|
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 | 46100 | 46200 | 46200 | 45880 | 46120 | 45990 | 20 | -110 | 5030 | 13320 | -3520 |
| 1506 | 46130 | 46290 | 46330 | 45840 | 46110 | 46010 | -20 | -120 | 38990 | 111786 | -3150 |
| 1507 | 46080 | 46180 | 46280 | 45770 | 46070 | 46000 | -10 | -80 | 254606 | 285044 | -6202 |
| 1508 | 46010 | 46110 | 46220 | 45720 | 46000 | 45940 | -10 | -70 | 78860 | 141320 | 2490 |
| 1509 | 45960 | 46100 | 46180 | 45670 | 45970 | 45890 | 10 | -70 | 24244 | 70158 | 1678 |
| 1510 | 45960 | 46090 | 46160 | 45650 | 45870 | 45860 | -90 | -100 | 3748 | 21804 | 186 |
| 1511 | 45940 | 46110 | 46110 | 45760 | 45920 | 45820 | -20 | -120 | 348 | 9466 | -134 |
| 1512 | 45890 | 46030 | 46110 | 45620 | 45900 | 45820 | 10 | -70 | 396 | 9210 | -78 |
| 1601 | 45950 | 46110 | 46150 | 45630 | 45930 | 45810 | -20 | -140 | 420 | 2798 | 42 |
| 1602 | 45910 | 45810 | 45840 | 45730 | 45840 | 45810 | -70 | -100 | 72 | 2030 | -12 |
| 1603 | 46010 | 46170 | 46170 | 45800 | 45930 | 45910 | -80 | -100 | 64 | 1436 | 10 |
| 1604 | 45990 | 46180 | 46180 | 45820 | 45940 | 45850 | -50 | -140 | 96 | 632 | 64 |
| 小计 | 406874 | 669004 / -8626 | |||||||||
| 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 | 13220 | 13280 | 13280 | 13145 | 13175 | 13190 | -45 | -30 | 3990 | 34250 | -2550 |
| 1506 | 13290 | 13330 | 13340 | 13195 | 13250 | 13250 | -40 | -40 | 5326 | 61140 | -154 |
| 1507 | 13360 | 13380 | 13410 | 13270 | 13330 | 13335 | -30 | -25 | 30664 | 131988 | -1490 |
| 1508 | 13420 | 13440 | 13470 | 13335 | 13380 | 13390 | -40 | -30 | 19702 | 91218 | 3096 |
| 1509 | 13460 | 13490 | 13520 | 13380 | 13430 | 13420 | -30 | -40 | 3202 | 31986 | -282 |
| 1510 | 13500 | 13515 | 13550 | 13435 | 13465 | 13455 | -35 | -45 | 1518 | 8118 | -74 |
| 1511 | 13555 | 13550 | 13605 | 13500 | 13510 | 13530 | -45 | -25 | 50 | 1658 | 24 |
| 1512 | 13580 | 13600 | 13600 | 13540 | 13540 | 13560 | -40 | -20 | 94 | 882 | 84 |
| 1601 | 13655 | 13610 | 13620 | 13530 | 13595 | 13590 | -60 | -65 | 108 | 328 | -16 |
| 1602 | 13660 | 13660 | 13660 | 0 | 0 | 0 | 302 | 0 | |||
| 1603 | 13680 | 13680 | 13680 | 0 | 0 | 0 | 122 | 0 | |||
| 1604 | 13755 | 13755 | 13755 | 0 | 0 | 0 | 26 | 0 | |||
| 小计 | 64654 | 362018 / -1362 | |||||||||
| 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 | 16910 | 16800 | 16870 | 16800 | 16870 | 16825 | -40 | -85 | 910 | 9620 | -330 |
| 1506 | 16985 | 17125 | 17150 | 16770 | 16945 | 16920 | -40 | -65 | 5860 | 26226 | -822 |
| 1507 | 17040 | 17150 | 17450 | 16890 | 17000 | 17010 | -40 | -30 | 173986 | 132072 | -12330 |
| 1508 | 17085 | 17200 | 17250 | 16935 | 17055 | 17045 | -30 | -40 | 62690 | 88850 | 1630 |
| 1509 | 17120 | 17210 | 17290 | 16975 | 17100 | 17085 | -20 | -35 | 11524 | 33922 | -118 |
