|
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 | 45850 | 45400 | 45470 | 44740 | 44880 | 45020 | -970 | -830 | 59156 | 91806 | -11156 |
| 1507 | 45810 | 45320 | 45390 | 44610 | 44760 | 44950 | -1050 | -860 | 366894 | 265216 | -12882 |
| 1508 | 45780 | 45300 | 45330 | 44520 | 44670 | 44860 | -1110 | -920 | 176150 | 170010 | 18712 |
| 1509 | 45760 | 45260 | 45270 | 44500 | 44640 | 44830 | -1120 | -930 | 51060 | 79298 | 4126 |
| 1510 | 45760 | 45210 | 45280 | 44480 | 44620 | 44800 | -1140 | -960 | 14032 | 25372 | 466 |
| 1511 | 45770 | 45190 | 45260 | 44520 | 44660 | 44740 | -1110 | -1030 | 934 | 10394 | 288 |
| 1512 | 45770 | 45230 | 45270 | 44500 | 44670 | 44780 | -1100 | -990 | 1076 | 9370 | 82 |
| 1601 | 45820 | 45400 | 45400 | 44510 | 44670 | 44890 | -1150 | -930 | 1014 | 2962 | -48 |
| 1602 | 45790 | 44860 | 45360 | 44620 | 44750 | 44880 | -1040 | -910 | 198 | 2164 | 54 |
| 1603 | 45860 | 45360 | 45360 | 44750 | 44750 | 44990 | -1110 | -870 | 62 | 1466 | 14 |
| 1604 | 45840 | 45400 | 45400 | 44710 | 44740 | 44920 | -1100 | -920 | 68 | 700 | -24 |
| 1605 | 45830 | 45180 | 45180 | 44370 | 44790 | 44900 | -1040 | -930 | 120 | 254 | 84 |
| 小计 | 670764 | 659012 / -284 | |||||||||
| 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 | 13175 | 13125 | 13175 | 13115 | 13115 | 13145 | -60 | -30 | 6884 | 56514 | -1874 |
| 1507 | 13235 | 13195 | 13220 | 13150 | 13170 | 13195 | -65 | -40 | 30172 | 116398 | -6774 |
| 1508 | 13290 | 13250 | 13275 | 13210 | 13225 | 13245 | -65 | -45 | 29372 | 93398 | -272 |
| 1509 | 13330 | 13295 | 13315 | 13255 | 13270 | 13285 | -60 | -45 | 5652 | 32798 | 296 |
| 1510 | 13385 | 13340 | 13360 | 13305 | 13330 | 13335 | -55 | -50 | 514 | 8126 | -200 |
| 1511 | 13440 | 13410 | 13410 | 13340 | 13340 | 13375 | -100 | -65 | 196 | 2052 | 106 |
| 1512 | 13570 | 13450 | 13455 | 13425 | 13425 | 13435 | -145 | -135 | 106 | 898 | 16 |
| 1601 | 13525 | 13515 | 13515 | 13445 | 13445 | 13465 | -80 | -60 | 146 | 432 | 72 |
| 1602 | 13605 | 13495 | 13495 | 13495 | 13495 | 13495 | -110 | -110 | 4 | 302 | -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 | 73046 | 311072 / -8634 | |||||||||
| 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 | 16795 | 16690 | 16720 | 16545 | 16600 | 16630 | -195 | -165 | 7664 | 18006 | -2884 |
| 1507 | 16835 | 16770 | 16770 | 16580 | 16630 | 16670 | -205 | -165 | 140786 | 89902 | -15706 |
| 1508 | 16890 | 16800 | 16815 | 16610 | 16670 | 16710 | -220 | -180 | 73030 | 85834 | -3108 |
| 1509 | 16925 | 16840 | 16840 | 16630 | 16690 | 16735 | -235 | -190 | 17832 | 40602 | 1174 |
| 1510 | 16925 | 16825 | 16860 | 16655 | 16700 | 16750 | -225 | -175 | 2580 | 9136 | 180 |
| 1511 | 16950 | 16875 | 16880 | 16635 | 16710 | 16765 | -240 | -185 | 426 | 3748 | -114 |
