44 |
| 1604 | 110080 | 110080 | 110130 | 108130 | 108130 | 108860 | -1950 | -1220 | 44 | 116 | 10 |
| 小计 | 996584 | 214664 / 1230 | |||||||||
| 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 | 121670 | 121100 | 121930 | 119690 | 119970 | 121020 | -1700 | -650 | 17242 | 7502 | -78 |
| 1508 | 121710 | 120510 | 121730 | 118290 | 120000 | 120570 | -1710 | -1140 | 58 | 220 | -8 |
| 1509 | 122770 | 121910 | 122500 | 120990 | 120990 | 121960 | -1780 | -810 | 130 | 44 | -52 |
| 1510 | 123160 | 122340 | 122340 | -820 | -820 | 0 | 8 | 0 | |||
| 1511 | 125940 | 125940 | 125940 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 125300 | 123140 | 123140 | 120360 | 121810 | 121760 | -3490 | -3540 | 12 | 6 | 2 |
| 1601 | 122480 | 122280 | 122280 | 122280 | 122280 | 122280 | -200 | -200 | 2 | 10 | 0 |
| 1602 | 123380 | 123170 | 123170 | -210 | -210 | 0 | 0 | 0 | |||
| 1603 | 123380 | 123380 | 123380 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 123380 | 124280 | 124360 | 124250 | 124360 | 124280 | 980 | 900 | 8 | 8 | 8 |
| 小计 | 17452 | 7798 / -128 | |||||||||
| 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 | 238.45 | 238.55 | 239.05 | 236.55 | 237.45 | 237.7 | -1 | -0.75 | 78586 | 90822 | -1924 |
| 1507 | 239.35 | 239.3 | 239.3 | 239.3 | 239.3 | 239.3 | -0.05 | -0.05 | 2 | 36 | 0 |
| 1508 | 239.6 | 240.7 | 240.7 | 238.5 | 238.6 | 238.95 | -1 | -0.65 | 38 | 172 | 4 |
| 1510 | 240.8 | 239.1 | 240 | 239.1 | 239.35 | 239.55 | -1.45 | -1.25 | 56 | 114 | 0 |
| 1512 | 241.4 | 241.65 | 242.2 | 239.5 | 240.6 | 240.65 | -0.8 | -0.75 | 48302 | 113008 | 3582 |
| 1602 | 243.05 | 241.85 | 242 | 241.85 | 242 | 241.9 | -1.05 | -1.15 | 4 | 68 | 0 |
| 1604 | 243.4 | 243.35 | 243.35 | 242.35 | 242.35 | 242.85 | -1.05 | -0.55 | 4 | 40 | 4 |
| 小计 | 126992 | 204266 / 1666 | |||||||||
| 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 | 3558 | 3566 | 3570 | 3485 | 3528 | 3518 | -30 | -40 | 380 | 2104 | -68 |
| 1506 | 3581 | 3588 | 3598 | 3522 | 3551 | 3562 | -30 | -19 | 660034 | 243192 | -17026 |
| 1507 | 3586 | 3582 | 3598 | 3540 | 3562 | 3574 | -24 | -12 | 122 | 1084 | -8 |
| 1508 | 3593 | 3612 | 3612 | 3567 | 3571 | 3571 | -22 | -22 | 212 | 454 | 48 |
| 1509 | 3606 | 3611 | 3620 | 3554 | 3576 | 3584 | -30 | -22 | 184 | 920 | 18 |
| 1510 | 3610 | 3621 | 3629 | 3557 | 3591 | 3607 | -19 | -3 | 296 | 2128 | 56 |
| 1511 | 3622 | 3641 | 3641 | 3572 | 3600 | 3595 | -22 | -27 | 62 | 242 | 6 |
| 1512 | 3634 | 3635 | 3657 | 3572 | 3604 | 3615 | -30 | -19 | 564326 | 377052 | 1566 |
| 1601 | 3648 | 3648 | 3661 | 3588 | 3617 | 3620 | -31 | -28 | 208 | 632 | 40 |
| 1602 | 3644 | 3618 | 3618 | 3608 | 3608 | 3611 | -36 | -33 | 6 | 66 | 4 |
| 1603 | 3660 | 3654 | 3654 | 3612 | 3628 | 3628 | -32 | -32 | 92 | 124 | 36 |
| 1604 | 3668 | 3678 | 3678 | 3626 | 3630 | 3649 | -38 | -19 | 34 | 84 | 20 |
| 小计 | 1225956 | 628082 / -15308 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)