|
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 | |||||||||||
| 1506 | 45950 | 45950 | 46190 | 45810 | 46120 | 46030 | 170 | 80 | 31032 | 107992 | -2080 |
| 1507 | 45930 | 45850 | 46190 | 45750 | 46110 | 45970 | 180 | 40 | 202992 | 287370 | 278 |
| 1508 | 45890 | 45850 | 46150 | 45720 | 46080 | 45940 | 190 | 50 | 76748 | 145330 | 4202 |
| 1509 | 45840 | 45760 | 46110 | 45690 | 46000 | 45920 | 160 | 80 | 22848 | 73700 | 1962 |
| 1510 | 45820 | 45770 | 46090 | 45690 | 46050 | 45920 | 230 | 100 | 4724 | 22400 | 322 |
| 1511 | 45900 | 45810 | 46080 | 45690 | 45980 | 45900 | 80 | 0 | 518 | 9584 | 58 |
| 1512 | 45800 | 45820 | 46070 | 45770 | 46000 | 45910 | 200 | 110 | 562 | 9240 | 84 |
| 1601 | 45770 | 45810 | 46020 | 45810 | 46020 | 45940 | 250 | 170 | 252 | 2902 | 120 |
| 1602 | 45910 | 45850 | 46120 | 45850 | 46080 | 45950 | 170 | 40 | 106 | 2086 | 30 |
| 1603 | 45850 | 45820 | 46060 | 45820 | 46050 | 45930 | 200 | 80 | 38 | 1440 | 0 |
| 1604 | 45970 | 45990 | 46090 | 45880 | 46030 | 45940 | 60 | -30 | 40 | 660 | 6 |
| 1605 | 45970 | 46100 | 46100 | 46100 | 46100 | 46100 | 130 | 130 | 2 | 2 | 2 |
| 小计 | 339862 | 662706 / 4984 | |||||||||
| 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 | |||||||||||
| 1506 | 13245 | 13200 | 13250 | 13200 | 13225 | 13230 | -20 | -15 | 5238 | 59008 | -1700 |
| 1507 | 13315 | 13280 | 13330 | 13275 | 13285 | 13295 | -30 | -20 | 20192 | 129200 | -2826 |
| 1508 | 13375 | 13350 | 13395 | 13330 | 13330 | 13360 | -45 | -15 | 12636 | 93590 | 880 |
| 1509 | 13425 | 13380 | 13440 | 13370 | 13405 | 13400 | -20 | -25 | 2530 | 32584 | -48 |
| 1510 | 13490 | 13460 | 13485 | 13435 | 13470 | 13465 | -20 | -25 | 484 | 8266 | 60 |
| 1511 | 13515 | 13515 | 13530 | 13500 | 13510 | 13505 | -5 | -10 | 228 | 1688 | -14 |
| 1512 | 13545 | 13570 | 13570 | 13570 | 13570 | 13570 | 25 | 25 | 4 | 882 | 0 |
| 1601 | 13605 | 13625 | 13625 | 13625 | 13625 | 13625 | 20 | 20 | 22 | 352 | 22 |
| 1602 | 13660 | 13645 | 13645 | 13645 | 13645 | 13645 | -15 | -15 | 4 | 306 | 4 |
| 1603 | 13675 | 13675 | 13675 | 0 | 0 | 0 | 122 | 0 | |||
| 1604 | 13735 | 13735 | 13735 | 0 | 0 | 0 | 32 | 0 | |||
| 1605 | 13735 | 13735 | 13735 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 41338 | 326030 / -3622 | |||||||||
| 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 | |||||||||||
| 1506 | 16850 | 16795 | 16860 | 16690 | 16835 | 16775 | -15 | -75 | 4136 | 22762 | -1024 |
| 1507 | 16900 | 16860 | 16915 | 16740 | 16875 | 16820 | -25 | -80 | 123096 | 106782 | -10586 |
| 1508 | 16950 | 16900 | 16965 | 16795 | 16925 | 16880 | -25 | -70 | 49524 | 89104 | 1712 |
| 1509 | 16995 | 16950 | 16990 | 16835 | 16945 | 16910 | -50 | -85 | 11464 | 37434 | 2976 |
| 1510 | 17015 | 16970 | 17010 | 16870 | 16970 | 16950 | -45 | -65 | 1862 | 8708 | 962 |
