|
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 | 46030 | 45960 | 46010 | 45740 | 45780 | 45850 | -250 | -180 | 35496 | 102962 | -5030 |
| 1507 | 45970 | 45960 | 45990 | 45680 | 45710 | 45810 | -260 | -160 | 216182 | 278098 | -9272 |
| 1508 | 45940 | 45930 | 45980 | 45650 | 45660 | 45780 | -280 | -160 | 84556 | 151298 | 5968 |
| 1509 | 45920 | 45890 | 45930 | 45600 | 45600 | 45760 | -320 | -160 | 23784 | 75172 | 1472 |
| 1510 | 45920 | 45900 | 45930 | 45620 | 45630 | 45760 | -290 | -160 | 7452 | 24906 | 2506 |
| 1511 | 45900 | 45900 | 45900 | 45630 | 45630 | 45770 | -270 | -130 | 1860 | 10106 | 522 |
| 1512 | 45910 | 45880 | 45880 | 45640 | 45640 | 45770 | -270 | -140 | 266 | 9288 | 48 |
| 1601 | 45940 | 45910 | 45910 | 45670 | 45680 | 45820 | -260 | -120 | 318 | 3010 | 108 |
| 1602 | 45950 | 45920 | 45920 | 45750 | 45840 | 45790 | -110 | -160 | 130 | 2110 | 24 |
| 1603 | 45930 | 46000 | 46000 | 45760 | 45880 | 45860 | -50 | -70 | 58 | 1452 | 12 |
| 1604 | 45940 | 45890 | 45900 | 45790 | 45900 | 45840 | -40 | -100 | 110 | 724 | 64 |
| 1605 | 46100 | 45850 | 46040 | 45800 | 45820 | 45830 | -280 | -270 | 176 | 170 | 168 |
| 小计 | 370388 | 659296 / -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 | |||||||||||
| 1506 | 13230 | 13195 | 13195 | 13160 | 13170 | 13175 | -60 | -55 | 4800 | 58388 | -620 |
| 1507 | 13295 | 13270 | 13270 | 13220 | 13235 | 13235 | -60 | -60 | 28858 | 123172 | -6028 |
| 1508 | 13360 | 13300 | 13325 | 13280 | 13280 | 13290 | -80 | -70 | 19254 | 93670 | 80 |
| 1509 | 13400 | 13335 | 13355 | 13325 | 13330 | 13330 | -70 | -70 | 2654 | 32502 | -82 |
| 1510 | 13465 | 13390 | 13405 | 13375 | 13400 | 13385 | -65 | -80 | 796 | 8326 | 60 |
| 1511 | 13505 | 13430 | 13455 | 13415 | 13440 | 13440 | -65 | -65 | 546 | 1946 | 258 |
| 1512 | 13570 | 13570 | 13570 | 0 | 0 | 0 | 882 | 0 | |||
| 1601 | 13625 | 13565 | 13565 | 13520 | 13525 | 13525 | -100 | -100 | 54 | 360 | 8 |
| 1602 | 13645 | 13605 | 13605 | 13605 | 13605 | 13605 | -40 | -40 | 2 | 306 | 0 |
| 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 | 56964 | 319706 / -6324 | |||||||||
| 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 | 16775 | 16775 | 16850 | 16725 | 16805 | 16795 | 30 | 20 | 4322 | 20890 | -1872 |
| 1507 | 16820 | 16835 | 16910 | 16770 | 16865 | 16835 | 45 | 15 | 85834 | 105608 | -1174 |
| 1508 | 16880 | 16860 | 16950 | 16815 | 16895 | 16890 | 15 | 10 | 43344 | 88942 | -162 |
| 1509 | 16910 | 16935 | 16985 | 16850 | 16930 | 16925 | 20 | 15 | 12148 | 39428 | 1994 |
| 1510 | 16950 | 16940 | 16995 | 16870 | 16940 | 16925 | -10 | -25 | 720 | 8956 | 248 |
| 1511 | 16960 | 16920 | 17020 | 16920 | 16975 | 16950 | 15 | -10 | 68 | 3862 | -54 |
