|
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 | 43890 | 43720 | 43900 | 43570 | 43810 | 43730 | -80 | -160 | 15330 | 36260 | -3400 |
| 1507 | 43920 | 43630 | 43910 | 43510 | 43770 | 43700 | -150 | -220 | 73064 | 112960 | -4272 |
| 1508 | 43810 | 43550 | 43820 | 43410 | 43690 | 43610 | -120 | -200 | 236858 | 269474 | 980 |
| 1509 | 43740 | 43470 | 43760 | 43370 | 43640 | 43560 | -100 | -180 | 48682 | 112320 | 3418 |
| 1510 | 43660 | 43590 | 43740 | 43350 | 43610 | 43520 | -50 | -140 | 12364 | 32044 | -580 |
| 1511 | 43650 | 43520 | 43700 | 43330 | 43630 | 43520 | -20 | -130 | 3622 | 13438 | 304 |
| 1512 | 43670 | 43500 | 43680 | 43350 | 43570 | 43520 | -100 | -150 | 716 | 9654 | 280 |
| 1601 | 43660 | 43470 | 43680 | 43380 | 43600 | 43530 | -60 | -130 | 562 | 3842 | 272 |
| 1602 | 43700 | 43560 | 43680 | 43340 | 43680 | 43530 | -20 | -170 | 144 | 2222 | 26 |
| 1603 | 43780 | 43670 | 43810 | 43540 | 43730 | 43630 | -50 | -150 | 194 | 1636 | 116 |
| 1604 | 43820 | 43760 | 43830 | 43440 | 43760 | 43600 | -60 | -220 | 162 | 846 | 42 |
| 1605 | 43830 | 43630 | 43760 | 43440 | 43760 | 43610 | -70 | -220 | 82 | 518 | 16 |
| 小计 | 391780 | 595214 / -2798 | |||||||||
| 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 | 13045 | 13065 | 13070 | 13010 | 13035 | 13045 | -10 | 0 | 4700 | 39410 | -1360 |
| 1507 | 13105 | 13070 | 13125 | 13070 | 13090 | 13110 | -15 | 5 | 13930 | 74488 | -4148 |
| 1508 | 13170 | 13170 | 13200 | 13155 | 13155 | 13175 | -15 | 5 | 27010 | 132758 | 7588 |
| 1509 | 13225 | 13240 | 13265 | 13220 | 13220 | 13240 | -5 | 15 | 8240 | 57972 | 2492 |
| 1510 | 13290 | 13325 | 13325 | 13265 | 13265 | 13300 | -25 | 10 | 1948 | 11990 | 796 |
| 1511 | 13345 | 13365 | 13365 | 13335 | 13335 | 13350 | -10 | 5 | 410 | 3282 | 272 |
| 1512 | 13390 | 13420 | 13420 | 13390 | 13390 | 13410 | 0 | 20 | 72 | 936 | 0 |
| 1601 | 13445 | 13425 | 13455 | 13425 | 13450 | 13435 | 5 | -10 | 16 | 480 | 10 |
| 1602 | 13500 | 13490 | 13495 | 13490 | 13495 | 13490 | -5 | -10 | 66 | 282 | -20 |
| 1603 | 13530 | 13530 | 13530 | 0 | 0 | 0 | 120 | 0 | |||
| 1604 | 13595 | 13605 | 13620 | 13545 | 13545 | 13595 | -50 | 0 | 10 | 32 | 0 |
| 1605 | 13615 | 13615 | 13615 | 0 | 0 | 0 | 26 | 0 | |||
| 小计 | 56402 | 321776 / 5630 | |||||||||
| 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 | 16585 | 16520 | 16600 | 16420 | 16500 | 16475 | -85 | -110 | 2030 | 13030 | -330 |
| 1507 | 16620 | 16480 | 16560 | 16420 | 16495 | 16490 | -125 | -130 | 29222 | 40954 | -1776 |
| 1508 | 16675 | 16505 | 16605 | 16450 | 16540 | 16530 | -135 | -145 | 135802 | 140450 | 3616 |
| 1509 | 16695 | 16505 | 16625 | 16465 | 16560 | 16550 | -135 | -145 | 31662 | 59192 | 6182 |
| 1510 | 16710 | 16600 | 16640 | 16490 | 16585 | 16580 | -125 | -130 | 5192 | 15996 | 1488 |
