|
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 | 44310 | 44330 | 44900 | 44170 | 44470 | 44400 | 160 | 90 | 22900 | 43554 | -6598 |
| 1507 | 44270 | 44260 | 44440 | 44130 | 44410 | 44310 | 140 | 40 | 108928 | 130068 | -16728 |
| 1508 | 44130 | 44130 | 44320 | 43970 | 44300 | 44160 | 170 | 30 | 208388 | 256104 | 2236 |
| 1509 | 44050 | 44080 | 44260 | 43880 | 44260 | 44100 | 210 | 50 | 44058 | 103860 | 1396 |
| 1510 | 44030 | 44040 | 44210 | 43850 | 44210 | 44060 | 180 | 30 | 10688 | 31544 | -198 |
| 1511 | 44000 | 44050 | 44160 | 43810 | 44130 | 44060 | 130 | 60 | 970 | 12880 | 60 |
| 1512 | 44010 | 44020 | 44130 | 43810 | 44090 | 43990 | 80 | -20 | 1886 | 9464 | -658 |
| 1601 | 44060 | 44050 | 44150 | 43870 | 44150 | 44020 | 90 | -40 | 258 | 3364 | -10 |
| 1602 | 44020 | 44010 | 44150 | 44010 | 44140 | 44110 | 120 | 90 | 14 | 2156 | 0 |
| 1603 | 44070 | 44130 | 44250 | 43980 | 44250 | 44170 | 180 | 100 | 52 | 1520 | -14 |
| 1604 | 44130 | 44160 | 44160 | 44160 | 44160 | 44160 | 30 | 30 | 2 | 684 | -2 |
| 1605 | 44120 | 44000 | 44320 | 44000 | 44300 | 44260 | 180 | 140 | 82 | 454 | 34 |
| 小计 | 398226 | 595652 / -20482 | |||||||||
| 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 | 13065 | 13095 | 13110 | 13060 | 13080 | 13085 | 15 | 20 | 7720 | 40302 | -2964 |
| 1507 | 13120 | 13165 | 13180 | 13120 | 13160 | 13150 | 40 | 30 | 14814 | 84684 | -5060 |
| 1508 | 13170 | 13200 | 13225 | 13175 | 13225 | 13205 | 55 | 35 | 24516 | 127372 | 3570 |
| 1509 | 13220 | 13265 | 13285 | 13230 | 13280 | 13265 | 60 | 45 | 9442 | 49348 | 4172 |
| 1510 | 13270 | 13320 | 13340 | 13280 | 13320 | 13315 | 50 | 45 | 1076 | 10896 | 530 |
| 1511 | 13315 | 13330 | 13380 | 13330 | 13375 | 13365 | 60 | 50 | 342 | 2840 | 228 |
| 1512 | 13365 | 13410 | 13415 | 13350 | 13415 | 13400 | 50 | 35 | 102 | 936 | 38 |
| 1601 | 13390 | 13440 | 13540 | 13415 | 13445 | 13445 | 55 | 55 | 12 | 484 | 0 |
| 1602 | 13510 | 13515 | 13515 | 13515 | 13515 | 13515 | 5 | 5 | 2 | 302 | 0 |
| 1603 | 13580 | 13510 | 13575 | 13510 | 13575 | 13540 | -5 | -40 | 4 | 122 | -2 |
| 1604 | 13515 | 13595 | 13600 | 13595 | 13600 | 13595 | 85 | 80 | 4 | 32 | -2 |
| 1605 | 13550 | 13635 | 13635 | 13635 | 13635 | 13635 | 85 | 85 | 6 | 18 | 6 |
| 小计 | 58040 | 317336 / 516 | |||||||||
| 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 | 16675 | 16775 | 16820 | 16655 | 16800 | 16705 | 125 | 30 | 3156 | 12740 | -1310 |
| 1507 | 16685 | 16810 | 16870 | 16675 | 16795 | 16765 | 110 | 80 | 57520 | 49940 | -9194 |
| 1508 | 16730 | 16880 | 16935 | 16720 | 16850 | 16820 | 120 | 90 | 172352 | 138648 | 2898 |
| 1509 | 16740 | 16920 | 16975 | 16760 | 16890 | 16860 | 150 | 120 | 31412 | 48672 | -1710 |
| 1510 | 16760 | 16930 | 17000 | 16780 | 16915 | 16900 | 155 | 140 | 6950 | 13700 | 358 |