| 1512 | 16960 | 16950 | 17040 | 16920 | 17000 | 17005 | 40 | 45 | 240 | 1822 | -14 |
| 1601 | 16995 | 16970 | 16970 | 16950 | 16950 | 16955 | -45 | -40 | 6 | 336 | 0 |
| 1602 | 17020 | 17035 | 17065 | 16970 | 17020 | 16995 | 0 | -25 | 102 | 470 | 46 |
| 1603 | 16980 | 17030 | 17075 | 17030 | 17075 | 17045 | 95 | 65 | 6 | 124 | 2 |
| 1604 | 17160 | 17015 | 17065 | 17015 | 17065 | 17040 | -95 | -120 | 4 | 38 | -2 |
| 1605 | 17260 | 17260 | 17260 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 146794 | 270478 / -988 | |||||||||
| 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 | 13430 | 13420 | 13480 | 13365 | 13375 | 13415 | -55 | -15 | 620 | 6106 | -242 |
| 1507 | 13375 | 13385 | 13500 | 13320 | 13335 | 13385 | -40 | 10 | 5104 | 15034 | -210 |
| 1508 | 13375 | 13380 | 13445 | 13310 | 13325 | 13375 | -50 | 0 | 1630 | 6960 | 478 |
| 1509 | 13415 | 13480 | 13480 | 13320 | 13320 | 13380 | -95 | -35 | 118 | 1196 | -30 |
| 1510 | 13410 | 13420 | 13420 | 13350 | 13350 | 13410 | -60 | 0 | 76 | 790 | 14 |
| 1511 | 13510 | 13510 | 13510 | 13510 | 13510 | 13510 | 0 | 0 | 14 | 28 | 12 |
| 1512 | 13400 | 13400 | 13400 | 0 | 0 | 0 | 42 | 0 | |||
| 1601 | 13480 | 13485 | 13485 | 13470 | 13470 | 13475 | -10 | -5 | 22 | 48 | -20 |
| 1602 | 13465 | 13460 | 13460 | -5 | -5 | 0 | 20 | 0 | |||
| 1603 | 13600 | 13595 | 13595 | -5 | -5 | 0 | 30 | 0 | |||
| 1604 | 13435 | 13435 | 13435 | 0 | 0 | 0 | 10 | 0 | |||
| 1605 | 13435 | 13435 | 13435 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7584 | 30264 / 2 | |||||||||
| 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 | 109160 | 108300 | 108890 | 106160 | 106430 | 107730 | -2730 | -1430 | 467078 | 116362 | -4930 |
| 1508 | 106090 | 105610 | 106010 | 103750 | 103910 | 104880 | -2180 | -1210 | 1272 | 6044 | -118 |
| 1509 | 106090 | 105600 | 105920 | 103700 | 103820 | 104730 | -2270 | -1360 | 74838 | 96714 | 4648 |
| 1510 | 106090 | 106090 | 106090 | 0 | 0 | 0 | 186 | 0 | |||
| 1511 | 106270 | 104760 | 104760 | 103950 | 103950 | 104350 | -2320 | -1920 | 4 | 74 | 0 |
| 1512 | 105650 | 105650 | 105650 | 0 | 0 | 0 | 204 | 0 | |||
| 1601 | 105630 | 105410 | 105840 | 103230 | 103370 | 104370 | -2260 | -1260 | 832 | 4854 | 306 |
| 1602 | 105890 | 106100 | 106100 | 103890 | 103890 | 105360 | -2000 | -530 | 6 | 160 | -4 |
| 1603 | 105890 | 105410 | 105410 | 103460 | 103810 | 104570 | -2080 | -1320 | 110 | 732 | 52 |
| 1604 | 105880 | 105880 | 105880 | 0 | 0 | 0 | 116 | 0 | |||
| 1605 | 106430 | 105110 | 105110 | -1320 | -1320 | 0 | 4 | 0 | |||
| 小计 | 544140 | 225450 / -46 | |||||||||
| 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 | 119380 | 119520 | 119650 | 118070 | 118140 | 118920 | -1240 | -460 | 7572 | 6732 | -566 |
