|
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 | 44920 | 44550 | 44610 | 44250 | 44500 | 44440 | -420 | -480 | 32540 | 58968 | -9382 |
| 1507 | 44870 | 44450 | 44480 | 44140 | 44420 | 44340 | -450 | -530 | 188484 | 165394 | -24416 |
| 1508 | 44720 | 44300 | 44350 | 42030 | 44300 | 44190 | -420 | -530 | 236238 | 249528 | 23190 |
| 1509 | 44670 | 44260 | 44310 | 43780 | 44250 | 44130 | -420 | -540 | 48710 | 95536 | 3820 |
| 1510 | 44660 | 44250 | 44250 | 43910 | 44210 | 44100 | -450 | -560 | 10532 | 30844 | 1942 |
| 1511 | 44660 | 44180 | 44240 | 43930 | 44240 | 44060 | -420 | -600 | 1602 | 12130 | 536 |
| 1512 | 44720 | 44220 | 44220 | 43910 | 44200 | 44100 | -520 | -620 | 614 | 10090 | 148 |
| 1601 | 44690 | 44120 | 44250 | 43930 | 44230 | 44060 | -460 | -630 | 598 | 3322 | 108 |
| 1602 | 44680 | 44130 | 44220 | 44020 | 44120 | 44100 | -560 | -580 | 72 | 2128 | 40 |
| 1603 | 44730 | 44070 | 44260 | 44070 | 44230 | 44120 | -500 | -610 | 232 | 1526 | 32 |
| 1604 | 44650 | 43970 | 44280 | 43970 | 44180 | 44130 | -470 | -520 | 52 | 682 | -2 |
| 1605 | 44680 | 44380 | 44380 | 44070 | 44370 | 44230 | -310 | -450 | 108 | 388 | 56 |
| 小计 | 519782 | 630536 / -3928 | |||||||||
| 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 | 13150 | 13120 | 13130 | 13085 | 13090 | 13115 | -60 | -35 | 5660 | 48652 | -3230 |
| 1507 | 13210 | 13175 | 13195 | 13135 | 13155 | 13170 | -55 | -40 | 17802 | 95326 | -4352 |
| 1508 | 13265 | 13230 | 13250 | 13185 | 13195 | 13220 | -70 | -45 | 23774 | 115126 | 5678 |
| 1509 | 13315 | 13300 | 13300 | 13235 | 13235 | 13270 | -80 | -45 | 6900 | 41502 | 3536 |
| 1510 | 13370 | 13325 | 13340 | 13290 | 13305 | 13315 | -65 | -55 | 626 | 9712 | 396 |
| 1511 | 13405 | 13400 | 13400 | 13320 | 13325 | 13345 | -80 | -60 | 254 | 2378 | 104 |
| 1512 | 13445 | 13400 | 13430 | 13385 | 13385 | 13400 | -60 | -45 | 14 | 900 | -4 |
| 1601 | 13495 | 13475 | 13475 | 13430 | 13430 | 13450 | -65 | -45 | 8 | 448 | -2 |
| 1602 | 13510 | 13510 | 13510 | 0 | 0 | 0 | 302 | 0 | |||
| 1603 | 13555 | 13640 | 13640 | 13525 | 13525 | 13580 | -30 | 25 | 4 | 124 | 0 |
| 1604 | 13635 | 13600 | 13600 | 13560 | 13560 | 13580 | -75 | -55 | 4 | 32 | 0 |
| 1605 | 13615 | 13550 | 13620 | 13550 | 13620 | 13585 | 5 | -30 | 4 | 4 | 0 |
| 小计 | 55050 | 314506 / 2126 | |||||||||
| 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 | 16570 | 16445 | 16625 | 16445 | 16585 | 16565 | 15 | -5 | 2344 | 14884 | -690 |
| 1507 | 16600 | 16455 | 16640 | 16450 | 16605 | 16570 | 5 | -30 | 50968 | 63650 | -5496 |
| 1508 | 16630 | 16500 | 16675 | 16470 | 16630 | 16605 | 0 | -25 | 93034 | 107958 | 18070 |
| 1509 | 16650 | 16510 | 16685 | 16485 | 16655 | 16620 | 5 | -30 | 15168 | 46978 | 2002 |
