|
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 | 44400 | 44200 | 44300 | 43750 | 43810 | 43890 | -590 | -510 | 20164 | 39660 | -3894 |
| 1507 | 44310 | 44150 | 44270 | 43710 | 43760 | 43920 | -550 | -390 | 107606 | 117232 | -12836 |
| 1508 | 44160 | 44010 | 44140 | 43570 | 43650 | 43810 | -510 | -350 | 271036 | 268494 | 12390 |
| 1509 | 44100 | 43980 | 44080 | 43520 | 43590 | 43740 | -510 | -360 | 52262 | 108902 | 5042 |
| 1510 | 44060 | 43920 | 44040 | 43460 | 43570 | 43660 | -490 | -400 | 13894 | 32624 | 1080 |
| 1511 | 44060 | 43940 | 43990 | 43490 | 43550 | 43650 | -510 | -410 | 2124 | 13134 | 254 |
| 1512 | 43990 | 43860 | 43950 | 43450 | 43520 | 43670 | -470 | -320 | 1038 | 9374 | -90 |
| 1601 | 44020 | 43940 | 44000 | 43500 | 43550 | 43660 | -470 | -360 | 490 | 3570 | 206 |
| 1602 | 44110 | 43950 | 43990 | 43570 | 43610 | 43700 | -500 | -410 | 144 | 2196 | 40 |
| 1603 | 44170 | 44110 | 44110 | 43620 | 43710 | 43780 | -460 | -390 | 40 | 1520 | 0 |
| 1604 | 44160 | 44040 | 44060 | 43620 | 43700 | 43820 | -460 | -340 | 210 | 804 | 120 |
| 1605 | 44260 | 44070 | 44080 | 43680 | 43700 | 43830 | -560 | -430 | 102 | 502 | 48 |
| 小计 | 469110 | 598012 / 2360 | |||||||||
| 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 | 13085 | 13030 | 13065 | 13030 | 13050 | 13045 | -35 | -40 | 2872 | 40770 | 468 |
| 1507 | 13150 | 13135 | 13135 | 13070 | 13105 | 13105 | -45 | -45 | 18798 | 78636 | -6048 |
| 1508 | 13205 | 13175 | 13200 | 13125 | 13175 | 13170 | -30 | -35 | 38608 | 125170 | -2202 |
| 1509 | 13265 | 13225 | 13260 | 13195 | 13240 | 13225 | -25 | -40 | 12300 | 55480 | 6132 |
| 1510 | 13315 | 13295 | 13310 | 13260 | 13295 | 13290 | -20 | -25 | 2036 | 11194 | 298 |
| 1511 | 13365 | 13330 | 13360 | 13325 | 13345 | 13345 | -20 | -20 | 340 | 3010 | 170 |
| 1512 | 13400 | 13370 | 13415 | 13340 | 13385 | 13390 | -15 | -10 | 118 | 936 | 0 |
| 1601 | 13445 | 13430 | 13455 | 13385 | 13455 | 13445 | 10 | 0 | 66 | 470 | -14 |
| 1602 | 13515 | 13500 | 13500 | 13500 | 13500 | 13500 | -15 | -15 | 4 | 302 | 0 |
| 1603 | 13540 | 13460 | 13600 | 13460 | 13555 | 13530 | 15 | -10 | 16 | 120 | -2 |
| 1604 | 13595 | 13595 | 13595 | 0 | 0 | 0 | 32 | 0 | |||
| 1605 | 13635 | 13605 | 13625 | 13605 | 13625 | 13615 | -10 | -20 | 12 | 26 | 8 |
| 小计 | 75170 | 316146 / -1190 | |||||||||
| 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 | 16705 | 16635 | 16645 | 16565 | 16570 | 16585 | -135 | -120 | 1990 | 13360 | 620 |
| 1507 | 16765 | 16695 | 16740 | 16570 | 16570 | 16620 | -195 | -145 | 37204 | 42730 | -7210 |
| 1508 | 16820 | 16740 | 16795 | 16610 | 16615 | 16675 | -205 | -145 | 142398 | 136834 | -1814 |
| 1509 | 16860 | 16820 | 16825 | 16640 | 16645 | 16695 | -215 | -165 | 28842 | 53010 | 4338 |
| 1510 | 16900 | 16815 | 16850 | 16665 | 16675 | 16710 | -225 | -190 | 3344 | 14508 | 808 |
