|
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 | 43730 | 43950 | 43990 | 43650 | 43650 | 43870 | -80 | 140 | 11830 | 34810 | -1450 |
| 1507 | 43700 | 43810 | 43950 | 43590 | 43610 | 43830 | -90 | 130 | 64088 | 109156 | -3804 |
| 1508 | 43610 | 43730 | 43870 | 43490 | 43530 | 43740 | -80 | 130 | 228746 | 270146 | 672 |
| 1509 | 43560 | 43650 | 43820 | 43450 | 43480 | 43690 | -80 | 130 | 42714 | 114054 | 1734 |
| 1510 | 43520 | 43700 | 43800 | 43430 | 43470 | 43670 | -50 | 150 | 10470 | 33274 | 1230 |
| 1511 | 43520 | 43720 | 43780 | 43450 | 43450 | 43680 | -70 | 160 | 2882 | 13406 | -32 |
| 1512 | 43520 | 43700 | 43780 | 43470 | 43470 | 43680 | -50 | 160 | 774 | 9874 | 220 |
| 1601 | 43530 | 43690 | 43830 | 43480 | 43480 | 43710 | -50 | 180 | 528 | 3868 | 26 |
| 1602 | 43530 | 43680 | 43810 | 43530 | 43530 | 43720 | 0 | 190 | 102 | 2206 | -16 |
| 1603 | 43630 | 43760 | 43850 | 43590 | 43590 | 43740 | -40 | 110 | 28 | 1642 | 6 |
| 1604 | 43600 | 43830 | 43880 | 43600 | 43600 | 43790 | 0 | 190 | 96 | 858 | 12 |
| 1605 | 43610 | 43840 | 43890 | 43700 | 43700 | 43780 | 90 | 170 | 22 | 520 | 2 |
| 小计 | 362280 | 593814 / -1400 | |||||||||
| 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 | 13015 | 13045 | 13015 | 13015 | 13025 | -30 | -20 | 3250 | 39180 | -230 |
| 1507 | 13110 | 13090 | 13120 | 13070 | 13080 | 13095 | -30 | -15 | 9530 | 72890 | -1598 |
| 1508 | 13175 | 13180 | 13190 | 13130 | 13140 | 13155 | -35 | -20 | 26250 | 135252 | 2494 |
| 1509 | 13240 | 13230 | 13250 | 13195 | 13195 | 13215 | -45 | -25 | 6886 | 60250 | 2278 |
| 1510 | 13300 | 13295 | 13310 | 13255 | 13255 | 13280 | -45 | -20 | 1846 | 12520 | 530 |
| 1511 | 13350 | 13320 | 13340 | 13295 | 13295 | 13315 | -55 | -35 | 346 | 3392 | 110 |
| 1512 | 13410 | 13385 | 13390 | 13365 | 13365 | 13375 | -45 | -35 | 50 | 976 | 40 |
| 1601 | 13435 | 13440 | 13440 | 13400 | 13400 | 13415 | -35 | -20 | 46 | 488 | 8 |
| 1602 | 13490 | 13475 | 13475 | 13465 | 13465 | 13470 | -25 | -20 | 6 | 280 | -2 |
| 1603 | 13530 | 13485 | 13565 | 13485 | 13565 | 13525 | 35 | -5 | 4 | 120 | 0 |
| 1604 | 13595 | 13595 | 13595 | 0 | 0 | 0 | 32 | 0 | |||
| 1605 | 13615 | 13625 | 13695 | 13625 | 13695 | 13670 | 80 | 55 | 6 | 24 | -2 |
| 小计 | 48220 | 325404 / 3628 | |||||||||
| 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 | 16475 | 16500 | 16500 | 16285 | 16345 | 16400 | -130 | -75 | 4080 | 11990 | -1040 |
| 1507 | 16490 | 16500 | 16610 | 16265 | 16315 | 16435 | -175 | -55 | 31744 | 36746 | -4208 |
| 1508 | 16530 | 16530 | 16640 | 16260 | 16345 | 16485 | -185 | -45 | 180892 | 138514 | -1936 |
| 1509 | 16550 | 16560 | 16665 | 16300 | 16355 | 16515 | -195 | -35 | 47178 | 66670 | 7478 |
| 1510 | 16580 | 16615 | 16680 | 16350 | 16390 | 16515 | -190 | -65 | 4914 | 16414 | 418 |
