|
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 | 43870 | 43760 | 43820 | 43520 | 43550 | 43620 | -320 | -250 | 14460 | 30620 | -4190 |
| 1507 | 43830 | 43690 | 43760 | 43460 | 43500 | 43590 | -330 | -240 | 62400 | 106426 | -2730 |
| 1508 | 43740 | 43600 | 43660 | 43330 | 43400 | 43490 | -340 | -250 | 240492 | 269388 | -758 |
| 1509 | 43690 | 43530 | 43610 | 43280 | 43400 | 43430 | -290 | -260 | 52868 | 118634 | 4580 |
| 1510 | 43670 | 43540 | 43600 | 43280 | 43330 | 43420 | -340 | -250 | 13422 | 34926 | 1652 |
| 1511 | 43680 | 43530 | 43560 | 43260 | 43330 | 43400 | -350 | -280 | 2572 | 13792 | 386 |
| 1512 | 43680 | 43510 | 43560 | 43290 | 43340 | 43390 | -340 | -290 | 412 | 9980 | 106 |
| 1601 | 43710 | 43700 | 43700 | 43310 | 43360 | 43420 | -350 | -290 | 502 | 4052 | 184 |
| 1602 | 43720 | 43490 | 43590 | 43350 | 43450 | 43410 | -270 | -310 | 162 | 2264 | 58 |
| 1603 | 43740 | 43490 | 43550 | 43420 | 43480 | 43430 | -260 | -310 | 156 | 1744 | 102 |
| 1604 | 43790 | 43510 | 43660 | 43410 | 43610 | 43520 | -180 | -270 | 152 | 972 | 114 |
| 1605 | 43780 | 43600 | 43610 | 43450 | 43530 | 43580 | -250 | -200 | 132 | 622 | 102 |
| 小计 | 387730 | 593420 / -394 | |||||||||
| 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 | 13025 | 13030 | 13035 | 12980 | 12995 | 13005 | -30 | -20 | 2740 | 38860 | -320 |
| 1507 | 13095 | 13095 | 13115 | 13020 | 13020 | 13065 | -75 | -30 | 8342 | 70544 | -2346 |
| 1508 | 13155 | 13165 | 13175 | 13080 | 13105 | 13120 | -50 | -35 | 29702 | 132794 | -2458 |
| 1509 | 13215 | 13215 | 13230 | 13140 | 13145 | 13180 | -70 | -35 | 9786 | 62856 | 2606 |
| 1510 | 13280 | 13265 | 13285 | 13195 | 13195 | 13215 | -85 | -65 | 3742 | 13608 | 1088 |
| 1511 | 13315 | 13340 | 13340 | 13230 | 13230 | 13260 | -85 | -55 | 600 | 3768 | 376 |
| 1512 | 13375 | 13410 | 13410 | 13300 | 13300 | 13355 | -75 | -20 | 106 | 1004 | 28 |
| 1601 | 13415 | 13360 | 13370 | 13350 | 13370 | 13360 | -45 | -55 | 6 | 490 | 2 |
| 1602 | 13470 | 13405 | 13405 | 13405 | 13405 | 13405 | -65 | -65 | 4 | 280 | 0 |
| 1603 | 13525 | 13535 | 13535 | 13470 | 13480 | 13495 | -45 | -30 | 6 | 120 | 0 |
| 1604 | 13595 | 13515 | 13515 | 13500 | 13500 | 13500 | -95 | -95 | 22 | 54 | 22 |
| 1605 | 13670 | 13615 | 13615 | 13590 | 13590 | 13600 | -80 | -70 | 4 | 20 | -4 |
| 小计 | 55060 | 324398 / -1006 | |||||||||
| 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 | 16400 | 16345 | 16415 | 16290 | 16350 | 16340 | -50 | -60 | 2500 | 11240 | -750 |
| 1507 | 16435 | 16355 | 16430 | 16265 | 16390 | 16350 | -45 | -85 | 16116 | 33864 | -2882 |