| 1511 | 16805 | 16975 | 17015 | 16860 | 16940 | 16930 | 135 | 125 | 346 | 5272 | -82 |
| 1512 | 16805 | 16985 | 17025 | 16865 | 16950 | 16915 | 145 | 110 | 230 | 2618 | 100 |
| 1601 | 16845 | 16990 | 17005 | 16885 | 16995 | 16955 | 150 | 110 | 52 | 364 | 4 |
| 1602 | 16790 | 17010 | 17035 | 16895 | 16930 | 16950 | 140 | 160 | 88 | 586 | 52 |
| 1603 | 16895 | 17080 | 17080 | 16905 | 16955 | 16980 | 60 | 85 | 10 | 122 | 2 |
| 1604 | 16925 | 17005 | 17005 | 80 | 80 | 0 | 46 | 0 | |||
| 1605 | 16945 | 16995 | 17160 | 16985 | 17050 | 17070 | 105 | 125 | 44 | 24 | 4 |
| 小计 | 272160 | 272732 / -8878 | |||||||||
| 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 | 13475 | 13475 | 13370 | 13380 | 13415 | -5 | 30 | 312 | 3910 | -192 |
| 1507 | 13330 | 13415 | 13445 | 13300 | 13415 | 13380 | 85 | 50 | 4658 | 11596 | -964 |
| 1508 | 13285 | 13445 | 13445 | 13275 | 13395 | 13350 | 110 | 65 | 2496 | 10170 | 560 |
| 1509 | 13275 | 13380 | 13385 | 13230 | 13380 | 13325 | 105 | 50 | 696 | 4202 | 154 |
| 1510 | 13285 | 13310 | 13370 | 13295 | 13370 | 13340 | 85 | 55 | 176 | 1508 | 12 |
| 1511 | 13310 | 13320 | 13380 | 13310 | 13340 | 13340 | 30 | 30 | 22 | 44 | -4 |
| 1512 | 13380 | 13370 | 13410 | 13370 | 13410 | 13380 | 30 | 0 | 8 | 50 | -2 |
| 1601 | 13590 | 13360 | 13360 | 13360 | 13360 | 13360 | -230 | -230 | 2 | 48 | 0 |
| 1602 | 13415 | 13185 | 13185 | -230 | -230 | 0 | 20 | 0 | |||
| 1603 | 13410 | 13300 | 13475 | 13300 | 13475 | 13415 | 65 | 5 | 6 | 24 | -6 |
| 1604 | 13240 | 13245 | 13245 | 5 | 5 | 0 | 10 | 0 | |||
| 1605 | 13475 | 13540 | 13540 | 13540 | 13540 | 13540 | 65 | 65 | 2 | 2 | 0 |
| 小计 | 8378 | 31584 / -442 | |||||||||
| 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 | 101220 | 101000 | 101680 | 97740 | 99200 | 99860 | -2020 | -1360 | 462924 | 116460 | -28 |
| 1508 | 99640 | 99850 | 100030 | 96890 | 97680 | 98030 | -1960 | -1610 | 664 | 4876 | 218 |
| 1509 | 99140 | 99140 | 99670 | 96250 | 97600 | 97970 | -1540 | -1170 | 196314 | 144488 | 290 |
| 1510 | 99620 | 98550 | 100110 | 94650 | 97310 | 98110 | -2310 | -1510 | 32 | 142 | -2 |
| 1511 | 99320 | 97370 | 97370 | 97370 | 97370 | 97370 | -1950 | -1950 | 6 | 70 | 0 |
| 1512 | 98720 | 99290 | 99290 | 97400 | 97400 | 98100 | -1320 | -620 | 30 | 218 | 12 |
| 1601 | 98660 | 98880 | 99240 | 94770 | 97200 | 97450 | -1460 | -1210 | 3384 | 9896 | 352 |
| 1602 | 98980 | 97260 | 97260 | 96540 | 96540 | 96720 | -2440 | -2260 | 32 | 164 | 0 |
| 1603 | 99100 | 99060 | 99060 | 97090 | 97470 | 97940 | -1630 | -1160 | 24 | 852 | 20 |
| 1604 | 97750 | 97750 | 97750 | 0 | 0 | 0 | 118 | 0 | |||
| 1605 | 99570 | 99110 | 101420 | 98850 | 98850 | 99630 | -720 | 60 | 10 | 20 | 2 |
| 小计 | 663420 | 277304 / 864 | |||||||||
| 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 | 116760 | 116900 | 116900 | 115680 | 116160 | 116320 | -600 | -440 | 8976 | 6090 | -564 |