| 1510 | 16665 | 16500 | 16700 | 16500 | 16660 | 16630 | -5 | -35 | 836 | 13118 | 112 |
| 1511 | 16680 | 16575 | 16705 | 16575 | 16670 | 16650 | -10 | -30 | 116 | 4018 | -54 |
| 1512 | 16720 | 16670 | 16720 | 16650 | 16685 | 16695 | -35 | -25 | 192 | 2436 | 112 |
| 1601 | 16730 | 16690 | 16870 | 16660 | 16700 | 16705 | -30 | -25 | 70 | 370 | -20 |
| 1602 | 16785 | 16680 | 16780 | 16680 | 16710 | 16725 | -75 | -60 | 64 | 518 | 0 |
| 1603 | 16760 | 16655 | 16715 | 16655 | 16715 | 16685 | -45 | -75 | 4 | 128 | -2 |
| 1604 | 16825 | 16710 | 16785 | 16710 | 16785 | 16745 | -40 | -80 | 8 | 48 | 4 |
| 1605 | 16750 | 16770 | 16795 | 16770 | 16795 | 16780 | 45 | 30 | 4 | 16 | 2 |
| 小计 | 162808 | 254122 / 14040 | |||||||||
| 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 | 13375 | 13275 | 13380 | 13265 | 13340 | 13345 | -35 | -30 | 944 | 4288 | -226 |
| 1507 | 13335 | 13200 | 13340 | 13170 | 13310 | 13275 | -25 | -60 | 5060 | 12966 | -42 |
| 1508 | 13300 | 13200 | 13295 | 13150 | 13260 | 13235 | -40 | -65 | 2306 | 9330 | 618 |
| 1509 | 13295 | 13190 | 13280 | 13140 | 13230 | 13215 | -65 | -80 | 568 | 3916 | 240 |
| 1510 | 13295 | 13200 | 13270 | 13185 | 13230 | 13225 | -65 | -70 | 452 | 1406 | 332 |
| 1511 | 13355 | 13280 | 13280 | 13230 | 13235 | 13250 | -120 | -105 | 22 | 48 | 4 |
| 1512 | 13395 | 13435 | 13610 | 13275 | 13340 | 13420 | -55 | 25 | 58 | 52 | 4 |
| 1601 | 13505 | 13530 | 13530 | 25 | 25 | 0 | 48 | 0 | |||
| 1602 | 13330 | 13355 | 13355 | 25 | 25 | 0 | 20 | 0 | |||
| 1603 | 13245 | 13350 | 13350 | 105 | 105 | 0 | 30 | 0 | |||
| 1604 | 13155 | 13180 | 13180 | 25 | 25 | 0 | 10 | 0 | |||
| 1605 | 13385 | 13385 | 13385 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 9410 | 32114 / 930 | |||||||||
| 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 | 101060 | 99990 | 101180 | 99200 | 100670 | 100470 | -390 | -590 | 406048 | 119564 | 4370 |
| 1508 | 99240 | 97960 | 98850 | 97580 | 98680 | 98380 | -560 | -860 | 1068 | 4934 | 502 |
| 1509 | 98960 | 97290 | 98380 | 97280 | 98110 | 97890 | -850 | -1070 | 86754 | 121918 | 10634 |
| 1510 | 98920 | 97780 | 99490 | 97500 | 97970 | 98170 | -950 | -750 | 22 | 142 | 0 |
| 1511 | 99320 | 99320 | 99320 | 0 | 0 | 0 | 70 | 0 | |||
| 1512 | 98540 | 97650 | 98990 | 97650 | 98990 | 98240 | 450 | -300 | 10 | 210 | 4 |
| 1601 | 98510 | 97500 | 98270 | 97060 | 97580 | 97540 | -930 | -970 | 2534 | 9034 | 678 |
| 1602 | 98390 | 98390 | 98390 | 0 | 0 | 0 | 162 | 0 | |||
| 1603 | 98970 | 97920 | 98190 | 97510 | 97510 | 97780 | -1460 | -1190 | 18 | 838 | 0 |
| 1604 | 98940 | 97750 | 97750 | -1190 | -1190 | 0 | 118 | 0 | |||
| 1605 | 99960 | 99960 | 99960 | 0 | 0 | 0 | 18 | 0 | |||
| 小计 | 496454 | 257008 / 16188 | |||||||||
| 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 | 118860 | 116760 | 117570 | 116200 | 116560 | 116870 | -2300 | -1990 | 17864 | 7100 | 452 |