| 1508 | 119490 | 119200 | 119330 | 117690 | 117690 | 118460 | -1800 | -1030 | 36 | 214 | -8 |
| 1509 | 120210 | 120040 | 120040 | 120040 | 120040 | 120040 | -170 | -170 | 2 | 48 | -2 |
| 1510 | 122020 | 121840 | 121840 | -180 | -180 | 0 | 8 | 0 | |||
| 1511 | 123290 | 123290 | 123290 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 120000 | 119830 | 119830 | -170 | -170 | 0 | 6 | 0 | |||
| 1601 | 122550 | 122370 | 122370 | -180 | -180 | 0 | 26 | 0 | |||
| 1602 | 123440 | 123260 | 123260 | -180 | -180 | 0 | 0 | 0 | |||
| 1603 | 123440 | 123440 | 123440 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 124560 | 124380 | 124380 | -180 | -180 | 0 | 8 | 0 | |||
| 1605 | 124560 | 124560 | 124560 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7610 | 7042 / -576 | |||||||||
| 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 | 244.05 | 245.4 | 245.6 | 243.5 | 244 | 244.55 | -0.05 | 0.5 | 39960 | 54194 | -6940 |
| 1507 | 246.1 | 247.35 | 247.35 | 244.95 | 244.95 | 246.15 | -1.15 | 0.05 | 4 | 28 | 4 |
| 1508 | 246.65 | 246.85 | 247.85 | 245.5 | 245.75 | 246.6 | -0.9 | -0.05 | 128 | 144 | -10 |
| 1510 | 246.85 | 247.4 | 247.95 | 246.45 | 246.75 | 247.15 | -0.1 | 0.3 | 58 | 112 | -20 |
| 1512 | 248.15 | 249 | 249.55 | 247.25 | 247.75 | 248.35 | -0.4 | 0.2 | 117590 | 139706 | -2756 |
| 1602 | 249.25 | 249.5 | 250.2 | 249.2 | 249.2 | 249.75 | -0.05 | 0.5 | 12 | 68 | 8 |
| 1604 | 249.8 | 249.5 | 249.75 | 249.5 | 249.75 | 249.6 | -0.05 | -0.2 | 4 | 46 | 2 |
| 1606 | 248.3 | 248.3 | 248.3 | 0 | 2 | 0 | |||||
| 小计 | 157756 | 194300 / -9712 | |||||||||
| 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 | 3723 | 3758 | 3770 | 3701 | 3711 | 3736 | -12 | 13 | 234906 | 119514 | -20174 |
| 1507 | 3761 | 3762 | 3785 | 3713 | 3731 | 3751 | -30 | -10 | 212 | 966 | -18 |
| 1508 | 3757 | 3785 | 3787 | 3727 | 3747 | 3760 | -10 | 3 | 214 | 870 | -58 |
| 1509 | 3777 | 3834 | 3834 | 3748 | 3756 | 3781 | -21 | 4 | 912 | 1088 | 98 |
| 1510 | 3806 | 3822 | 3822 | 3766 | 3771 | 3794 | -35 | -12 | 206 | 2012 | 34 |
| 1511 | 3779 | 3833 | 3844 | 3780 | 3791 | 3829 | 12 | 50 | 1128 | 260 | -24 |
| 1512 | 3810 | 3852 | 3859 | 3782 | 3802 | 3825 | -8 | 15 | 1219326 | 481676 | -64920 |
| 1601 | 3831 | 3860 | 3866 | 3795 | 3810 | 3825 | -21 | -6 | 640 | 566 | 32 |
| 1602 | 3841 | 3874 | 3874 | 3851 | 3861 | 3859 | 20 | 18 | 16 | 56 | -2 |
| 1603 | 3873 | 3882 | 3906 | 3867 | 3873 | 3876 | 0 | 3 | 58 | 128 | 4 |
| 1604 | 3849 | 3898 | 3898 | 3830 | 3844 | 3867 | -5 | 18 | 56 | 128 | -2 |
| 1605 | 3873 | 3920 | 3920 | 3863 | 3867 | 3878 | -6 | 5 | 20 | 26 | 14 |
| 小计 | 1457694 | 607290 / -85016 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)