| 1508 | 117050 | 116770 | 117000 | 116210 | 116210 | 116540 | -840 | -510 | 76 | 346 | 50 |
| 1509 | 117360 | 117330 | 117370 | 116810 | 116860 | 117040 | -500 | -320 | 144 | 154 | -20 |
| 1510 | 117850 | 117850 | 117850 | 0 | 0 | 0 | 14 | 0 | |||
| 1511 | 119900 | 119900 | 119900 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 120970 | 120640 | 120640 | -330 | -330 | 0 | 6 | 0 | |||
| 1601 | 121990 | 120810 | 120810 | 118210 | 120000 | 118680 | -1990 | -3310 | 46 | 40 | -40 |
| 1602 | 122810 | 119480 | 119480 | -3330 | -3330 | 0 | 2 | 0 | |||
| 1603 | 118100 | 118100 | 118100 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 124650 | 124400 | 124410 | 124400 | 124410 | 124400 | -240 | -250 | 6 | 16 | 0 |
| 1605 | 126960 | 124000 | 124000 | 121880 | 121880 | 122610 | -5080 | -4350 | 34 | 36 | 0 |
| 小计 | 9282 | 6704 / -574 | |||||||||
| 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 | 237.45 | 237.15 | 237.5 | 235.8 | 236.3 | 236.9 | -1.15 | -0.55 | 14308 | 15418 | -6934 |
| 1507 | 238.9 | 236.4 | 239.65 | 236.4 | 238.65 | 239 | -0.25 | 0.1 | 28 | 38 | 8 |
| 1508 | 238.95 | 237.9 | 239.75 | 237.9 | 239.5 | 239.1 | 0.55 | 0.15 | 28 | 148 | 2 |
| 1510 | 240.2 | 239.5 | 240.65 | 239.05 | 240.35 | 239.9 | 0.15 | -0.3 | 78 | 124 | 0 |
| 1512 | 240.95 | 240.8 | 241.5 | 239 | 240.8 | 240.7 | -0.15 | -0.25 | 121018 | 163448 | 4912 |
| 1602 | 242.25 | 242.25 | 243.1 | 240.65 | 242.8 | 242.2 | 0.55 | -0.05 | 14 | 72 | 4 |
| 1604 | 242.2 | 242.3 | 243.05 | 241.5 | 243.05 | 242.85 | 0.85 | 0.65 | 28 | 56 | -2 |
| 1606 | 244 | 242.6 | 244.9 | 242.6 | 243.55 | 243.95 | -0.45 | -0.05 | 36 | 94 | 16 |
| 小计 | 135538 | 179398 / -1994 | |||||||||
| 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 | 3581 | 3613 | 3613 | 3553 | 3569 | 3571 | -12 | -10 | 61990 | 35638 | -20404 |
| 1507 | 3597 | 3609 | 3629 | 3566 | 3589 | 3591 | -8 | -6 | 408 | 860 | 44 |
| 1508 | 3608 | 3585 | 3616 | 3578 | 3610 | 3602 | 2 | -6 | 164 | 594 | 4 |
| 1509 | 3619 | 3642 | 3642 | 3587 | 3623 | 3612 | 4 | -7 | 380 | 944 | -80 |
| 1510 | 3637 | 3633 | 3639 | 3610 | 3631 | 3629 | -6 | -8 | 82 | 1966 | -4 |
| 1511 | 3648 | 3623 | 3653 | 3613 | 3644 | 3637 | -4 | -11 | 20 | 270 | -4 |
| 1512 | 3656 | 3661 | 3665 | 3621 | 3655 | 3648 | -1 | -8 | 906320 | 418478 | -2068 |
| 1601 | 3668 | 3661 | 3685 | 3639 | 3674 | 3666 | 6 | -2 | 286 | 700 | 2 |
| 1602 | 3669 | 3656 | 3681 | 3656 | 3681 | 3673 | 12 | 4 | 10 | 112 | -4 |
| 1603 | 3702 | 3660 | 3690 | 3660 | 3687 | 3681 | -15 | -21 | 10 | 130 | 0 |
| 1604 | 3683 | 3690 | 3694 | 3690 | 3694 | 3692 | 11 | 9 | 8 | 128 | 2 |
| 1605 | 3704 | 3710 | 3720 | 3681 | 3697 | 3705 | -7 | 1 | 50 | 210 | 6 |
| 小计 | 969728 | 460030 / -22506 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)