| 1508 | 118360 | 117180 | 117180 | 116640 | 117070 | 117040 | -1290 | -1320 | 158 | 308 | 74 |
| 1509 | 119650 | 117830 | 118240 | 116810 | 117500 | 117570 | -2150 | -2080 | 128 | 154 | 30 |
| 1510 | 120030 | 117940 | 117940 | -2090 | -2090 | 0 | 16 | 0 | |||
| 1511 | 122130 | 122130 | 122130 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 123110 | 120970 | 120970 | -2140 | -2140 | 0 | 6 | 0 | |||
| 1601 | 125380 | 124400 | 124400 | -980 | -980 | 0 | 70 | 0 | |||
| 1602 | 122810 | 122810 | 122810 | 0 | 0 | 0 | 2 | 0 | |||
| 1603 | 122560 | 122560 | 122560 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 124650 | 124650 | 124650 | 0 | 0 | 0 | 16 | 0 | |||
| 1605 | 127560 | 127560 | 127560 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 18150 | 7692 / 556 | |||||||||
| 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 | 240.75 | 237.95 | 238.35 | 236.95 | 238.05 | 237.75 | -2.7 | -3 | 23322 | 27348 | -5632 |
| 1507 | 241.4 | 238.4 | 238.4 | -3 | -3 | 0 | 28 | 0 | |||
| 1508 | 242.15 | 238.95 | 239.8 | 238 | 239.8 | 239 | -2.35 | -3.15 | 36 | 150 | 4 |
| 1510 | 242.95 | 240 | 240.85 | 239.05 | 240.85 | 239.9 | -2.1 | -3.05 | 76 | 138 | 2 |
| 1512 | 244 | 240.2 | 241.6 | 240.2 | 241.1 | 241 | -2.9 | -3 | 143194 | 156088 | 15216 |
| 1602 | 245.85 | 242.2 | 243.65 | 242.05 | 242.75 | 242.6 | -3.1 | -3.25 | 22 | 74 | 6 |
| 1604 | 246.05 | 242.75 | 243.5 | 242.75 | 243.3 | 243.05 | -2.75 | -3 | 12 | 66 | 0 |
| 1606 | 246.65 | 245.4 | 245.4 | 243.05 | 244.1 | 244.2 | -2.55 | -2.45 | 52 | 70 | 12 |
| 小计 | 166714 | 183962 / 9608 | |||||||||
| 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 | 3623 | 3565 | 3603 | 3558 | 3589 | 3585 | -34 | -38 | 81768 | 62028 | -6718 |
| 1507 | 3636 | 3551 | 3615 | 3551 | 3603 | 3596 | -33 | -40 | 170 | 814 | -44 |
| 1508 | 3662 | 3601 | 3633 | 3601 | 3623 | 3614 | -39 | -48 | 402 | 568 | -166 |
| 1509 | 3675 | 3615 | 3668 | 3587 | 3631 | 3628 | -44 | -47 | 672 | 1046 | 146 |
| 1510 | 3674 | 3608 | 3659 | 3608 | 3643 | 3637 | -31 | -37 | 82 | 1976 | 0 |
| 1511 | 3695 | 3626 | 3668 | 3624 | 3656 | 3648 | -39 | -47 | 30 | 268 | -4 |
| 1512 | 3704 | 3634 | 3684 | 3625 | 3665 | 3659 | -39 | -45 | 905320 | 409152 | -2288 |
| 1601 | 3710 | 3652 | 3695 | 3645 | 3678 | 3675 | -32 | -35 | 752 | 714 | 24 |
| 1602 | 3706 | 3657 | 3699 | 3657 | 3688 | 3683 | -18 | -23 | 34 | 96 | 12 |
| 1603 | 3744 | 3714 | 3716 | 3695 | 3707 | 3708 | -37 | -36 | 12 | 130 | 0 |
| 1604 | 3749 | 3680 | 3709 | 3680 | 3709 | 3694 | -40 | -55 | 4 | 136 | 2 |
| 1605 | 3760 | 3717 | 3744 | 3706 | 3719 | 3720 | -41 | -40 | 58 | 208 | 4 |
| 小计 | 989304 | 477136 / -9032 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)