| 1511 | 16930 | 16880 | 16880 | 16715 | 16720 | 16760 | -210 | -170 | 122 | 5300 | 28 |
| 1512 | 16915 | 16820 | 16820 | 16730 | 16755 | 16760 | -160 | -155 | 46 | 2626 | 8 |
| 1601 | 16955 | 16860 | 16910 | 16725 | 16790 | 16825 | -165 | -130 | 64 | 378 | 14 |
| 1602 | 16950 | 16930 | 16930 | 16775 | 16775 | 16810 | -175 | -140 | 52 | 616 | 30 |
| 1603 | 16980 | 16800 | 16865 | 16800 | 16865 | 16860 | -115 | -120 | 32 | 140 | 18 |
| 1604 | 17005 | 16880 | 16880 | 16840 | 16840 | 16860 | -165 | -145 | 4 | 46 | 0 |
| 1605 | 17070 | 16925 | 16955 | 16885 | 16895 | 16920 | -175 | -150 | 24 | 40 | 16 |
| 小计 | 214122 | 269588 / -3144 | |||||||||
| 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 | 13345 | 13270 | 13345 | 13315 | -70 | -100 | 70 | 3910 | 0 |
| 1507 | 13380 | 13310 | 13360 | 13210 | 13285 | 13265 | -95 | -115 | 3602 | 10496 | -1100 |
| 1508 | 13350 | 13305 | 13335 | 13185 | 13235 | 13240 | -115 | -110 | 2710 | 10530 | 360 |
| 1509 | 13325 | 13280 | 13320 | 13160 | 13215 | 13205 | -110 | -120 | 1046 | 4676 | 474 |
| 1510 | 13340 | 13275 | 13275 | 13185 | 13215 | 13235 | -125 | -105 | 8 | 1506 | -2 |
| 1511 | 13340 | 13320 | 13320 | 13220 | 13220 | 13270 | -120 | -70 | 4 | 42 | -2 |
| 1512 | 13380 | 13305 | 13305 | -75 | -75 | 0 | 50 | 0 | |||
| 1601 | 13360 | 13320 | 13415 | 13320 | 13410 | 13395 | 50 | 35 | 28 | 56 | 8 |
| 1602 | 13185 | 13340 | 13370 | 13340 | 13370 | 13355 | 185 | 170 | 6 | 18 | -2 |
| 1603 | 13415 | 13585 | 13585 | 170 | 170 | 0 | 24 | 0 | |||
| 1604 | 13245 | 13415 | 13415 | 170 | 170 | 0 | 10 | 0 | |||
| 1605 | 13540 | 13470 | 13470 | 13470 | 13470 | 13470 | -70 | -70 | 4 | 6 | 4 |
| 小计 | 7478 | 31324 / -260 | |||||||||
| 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 | 99860 | 98860 | 99290 | 97800 | 98040 | 98560 | -1820 | -1300 | 245968 | 108666 | -7794 |
| 1508 | 98030 | 97460 | 97890 | 96800 | 97000 | 97200 | -1030 | -830 | 384 | 5020 | 144 |
| 1509 | 97970 | 97500 | 97800 | 96360 | 96810 | 97110 | -1160 | -860 | 171826 | 156872 | 12384 |
| 1510 | 98110 | 96720 | 97600 | 96710 | 97100 | 96980 | -1010 | -1130 | 12 | 144 | 2 |
| 1511 | 97370 | 96250 | 96250 | -1120 | -1120 | 0 | 70 | 0 | |||
| 1512 | 98100 | 97560 | 97740 | 97000 | 97190 | 97330 | -910 | -770 | 14 | 220 | 2 |
| 1601 | 97450 | 97230 | 97350 | 96090 | 96550 | 96720 | -900 | -730 | 3994 | 10298 | 402 |
| 1602 | 96720 | 95550 | 95550 | 95550 | 95550 | 95550 | -1170 | -1170 | 2 | 164 | 0 |
| 1603 | 97940 | 97150 | 97460 | 96820 | 97460 | 97200 | -480 | -740 | 18 | 860 | 8 |
| 1604 | 97750 | 97690 | 98170 | 97690 | 98040 | 98110 | 290 | 360 | 22 | 132 | 14 |
| 1605 | 99630 | 99510 | 99510 | -120 | -120 | 0 | 20 | 0 | |||
| 小计 | 422240 | 282466 / 5162 | |||||||||