| 1510 | 17150 | 17300 | 17300 | 17015 | 17120 | 17150 | -30 | 0 | 1178 | 7672 | 188 |
| 1511 | 17150 | 17255 | 17260 | 17015 | 17150 | 17130 | 0 | -20 | 226 | 3074 | -16 |
| 1512 | 17185 | 17260 | 17260 | 17050 | 17170 | 17115 | -15 | -70 | 712 | 1520 | 172 |
| 1601 | 17225 | 17205 | 17260 | 16970 | 17155 | 17145 | -70 | -80 | 74 | 338 | -20 |
| 1602 | 17180 | 17250 | 17250 | 17115 | 17195 | 17150 | 15 | -30 | 62 | 436 | 8 |
| 1603 | 17230 | 17165 | 17165 | 17160 | 17160 | 17160 | -70 | -70 | 6 | 122 | 0 |
| 1604 | 17270 | 17340 | 17340 | 17265 | 17270 | 17280 | 0 | 10 | 10 | 38 | 8 |
| 小计 | 257238 | 303890 / -11630 | |||||||||
| 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 | 13490 | 13500 | 13600 | 13500 | 13600 | 13540 | 110 | 50 | 400 | 940 | 0 |
| 1506 | 13465 | 13555 | 13600 | 13400 | 13565 | 13500 | 100 | 35 | 670 | 7350 | -132 |
| 1507 | 13490 | 13580 | 13600 | 13405 | 13550 | 13485 | 60 | -5 | 5860 | 15068 | -266 |
| 1508 | 13495 | 13650 | 13650 | 13395 | 13550 | 13445 | 55 | -50 | 942 | 5384 | 136 |
| 1509 | 13520 | 13540 | 13560 | 13410 | 13545 | 13475 | 25 | -45 | 208 | 1132 | 70 |
| 1510 | 13490 | 13565 | 13585 | 13490 | 13560 | 13545 | 70 | 55 | 16 | 762 | -4 |
| 1511 | 13590 | 13645 | 13645 | 55 | 55 | 0 | 14 | 0 | |||
| 1512 | 13625 | 13680 | 13680 | 55 | 55 | 0 | 44 | 0 | |||
| 1601 | 13520 | 13645 | 13660 | 13645 | 13660 | 13655 | 140 | 135 | 6 | 72 | -4 |
| 1602 | 13695 | 13830 | 13830 | 135 | 135 | 0 | 22 | 0 | |||
| 1603 | 13765 | 13740 | 13740 | 13740 | 13740 | 13740 | -25 | -25 | 2 | 28 | 0 |
| 1604 | 13660 | 13690 | 13690 | 13690 | 13690 | 13690 | 30 | 30 | 2 | 10 | -2 |
| 小计 | 8106 | 30826 / -202 | |||||||||
| 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 | 112190 | 112100 | 112100 | 107060 | 109400 | 109780 | -2790 | -2410 | 760542 | 121384 | -2484 |
| 1508 | 108410 | 108380 | 108490 | 105120 | 106410 | 106770 | -2000 | -1640 | 2340 | 6418 | -138 |
| 1509 | 108520 | 108330 | 108550 | 105000 | 106420 | 106830 | -2100 | -1690 | 96596 | 80046 | 3860 |
| 1510 | 108840 | 106170 | 106860 | 105100 | 105550 | 106090 | -3290 | -2750 | 228 | 186 | 74 |
| 1511 | 107210 | 105660 | 105660 | 105330 | 105330 | 105490 | -1880 | -1720 | 8 | 70 | -4 |
| 1512 | 107010 | 106800 | 106800 | 104110 | 105880 | 105810 | -1130 | -1200 | 82 | 234 | 22 |
| 1601 | 107710 | 107820 | 108070 | 105000 | 105870 | 106710 | -1840 | -1000 | 1364 | 4090 | 400 |
| 1602 | 107230 | 107740 | 107740 | 105710 | 105710 | 107000 | -1520 | -230 | 46 | 176 | 6 |
| 1603 | 107940 | 107800 | 108050 | 105000 | 106060 | 107040 | -1880 | -900 | 124 | 666 | 10 |
| 1604 | 107690 | 108390 | 108390 | 106350 | 106350 | 107030 | -1340 | -660 | 6 | 116 | 2 |
| 小计 | 861336 | 213386 / 1748 | |||||||||