| 1511 | 16760 | 16700 | 16700 | 16525 | 16620 | 16620 | -140 | -140 | 894 | 5508 | 208 |
| 1512 | 16760 | 16620 | 16685 | 16550 | 16625 | 16630 | -135 | -130 | 224 | 2672 | 46 |
| 1601 | 16825 | 16695 | 16700 | 16455 | 16660 | 16635 | -165 | -190 | 36 | 386 | 8 |
| 1602 | 16810 | 16645 | 16710 | 16580 | 16625 | 16650 | -185 | -160 | 38 | 636 | 20 |
| 1603 | 16860 | 16710 | 16715 | 16625 | 16675 | 16680 | -185 | -180 | 20 | 138 | -2 |
| 1604 | 16860 | 16790 | 16790 | 16745 | 16745 | 16765 | -115 | -95 | 4 | 44 | -2 |
| 1605 | 16920 | 16795 | 16805 | 16715 | 16805 | 16775 | -115 | -145 | 14 | 46 | 6 |
| 小计 | 205138 | 279052 / 9464 | |||||||||
| 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 | 13315 | 13295 | 13305 | 13245 | 13305 | 13265 | -10 | -50 | 290 | 3710 | -200 |
| 1507 | 13265 | 13210 | 13300 | 13180 | 13220 | 13235 | -45 | -30 | 3774 | 9378 | -1118 |
| 1508 | 13240 | 13200 | 13250 | 13140 | 13190 | 13190 | -50 | -50 | 3118 | 10598 | 68 |
| 1509 | 13205 | 13145 | 13260 | 13130 | 13175 | 13180 | -30 | -25 | 1302 | 5096 | 420 |
| 1510 | 13235 | 13200 | 13200 | 13155 | 13180 | 13165 | -55 | -70 | 194 | 1694 | 188 |
| 1511 | 13270 | 13200 | 13200 | 13200 | 13200 | 13200 | -70 | -70 | 2 | 40 | -2 |
| 1512 | 13305 | 13230 | 13230 | -75 | -75 | 0 | 50 | 0 | |||
| 1601 | 13395 | 13255 | 13255 | 13230 | 13230 | 13250 | -165 | -145 | 22 | 42 | -14 |
| 1602 | 13355 | 13210 | 13210 | -145 | -145 | 0 | 18 | 0 | |||
| 1603 | 13585 | 13585 | 13585 | 0 | 0 | 0 | 24 | 0 | |||
| 1604 | 13415 | 13270 | 13270 | -145 | -145 | 0 | 10 | 0 | |||
| 1605 | 13470 | 13325 | 13325 | -145 | -145 | 0 | 6 | 0 | |||
| 小计 | 8702 | 30666 / -658 | |||||||||
| 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 | 98560 | 98350 | 100600 | 98120 | 100480 | 99740 | 1920 | 1180 | 274378 | 85598 | -23068 |
| 1508 | 97200 | 97550 | 100360 | 97550 | 100100 | 99210 | 2900 | 2010 | 1084 | 4850 | -170 |
| 1509 | 97110 | 97190 | 100500 | 97020 | 100280 | 99080 | 3170 | 1970 | 428588 | 179364 | 22492 |
| 1510 | 96980 | 99210 | 100200 | 98750 | 100100 | 99210 | 3120 | 2230 | 22 | 132 | -12 |
| 1511 | 96250 | 98590 | 99980 | 97930 | 99970 | 98700 | 3720 | 2450 | 56 | 60 | -10 |
| 1512 | 97330 | 99490 | 99900 | 97660 | 99900 | 98840 | 2570 | 1510 | 38 | 200 | -20 |
| 1601 | 96720 | 97000 | 99900 | 96810 | 99690 | 98480 | 2970 | 1760 | 5888 | 10494 | 196 |
| 1602 | 95550 | 97270 | 99550 | 97270 | 99200 | 97960 | 3650 | 2410 | 30 | 158 | -6 |
| 1603 | 97200 | 97480 | 100500 | 97480 | 100310 | 99200 | 3110 | 2000 | 22 | 852 | -8 |
| 1604 | 98110 | 100070 | 100070 | 97300 | 99680 | 98660 | 1570 | 550 | 26 | 118 | -14 |
| 1605 | 99510 | 99720 | 101530 | 98510 | 99870 | 99800 | 360 | 290 | 18 | 16 | -4 |
| 小计 | 710150 | 281842 / -624 | |||||||||