| 1511 | 16620 | 16650 | 16705 | 16380 | 16420 | 16515 | -200 | -105 | 588 | 5618 | 110 |
| 1512 | 16630 | 16680 | 16725 | 16445 | 16470 | 16575 | -160 | -55 | 188 | 2710 | 38 |
| 1601 | 16635 | 16710 | 16910 | 16475 | 16485 | 16645 | -150 | 10 | 176 | 444 | 58 |
| 1602 | 16650 | 16780 | 16780 | 16480 | 16480 | 16700 | -170 | 50 | 64 | 662 | 26 |
| 1603 | 16680 | 16760 | 16760 | 16610 | 16610 | 16675 | -70 | -5 | 10 | 138 | 0 |
| 1604 | 16765 | 16780 | 16780 | 16740 | 16740 | 16755 | -25 | -10 | 6 | 40 | -4 |
| 1605 | 16775 | 16865 | 16865 | 16650 | 16730 | 16740 | -45 | -35 | 20 | 60 | 14 |
| 小计 | 269860 | 280006 / 954 | |||||||||
| 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 | 13265 | 13300 | 13315 | 13300 | 13300 | 13300 | 35 | 35 | 160 | 3590 | -120 |
| 1507 | 13235 | 13240 | 13295 | 13100 | 13100 | 13225 | -135 | -10 | 2926 | 8524 | -854 |
| 1508 | 13190 | 13190 | 13255 | 13075 | 13075 | 13175 | -115 | -15 | 2856 | 10956 | 358 |
| 1509 | 13180 | 13200 | 13250 | 13080 | 13085 | 13155 | -95 | -25 | 972 | 5474 | 378 |
| 1510 | 13165 | 13225 | 13225 | 13100 | 13100 | 13155 | -65 | -10 | 280 | 1846 | 152 |
| 1511 | 13200 | 13265 | 13265 | 13200 | 13200 | 13240 | 0 | 40 | 16 | 56 | 16 |
| 1512 | 13230 | 13230 | 13230 | 0 | 0 | 0 | 50 | 0 | |||
| 1601 | 13250 | 13290 | 13290 | 40 | 40 | 0 | 42 | 0 | |||
| 1602 | 13210 | 13360 | 13360 | 13260 | 13260 | 13305 | 50 | 95 | 10 | 22 | 4 |
| 1603 | 13585 | 13585 | 13585 | 0 | 0 | 0 | 24 | 0 | |||
| 1604 | 13270 | 13350 | 13350 | 13350 | 13350 | 13350 | 80 | 80 | 2 | 12 | 2 |
| 1605 | 13325 | 13400 | 13400 | 13400 | 13400 | 13400 | 75 | 75 | 2 | 6 | 0 |
| 小计 | 7224 | 30602 / -64 | |||||||||
| 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 | 99740 | 100510 | 101000 | 99250 | 99280 | 100320 | -460 | 580 | 107274 | 72596 | -13002 |
| 1508 | 99210 | 100000 | 100910 | 99260 | 99300 | 100330 | 90 | 1120 | 1452 | 4416 | -434 |
| 1509 | 99080 | 100380 | 101100 | 99040 | 99060 | 100230 | -20 | 1150 | 409252 | 191776 | 12412 |
| 1510 | 99210 | 100220 | 100890 | 99410 | 99520 | 99940 | 310 | 730 | 26 | 134 | 2 |
| 1511 | 98700 | 103000 | 103000 | 100190 | 100190 | 100700 | 1490 | 2000 | 16 | 56 | -4 |
| 1512 | 98840 | 100220 | 101240 | 99730 | 99730 | 100440 | 890 | 1600 | 24 | 212 | 12 |
| 1601 | 98480 | 99750 | 100340 | 98800 | 98820 | 99620 | 340 | 1140 | 5204 | 11114 | 620 |
| 1602 | 97960 | 99900 | 99910 | 98710 | 98710 | 99560 | 750 | 1600 | 38 | 158 | 0 |
| 1603 | 99200 | 100390 | 101200 | 99350 | 99790 | 100500 | 590 | 1300 | 72 | 846 | -6 |
| 1604 | 98660 | 100900 | 100900 | 100900 | 100900 | 100900 | 2240 | 2240 | 2 | 118 | 0 |
| 1605 | 99800 | 101300 | 101420 | 101090 | 101090 | 101290 | 1290 | 1490 | 10 | 20 | 4 |
| 小计 | 523370 | 281446 / -396 | |||||||||