| 1511 | 17000 | 16990 | 17005 | 16890 | 16995 | 16960 | -5 | -40 | 266 | 3916 | -38 |
| 1512 | 17040 | 16970 | 17025 | 16890 | 17025 | 16960 | -15 | -80 | 292 | 1836 | 104 |
| 1601 | 17100 | 17035 | 17035 | 16940 | 17015 | 16995 | -85 | -105 | 24 | 336 | 14 |
| 1602 | 17190 | 17000 | 17115 | 16980 | 17005 | 17020 | -185 | -170 | 12 | 424 | 0 |
| 1603 | 17150 | 17040 | 17050 | 16895 | 17045 | 16980 | -105 | -170 | 18 | 122 | 0 |
| 1604 | 17280 | 17160 | 17160 | 17160 | 17160 | 17160 | -120 | -120 | 2 | 40 | 2 |
| 1605 | 17280 | 17260 | 17260 | 17260 | 17260 | 17260 | -20 | -20 | 2 | 2 | 2 |
| 小计 | 190698 | 271466 / -5876 | |||||||||
| 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 | |||||||||||
| 1506 | 13385 | 13345 | 13495 | 13315 | 13435 | 13430 | 50 | 45 | 1608 | 6348 | -732 |
| 1507 | 13385 | 13345 | 13460 | 13265 | 13410 | 13375 | 25 | -10 | 5910 | 15244 | 386 |
| 1508 | 13360 | 13350 | 13460 | 13270 | 13420 | 13375 | 60 | 15 | 1738 | 6482 | 918 |
| 1509 | 13355 | 13285 | 13475 | 13285 | 13460 | 13415 | 105 | 60 | 172 | 1226 | 74 |
| 1510 | 13380 | 13335 | 13440 | 13335 | 13440 | 13410 | 60 | 30 | 20 | 776 | -8 |
| 1511 | 13450 | 13355 | 13665 | 13355 | 13665 | 13510 | 215 | 60 | 4 | 16 | 2 |
| 1512 | 13445 | 13400 | 13400 | 13400 | 13400 | 13400 | -45 | -45 | 2 | 42 | 0 |
| 1601 | 13440 | 13430 | 13585 | 13420 | 13585 | 13480 | 145 | 40 | 12 | 68 | -4 |
| 1602 | 13600 | 13465 | 13465 | 13465 | 13465 | 13465 | -135 | -135 | 2 | 20 | -2 |
| 1603 | 13600 | 13600 | 13600 | 0 | 0 | 0 | 30 | 0 | |||
| 1604 | 13570 | 13435 | 13435 | -135 | -135 | 0 | 10 | 0 | |||
| 1605 | 13570 | 13570 | 13570 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 9468 | 30262 / 634 | |||||||||
| 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 | 109450 | 109390 | 109690 | 108200 | 108610 | 109160 | -840 | -290 | 544094 | 121292 | -9404 |
| 1508 | 106720 | 105760 | 106560 | 105600 | 105830 | 106090 | -890 | -630 | 1112 | 6162 | -96 |
| 1509 | 106610 | 105500 | 106600 | 105420 | 105760 | 106090 | -850 | -520 | 59744 | 92066 | 5718 |
| 1510 | 106090 | 106090 | 106090 | 0 | 0 | 0 | 186 | 0 | |||
| 1511 | 105660 | 106370 | 106370 | 106210 | 106210 | 106270 | 550 | 610 | 6 | 74 | 4 |
| 1512 | 105940 | 105790 | 106090 | 105450 | 105500 | 105650 | -440 | -290 | 20 | 204 | -2 |
| 1601 | 106300 | 105500 | 106070 | 105200 | 105330 | 105630 | -970 | -670 | 836 | 4548 | 326 |
| 1602 | 106000 | 106510 | 106510 | 105670 | 105670 | 105890 | -330 | -110 | 8 | 164 | -2 |
| 1603 | 106060 | 106000 | 106190 | 105500 | 105740 | 105890 | -320 | -170 | 16 | 680 | 8 |
| 1604 | 106050 | 105880 | 105880 | -170 | -170 | 0 | 116 | 0 | |||
| 1605 | 106050 | 106990 | 106990 | 105830 | 105830 | 106430 | -220 | 380 | 6 | 4 | 4 |
| 小计 | 605842 | 225496 / -3444 | |||||||||