| 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 | 116010 | 116120 | 117000 | 115780 | 116520 | 116410 | 510 | 400 | 3880 | 5624 | -82 |
| 1508 | 116280 | 117030 | 117100 | 116570 | 117100 | 116840 | 820 | 560 | 36 | 336 | 16 |
| 1509 | 116850 | 117480 | 118040 | 117480 | 117840 | 117830 | 990 | 980 | 314 | 360 | 178 |
| 1510 | 117660 | 118650 | 118650 | 990 | 990 | 0 | 14 | 0 | |||
| 1511 | 119380 | 119380 | 119380 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 120450 | 120450 | 120450 | 0 | 0 | 0 | 6 | 0 | |||
| 1601 | 118060 | 121980 | 121980 | 119080 | 120000 | 120290 | 1940 | 2230 | 26 | 20 | 0 |
| 1602 | 119480 | 121740 | 121740 | 2260 | 2260 | 0 | 2 | 0 | |||
| 1603 | 114890 | 114890 | 114890 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 124400 | 126750 | 126750 | 2350 | 2350 | 0 | 16 | 0 | |||
| 1605 | 122610 | 123000 | 123000 | 123000 | 123000 | 123000 | 390 | 390 | 4 | 38 | 2 |
| 小计 | 4260 | 6416 / 114 | |||||||||
| 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 | 236.8 | 236.2 | 238.3 | 234.85 | 235.5 | 236.05 | -1.3 | -0.75 | 4080 | 11622 | -888 |
| 1507 | 239.85 | 241.9 | 241.9 | 237.05 | 238 | 238.45 | -1.85 | -1.4 | 26 | 48 | 8 |
| 1508 | 239.8 | 239.25 | 243.15 | 238.25 | 238.8 | 240.5 | -1 | 0.7 | 166 | 174 | 24 |
| 1510 | 240.4 | 240.7 | 243 | 240 | 240.4 | 241.8 | 1.4 | 160 | 200 | 60 | |
| 1512 | 241.35 | 240.65 | 243.95 | 240.3 | 240.85 | 241.95 | -0.5 | 0.6 | 181356 | 172252 | 3860 |
| 1602 | 242.85 | 244.1 | 245 | 242.05 | 242.05 | 244.15 | -0.8 | 1.3 | 14 | 70 | -2 |
| 1604 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | 2 | 56 | 0 | ||
| 1606 | 243.8 | 244.25 | 246.15 | 243.5 | 244 | 244.85 | 0.2 | 1.05 | 48 | 106 | 0 |
| 小计 | 185852 | 184528 / 3062 | |||||||||
| 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 | 3567 | 3565 | 3631 | 3560 | 3576 | 3590 | 9 | 23 | 16256 | 25832 | -5704 |
| 1507 | 3585 | 3587 | 3651 | 3587 | 3601 | 3618 | 16 | 33 | 1472 | 1166 | 312 |
| 1508 | 3612 | 3605 | 3669 | 3605 | 3617 | 3631 | 5 | 19 | 260 | 546 | -64 |
| 1509 | 3622 | 3614 | 3690 | 3604 | 3631 | 3643 | 9 | 21 | 636 | 988 | 6 |
| 1510 | 3626 | 3640 | 3699 | 3630 | 3636 | 3664 | 10 | 38 | 58 | 1974 | 16 |
| 1511 | 3652 | 3704 | 3704 | 3652 | 3652 | 3666 | 0 | 14 | 10 | 276 | 4 |
| 1512 | 3659 | 3654 | 3732 | 3648 | 3664 | 3690 | 5 | 31 | 1595452 | 434062 | 4360 |
| 1601 | 3669 | 3657 | 3742 | 3657 | 3678 | 3705 | 9 | 36 | 1012 | 824 | 10 |
| 1602 | 3688 | 3695 | 3717 | 3678 | 3685 | 3691 | -3 | 3 | 16 | 108 | -2 |
| 1603 | 3690 | 3881 | 3881 | 3702 | 3705 | 3762 | 15 | 72 | 6 | 132 | 4 |
| 1604 | 3705 | 3761 | 3761 | 3704 | 3711 | 3738 | 6 | 33 | 16 | 132 | 0 |
| 1605 | 3718 | 3732 | 3784 | 3717 | 3724 | 3745 | 6 | 27 | 66 | 224 | 6 |
| 小计 | 1615260 | 466264 / -1052 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)