| 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 | 116410 | 116740 | 116800 | 115020 | 115680 | 116380 | -730 | -30 | 3306 | 5472 | -152 |
| 1508 | 116840 | 117480 | 117480 | 116510 | 116510 | 116940 | -330 | 100 | 90 | 344 | 8 |
| 1509 | 117830 | 118190 | 118680 | 116400 | 116980 | 117510 | -850 | -320 | 504 | 290 | -70 |
| 1510 | 118650 | 118330 | 118330 | -320 | -320 | 0 | 14 | 0 | |||
| 1511 | 120380 | 120380 | 120380 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 120450 | 120450 | 120450 | 0 | 0 | 0 | 6 | 0 | |||
| 1601 | 120290 | 120000 | 120000 | -290 | -290 | 0 | 20 | 0 | |||
| 1602 | 121740 | 121740 | 121740 | 0 | 0 | 0 | 2 | 0 | |||
| 1603 | 117670 | 117670 | 117670 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 126750 | 126400 | 126400 | -350 | -350 | 0 | 16 | 0 | |||
| 1605 | 123000 | 120500 | 120500 | 120500 | 120500 | 120500 | -2500 | -2500 | 2 | 36 | -2 |
| 小计 | 3902 | 6200 / -216 | |||||||||
| 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 | 236.05 | 236.05 | 236.7 | 235.6 | 236.35 | 236.2 | 0.3 | 0.15 | 3732 | 9054 | -2568 |
| 1507 | 238.45 | 238.6 | 238.6 | 0.15 | 0.15 | 0 | 48 | 0 | |||
| 1508 | 240.5 | 239.2 | 240 | 238.3 | 238.8 | 239.35 | -1.7 | -1.15 | 140 | 196 | 22 |
| 1510 | 241.8 | 241.4 | 241.5 | 240.35 | 240.35 | 241.15 | -1.45 | -0.65 | 104 | 220 | 20 |
| 1512 | 241.95 | 241.15 | 242.15 | 240.95 | 241.15 | 241.55 | -0.8 | -0.4 | 115948 | 174450 | 2198 |
| 1602 | 244.15 | 243.45 | 243.45 | 242.75 | 242.75 | 243.1 | -1.4 | -1.05 | 8 | 68 | -2 |
| 1604 | 242.85 | 242.85 | 242.85 | 0 | 56 | 0 | |||||
| 1606 | 244.85 | 244 | 244.75 | 244 | 244 | 244.4 | -0.85 | -0.45 | 104 | 178 | 72 |
| 小计 | 120036 | 184270 / -258 | |||||||||
| 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 | 3590 | 3579 | 3600 | 3560 | 3586 | 3587 | -4 | -3 | 4492 | 24360 | -1472 |
| 1507 | 3618 | 3600 | 3626 | 3592 | 3598 | 3609 | -20 | -9 | 216 | 1212 | 46 |
| 1508 | 3631 | 3618 | 3618 | 3615 | 3615 | 3616 | -16 | -15 | 4 | 544 | -2 |
| 1509 | 3643 | 3641 | 3652 | 3627 | 3634 | 3641 | -9 | -2 | 178 | 984 | -4 |
| 1510 | 3664 | 3648 | 3679 | 3621 | 3642 | 3652 | -22 | -12 | 134 | 2000 | 26 |
| 1511 | 3666 | 3677 | 3678 | 3653 | 3667 | 3668 | 1 | 2 | 32 | 284 | 8 |
| 1512 | 3690 | 3654 | 3695 | 3654 | 3668 | 3678 | -22 | -12 | 898340 | 440310 | 6248 |
| 1601 | 3705 | 3689 | 3705 | 3680 | 3684 | 3692 | -21 | -13 | 716 | 942 | 118 |
| 1602 | 3691 | 3699 | 3699 | 3699 | 3699 | 3699 | 8 | 8 | 2 | 106 | -2 |
| 1603 | 3762 | 3715 | 3722 | 3701 | 3701 | 3715 | -61 | -47 | 12 | 138 | 6 |
| 1604 | 3738 | 3726 | 3726 | 3726 | 3726 | 3726 | -12 | -12 | 6 | 138 | 6 |
| 1605 | 3745 | 3740 | 3743 | 3730 | 3730 | 3736 | -15 | -9 | 18 | 226 | 2 |
| 小计 | 904150 | 471244 / 4980 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)