| 1512 | 17005 | 16855 | 16895 | 16690 | 16725 | 16790 | -280 | -215 | 356 | 1804 | -18 |
| 1601 | 16955 | 16700 | 16850 | 16700 | 16750 | 16735 | -205 | -220 | 56 | 324 | -12 |
| 1602 | 16995 | 16885 | 16915 | 16810 | 16810 | 16855 | -185 | -140 | 20 | 484 | 14 |
| 1603 | 17045 | 16910 | 16935 | 16800 | 16830 | 16870 | -215 | -175 | 64 | 124 | 0 |
| 1604 | 17040 | 16990 | 16990 | 16940 | 16940 | 16955 | -100 | -85 | 8 | 42 | 4 |
| 1605 | 17260 | 16915 | 17000 | 16895 | 16895 | 16920 | -365 | -340 | 10 | 8 | 6 |
| 小计 | 242832 | 250014 / -20464 | |||||||||
| 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 | 13415 | 13280 | 13340 | 13195 | 13200 | 13260 | -215 | -155 | 1158 | 5512 | -594 |
| 1507 | 13385 | 13240 | 13300 | 13155 | 13180 | 13225 | -205 | -160 | 6986 | 15286 | 252 |
| 1508 | 13375 | 13250 | 13280 | 13150 | 13165 | 13210 | -210 | -165 | 1242 | 7310 | 350 |
| 1509 | 13380 | 13285 | 13315 | 13140 | 13140 | 13210 | -240 | -170 | 826 | 1616 | 420 |
| 1510 | 13410 | 13275 | 13275 | 13165 | 13165 | 13200 | -245 | -210 | 88 | 822 | 32 |
| 1511 | 13510 | 13300 | 13300 | -210 | -210 | 0 | 28 | 0 | |||
| 1512 | 13400 | 13190 | 13190 | -210 | -210 | 0 | 42 | 0 | |||
| 1601 | 13475 | 13475 | 13475 | 0 | 0 | 0 | 48 | 0 | |||
| 1602 | 13460 | 13250 | 13250 | -210 | -210 | 0 | 20 | 0 | |||
| 1603 | 13595 | 13380 | 13380 | -215 | -215 | 0 | 30 | 0 | |||
| 1604 | 13435 | 13225 | 13225 | -210 | -210 | 0 | 10 | 0 | |||
| 1605 | 13430 | 13430 | 13430 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10300 | 30724 / 460 | |||||||||
| 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 | 107730 | 105500 | 105990 | 102340 | 102340 | 103570 | -5390 | -4160 | 318956 | 107676 | -8686 |
| 1508 | 104880 | 103550 | 103550 | 99630 | 99630 | 100600 | -5250 | -4280 | 1144 | 6030 | -14 |
| 1509 | 104730 | 103000 | 103000 | 99490 | 99490 | 100810 | -5240 | -3920 | 83294 | 98506 | 1792 |
| 1510 | 106090 | 100780 | 100780 | -5310 | -5310 | 0 | 186 | 0 | |||
| 1511 | 104350 | 99290 | 99290 | 99290 | 99290 | 99290 | -5060 | -5060 | 2 | 76 | 2 |
| 1512 | 105650 | 100360 | 100360 | 100360 | 100360 | 100360 | -5290 | -5290 | 10 | 204 | 0 |
| 1601 | 104370 | 102680 | 102680 | 99150 | 99150 | 100470 | -5220 | -3900 | 1700 | 5230 | 376 |
| 1602 | 105360 | 100090 | 100090 | -5270 | -5270 | 0 | 160 | 0 | |||
| 1603 | 104570 | 101510 | 101510 | 99340 | 99340 | 99760 | -5230 | -4810 | 42 | 746 | 14 |
| 1604 | 105880 | 100580 | 100580 | 100580 | 100580 | 100580 | -5300 | -5300 | 12 | 114 | -2 |
| 1605 | 105110 | 99860 | 99860 | 99860 | 99860 | 99860 | -5250 | -5250 | 2 | 6 | 2 |
| 小计 | 405162 | 218934 / -6516 | |||||||||
| 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 | 118920 | 117690 | 117960 | 114160 | 115850 | 115840 | -3070 | -3080 | 27600 | 6122 | -610 |