| 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 | 119170 | 118690 | 119940 | 118030 | 119250 | 119380 | 80 | 210 | 11708 | 7298 | -98 |
| 1508 | 119620 | 119600 | 119600 | 119220 | 119540 | 119490 | -80 | -130 | 42 | 222 | -6 |
| 1509 | 120170 | 120350 | 120440 | 119840 | 119840 | 120210 | -330 | 40 | 6 | 50 | 0 |
| 1510 | 121980 | 122020 | 122020 | 40 | 40 | 0 | 8 | 0 | |||
| 1511 | 123250 | 123250 | 123250 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 119970 | 120000 | 120000 | 30 | 30 | 0 | 6 | 0 | |||
| 1601 | 122510 | 122550 | 122550 | 40 | 40 | 0 | 26 | 0 | |||
| 1602 | 123400 | 123440 | 123440 | 40 | 40 | 0 | 0 | 0 | |||
| 1603 | 123400 | 123400 | 123400 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 124520 | 124560 | 124560 | 40 | 40 | 0 | 8 | 0 | |||
| 1605 | 124520 | 124520 | 124520 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 11756 | 7618 / -104 | |||||||||
| 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 | |||||||||||
| 1506 | 243.65 | 242.95 | 246.05 | 242.6 | 245.4 | 244.05 | 1.75 | 0.4 | 51626 | 61134 | -5800 |
| 1507 | 244.7 | 244.6 | 247.95 | 244.6 | 247.05 | 246.1 | 2.35 | 1.4 | 22 | 24 | 4 |
| 1508 | 245.4 | 245.15 | 247.85 | 245.15 | 247.6 | 246.65 | 2.2 | 1.25 | 60 | 154 | 10 |
| 1510 | 245.9 | 245.95 | 248.65 | 245.7 | 248.65 | 246.85 | 2.75 | 0.95 | 36 | 132 | -6 |
| 1512 | 247.5 | 246.55 | 250.15 | 246.3 | 249.2 | 248.15 | 1.7 | 0.65 | 148128 | 142462 | 10882 |
| 1602 | 248.7 | 248.6 | 250.05 | 248.6 | 250.05 | 249.25 | 1.35 | 0.55 | 14 | 60 | -2 |
| 1604 | 249.1 | 249.6 | 251.3 | 248.45 | 251.3 | 249.8 | 2.2 | 0.7 | 22 | 44 | 4 |
| 1606 | 249.1 | 246.8 | 249.8 | 246.8 | 249.8 | 248.3 | 0.7 | -0.8 | 4 | 2 | 2 |
| 小计 | 199912 | 204012 / 5094 | |||||||||
| 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 | |||||||||||
| 1506 | 3699 | 3705 | 3776 | 3689 | 3761 | 3723 | 62 | 24 | 296178 | 139688 | -10748 |
| 1507 | 3711 | 3706 | 3787 | 3706 | 3776 | 3761 | 65 | 50 | 910 | 984 | -22 |
| 1508 | 3734 | 3721 | 3804 | 3721 | 3792 | 3757 | 58 | 23 | 248 | 928 | 30 |
| 1509 | 3738 | 3729 | 3817 | 3728 | 3804 | 3777 | 66 | 39 | 758 | 990 | 76 |
| 1510 | 3748 | 3748 | 3829 | 3748 | 3815 | 3806 | 67 | 58 | 380 | 1978 | -22 |
| 1511 | 3771 | 3760 | 3832 | 3760 | 3832 | 3779 | 61 | 8 | 108 | 284 | 34 |
| 1512 | 3782 | 3781 | 3867 | 3770 | 3852 | 3810 | 70 | 28 | 1328736 | 546596 | 69312 |
| 1601 | 3790 | 3801 | 3874 | 3781 | 3858 | 3831 | 68 | 41 | 724 | 534 | 30 |
| 1602 | 3790 | 3817 | 3898 | 3806 | 3898 | 3841 | 108 | 51 | 8 | 58 | 0 |
| 1603 | 3819 | 3813 | 3905 | 3813 | 3875 | 3873 | 56 | 54 | 12 | 124 | 2 |
| 1604 | 3815 | 3828 | 3905 | 3828 | 3897 | 3849 | 82 | 34 | 78 | 130 | 12 |
| 1605 | 3815 | 3873 | 3918 | 3855 | 3918 | 3873 | 103 | 58 | 18 | 12 | 12 |
| 小计 | 1628158 | 692306 / 58716 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)