| 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 | 120580 | 120700 | 122480 | 117800 | 119500 | 120460 | -1080 | -120 | 31286 | 7222 | 66 |
| 1508 | 120550 | 120570 | 121800 | 117980 | 118700 | 120420 | -1850 | -130 | 64 | 228 | 2 |
| 1509 | 121260 | 121960 | 122150 | 118300 | 119470 | 120350 | -1790 | -910 | 18 | 46 | -4 |
| 1510 | 122340 | 122170 | 122170 | -170 | -170 | 0 | 8 | 0 | |||
| 1511 | 124380 | 124380 | 124380 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 121060 | 120150 | 120150 | -910 | -910 | 0 | 6 | 0 | |||
| 1601 | 121580 | 123350 | 123350 | 121850 | 121850 | 122700 | 270 | 1120 | 22 | 26 | 16 |
| 1602 | 122460 | 123590 | 123590 | 1130 | 1130 | 0 | 0 | 0 | |||
| 1603 | 122460 | 122460 | 122460 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 123570 | 124710 | 124710 | 1140 | 1140 | 0 | 8 | 0 | |||
| 小计 | 31390 | 7544 / 80 | |||||||||
| 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 | 242.05 | 242.05 | 242.05 | 242.05 | 242.05 | 4.15 | 4.15 | 234 | 240 | 234 |
| 1506 | 239 | 241.05 | 243.8 | 241.05 | 243.7 | 242.05 | 4.7 | 3.05 | 117572 | 76434 | -6708 |
| 1507 | 240.5 | 241.25 | 245 | 240.2 | 245 | 243.1 | 4.5 | 2.6 | 182 | 20 | -20 |
| 1508 | 240.55 | 243.8 | 245.7 | 242.55 | 244.45 | 244.05 | 3.9 | 3.5 | 100 | 140 | -16 |
| 1510 | 240.9 | 244.9 | 246 | 243.85 | 245.65 | 245.35 | 4.75 | 4.45 | 530 | 190 | 92 |
| 1512 | 242.15 | 244.6 | 247.45 | 244.15 | 247.15 | 245.9 | 5 | 3.75 | 155688 | 128358 | 14590 |
| 1602 | 243 | 247.8 | 247.8 | 246.8 | 246.8 | 247.3 | 3.8 | 4.3 | 4 | 68 | 0 |
| 1604 | 243.35 | 245.6 | 248.7 | 245.6 | 248.2 | 247.55 | 4.85 | 4.2 | 32 | 32 | -8 |
| 小计 | 274342 | 205482 / 8164 | |||||||||
| 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 | 3552 | 3562 | 3562 | 10 | 10 | 0 | 2100 | 0 | |||
| 1506 | 3578 | 3688 | 3697 | 3651 | 3680 | 3668 | 102 | 90 | 611166 | 172912 | -51040 |
| 1507 | 3586 | 3689 | 3721 | 3653 | 3693 | 3679 | 107 | 93 | 1158 | 1044 | -26 |
| 1508 | 3601 | 3699 | 3720 | 3672 | 3708 | 3695 | 107 | 94 | 462 | 850 | 66 |
| 1509 | 3609 | 3736 | 3773 | 3686 | 3717 | 3709 | 108 | 100 | 984 | 960 | 6 |
| 1510 | 3617 | 3729 | 3823 | 3697 | 3735 | 3718 | 118 | 101 | 1170 | 1998 | -62 |
| 1511 | 3643 | 3768 | 3768 | 3717 | 3747 | 3735 | 104 | 92 | 78 | 242 | -6 |
| 1512 | 3641 | 3788 | 3790 | 3722 | 3768 | 3754 | 127 | 113 | 1579674 | 530332 | 74314 |
| 1601 | 3655 | 3765 | 3783 | 3732 | 3770 | 3758 | 115 | 103 | 632 | 518 | -102 |
| 1602 | 3668 | 3788 | 3789 | 3755 | 3755 | 3775 | 87 | 107 | 36 | 60 | 0 |
| 1603 | 3687 | 3785 | 3800 | 3766 | 3789 | 3782 | 102 | 95 | 24 | 118 | -12 |
| 1604 | 3675 | 3790 | 3804 | 3757 | 3793 | 3785 | 118 | 110 | 78 | 80 | 2 |
| 小计 | 2195462 | 711214 / 23140 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)