| 1508 | 118460 | 116600 | 116600 | 114910 | 115220 | 115560 | -3240 | -2900 | 30 | 224 | 10 |
| 1509 | 120040 | 117580 | 117650 | 116630 | 116920 | 117080 | -3120 | -2960 | 30 | 44 | -4 |
| 1510 | 121840 | 116960 | 118170 | 116960 | 118170 | 117440 | -3670 | -4400 | 16 | 16 | 8 |
| 1511 | 123110 | 123110 | 123110 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 119830 | 115500 | 115500 | -4330 | -4330 | 0 | 6 | 0 | |||
| 1601 | 122370 | 117950 | 117950 | -4420 | -4420 | 0 | 26 | 0 | |||
| 1602 | 123260 | 118800 | 118800 | -4460 | -4460 | 0 | 0 | 0 | |||
| 1603 | 123260 | 123260 | 123260 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 124380 | 119880 | 119880 | -4500 | -4500 | 0 | 8 | 0 | |||
| 1605 | 124380 | 124380 | 124380 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 27676 | 6446 / -596 | |||||||||
| 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 | 244.55 | 242.55 | 242.85 | 240.15 | 240.75 | 241.55 | -3.8 | -3 | 45814 | 48310 | -5884 |
| 1507 | 246.15 | 243.5 | 243.5 | 243.5 | 243.5 | 243.5 | -2.65 | -2.65 | 2 | 28 | 0 |
| 1508 | 246.6 | 243.9 | 243.9 | 242.55 | 242.6 | 242.85 | -4 | -3.75 | 22 | 142 | -2 |
| 1510 | 247.15 | 245.6 | 245.6 | 243.1 | 243.35 | 244.1 | -3.8 | -3.05 | 64 | 112 | 0 |
| 1512 | 248.35 | 246 | 246.65 | 243.5 | 244.25 | 245.15 | -4.1 | -3.2 | 157826 | 127742 | -11964 |
| 1602 | 249.75 | 248 | 248.05 | 244.55 | 245.3 | 246 | -4.45 | -3.75 | 222 | 76 | 8 |
| 1604 | 249.6 | 248.45 | 248.45 | 246.2 | 246.4 | 246.85 | -3.2 | -2.75 | 42 | 50 | 4 |
| 1606 | 248.3 | 249.95 | 249.95 | 244.55 | 247.2 | 247.25 | -1.1 | -1.05 | 82 | 14 | 12 |
| 小计 | 204074 | 176474 / -17826 | |||||||||
| 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 | 3736 | 3686 | 3689 | 3547 | 3624 | 3614 | -112 | -122 | 445668 | 93296 | -26218 |
| 1507 | 3751 | 3683 | 3693 | 3588 | 3629 | 3624 | -122 | -127 | 1380 | 1292 | 326 |
| 1508 | 3760 | 3698 | 3721 | 3602 | 3652 | 3662 | -108 | -98 | 236 | 824 | -46 |
| 1509 | 3781 | 3749 | 3749 | 3606 | 3655 | 3657 | -126 | -124 | 922 | 1178 | 90 |
| 1510 | 3794 | 3734 | 3740 | 3619 | 3649 | 3667 | -145 | -127 | 272 | 1988 | -24 |
| 1511 | 3829 | 3733 | 3733 | 3645 | 3684 | 3684 | -145 | -145 | 42 | 270 | 10 |
| 1512 | 3825 | 3770 | 3775 | 3644 | 3687 | 3704 | -138 | -121 | 1786804 | 363076 | -118600 |
| 1601 | 3825 | 3764 | 3781 | 3660 | 3702 | 3727 | -123 | -98 | 564 | 532 | -34 |
| 1602 | 3859 | 3781 | 3782 | 3693 | 3693 | 3714 | -166 | -145 | 132 | 76 | 20 |
| 1603 | 3876 | 3781 | 3950 | 3699 | 3710 | 3743 | -166 | -133 | 34 | 132 | 4 |
| 1604 | 3867 | 3811 | 3812 | 3708 | 3712 | 3744 | -155 | -123 | 160 | 140 | 12 |
| 1605 | 3878 | 3830 | 3830 | 3704 | 3732 | 3771 | -146 | -107 | 88 | 56 | 30 |
| 小计 | 2236302 |
462860 / -144430 |
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)