| 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 | 116320 | 116090 | 116350 | 115630 | 116120 | 116010 | -200 | -310 | 4366 | 5706 | -384 |
| 1508 | 116540 | 116490 | 116490 | 116130 | 116300 | 116280 | -240 | -260 | 54 | 320 | -26 |
| 1509 | 117040 | 117020 | 117320 | 116570 | 117100 | 116850 | 60 | -190 | 92 | 182 | 28 |
| 1510 | 117850 | 117660 | 117660 | -190 | -190 | 0 | 14 | 0 | |||
| 1511 | 119570 | 119570 | 119570 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 120640 | 120450 | 120450 | -190 | -190 | 0 | 6 | 0 | |||
| 1601 | 118680 | 120000 | 120000 | 115740 | 119430 | 118060 | 750 | -620 | 48 | 20 | -20 |
| 1602 | 119480 | 119480 | 119480 | 119480 | 119480 | 119480 | 0 | 0 | 2 | 2 | 0 |
| 1603 | 114890 | 114890 | 114890 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 124400 | 124400 | 124400 | 0 | 0 | 0 | 16 | 0 | |||
| 1605 | 122610 | 122610 | 122610 | 0 | 0 | 0 | 36 | 0 | |||
| 小计 | 4562 | 6302 / -402 | |||||||||
| 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 | 236.9 | 236.95 | 237.7 | 236.05 | 236.05 | 236.8 | -0.85 | -0.1 | 4780 | 12510 | -2908 |
| 1507 | 239 | 239.85 | 239.85 | 239.85 | 239.85 | 239.85 | 0.85 | 0.85 | 2 | 40 | 2 |
| 1508 | 239.1 | 239.65 | 240.75 | 238.55 | 239.25 | 239.8 | 0.15 | 0.7 | 24 | 150 | 2 |
| 1510 | 239.9 | 240.95 | 241.2 | 239.1 | 239.95 | 240.4 | 0.05 | 0.5 | 78 | 140 | 16 |
| 1512 | 240.7 | 241.45 | 242 | 240.5 | 240.55 | 241.35 | -0.15 | 0.65 | 103334 | 168392 | 4944 |
| 1602 | 242.2 | 243.15 | 243.15 | 242.55 | 242.9 | 242.85 | 0.7 | 0.65 | 18 | 72 | 0 |
| 1604 | 242.85 | 242.85 | 242.85 | 0 | 56 | 0 | |||||
| 1606 | 243.95 | 243.8 | 244 | 243.8 | 243.85 | 243.8 | -0.1 | -0.15 | 14 | 106 | 12 |
| 小计 | 108250 | 181466 / 2068 | |||||||||
| 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 | 3571 | 3590 | 3591 | 3546 | 3563 | 3567 | -8 | -4 | 14054 | 31536 | -4102 |
| 1507 | 3591 | 3592 | 3606 | 3575 | 3577 | 3585 | -14 | -6 | 266 | 854 | -6 |
| 1508 | 3602 | 3617 | 3620 | 3599 | 3602 | 3612 | 0 | 10 | 64 | 610 | 16 |
| 1509 | 3612 | 3625 | 3635 | 3605 | 3619 | 3622 | 7 | 10 | 260 | 982 | 38 |
| 1510 | 3629 | 3643 | 3645 | 3601 | 3627 | 3626 | -2 | -3 | 74 | 1958 | -8 |
| 1511 | 3637 | 3652 | 3654 | 3650 | 3653 | 3652 | 16 | 15 | 8 | 272 | 2 |
| 1512 | 3648 | 3660 | 3675 | 3641 | 3647 | 3659 | -1 | 11 | 746350 | 429702 | 11224 |
| 1601 | 3666 | 3676 | 3688 | 3658 | 3660 | 3669 | -6 | 3 | 476 | 814 | 114 |
| 1602 | 3673 | 3689 | 3721 | 3673 | 3673 | 3688 | 0 | 15 | 18 | 110 | -2 |
| 1603 | 3681 | 3700 | 3700 | 3680 | 3680 | 3690 | -1 | 9 | 4 | 128 | -2 |
| 1604 | 3692 | 3709 | 3711 | 3698 | 3698 | 3705 | 6 | 13 | 10 | 132 | 4 |
| 1605 | 3705 | 3730 | 3730 | 3711 | 3715 | 3718 | 10 | 13 | 32 | 218 | 8 |
| 小计 | 761616 | 467316 / 7286 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)