| 1508 | 16485 | 16400 | 16460 | 16285 | 16405 | 16385 | -80 | -100 | 126954 | 133752 | -4762 |
| 1509 | 16515 | 16405 | 16495 | 16320 | 16440 | 16415 | -75 | -100 | 37780 | 68082 | 1412 |
| 1510 | 16515 | 16415 | 16515 | 16340 | 16455 | 16425 | -60 | -90 | 3070 | 16416 | 2 |
| 1511 | 16515 | 16480 | 16530 | 16370 | 16510 | 16460 | -5 | -55 | 706 | 5176 | -442 |
| 1512 | 16575 | 16470 | 16525 | 16425 | 16445 | 16480 | -130 | -95 | 354 | 2622 | -88 |
| 1601 | 16645 | 16580 | 16580 | 16480 | 16540 | 16540 | -105 | -105 | 26 | 456 | 12 |
| 1602 | 16700 | 16525 | 16565 | 16455 | 16565 | 16520 | -135 | -180 | 32 | 686 | 24 |
| 1603 | 16675 | 16575 | 16675 | 16535 | 16590 | 16570 | -85 | -105 | 24 | 136 | -2 |
| 1604 | 16755 | 16585 | 16585 | 16555 | 16555 | 16560 | -200 | -195 | 8 | 46 | 6 |
| 1605 | 16740 | 16720 | 16720 | 16560 | 16560 | 16605 | -180 | -135 | 16 | 64 | 4 |
| 小计 | 187586 | 272540 / -7466 | |||||||||
| 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 | 13300 | 13150 | 13300 | 13150 | 13300 | 13180 | 0 | -120 | 230 | 3360 | -230 |
| 1507 | 13225 | 13130 | 13290 | 13110 | 13265 | 13200 | 40 | -25 | 2332 | 8068 | -456 |
| 1508 | 13175 | 13110 | 13240 | 13040 | 13215 | 13150 | 40 | -25 | 3774 | 10862 | -94 |
| 1509 | 13155 | 13150 | 13245 | 13000 | 13225 | 13150 | 70 | -5 | 1452 | 5902 | 428 |
| 1510 | 13155 | 13135 | 13250 | 13090 | 13225 | 13160 | 70 | 5 | 642 | 2100 | 254 |
| 1511 | 13240 | 13245 | 13245 | 5 | 5 | 0 | 56 | 0 | |||
| 1512 | 13230 | 13230 | 13230 | 0 | 0 | 0 | 50 | 0 | |||
| 1601 | 13290 | 13290 | 13290 | 0 | 0 | 0 | 42 | 0 | |||
| 1602 | 13305 | 13310 | 13310 | 5 | 5 | 0 | 22 | 0 | |||
| 1603 | 13585 | 13585 | 13585 | 0 | 0 | 0 | 24 | 0 | |||
| 1604 | 13350 | 13355 | 13355 | 5 | 5 | 0 | 12 | 0 | |||
| 1605 | 13400 | 13405 | 13405 | 5 | 5 | 0 | 6 | 0 | |||
| 小计 | 8430 | 30504 / -98 | |||||||||
| 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 | 100320 | 99980 | 99980 | 97740 | 98650 | 99120 | -1670 | -1200 | 71564 | 68476 | -4120 |
| 1508 | 100330 | 100400 | 100400 | 97880 | 98640 | 98850 | -1690 | -1480 | 194 | 4400 | -16 |
| 1509 | 100230 | 99200 | 99940 | 97690 | 98530 | 99000 | -1700 | -1230 | 373158 | 193186 | 1410 |
| 1510 | 99940 | 95010 | 100410 | 95010 | 99570 | 99410 | -370 | -530 | 46 | 138 | 4 |
| 1511 | 100700 | 100160 | 100160 | -540 | -540 | 0 | 56 | 0 | |||
| 1512 | 100440 | 98710 | 98710 | 98710 | 98710 | 98710 | -1730 | -1730 | 2 | 214 | 2 |
| 1601 | 99620 | 99090 | 99510 | 97500 | 98390 | 98570 | -1230 | -1050 | 5302 | 13094 | 1980 |
| 1602 | 99560 | 99320 | 99320 | -240 | -240 | 0 | 158 | 0 | |||
| 1603 | 100500 | 99150 | 99670 | 98250 | 98510 | 98830 | -1990 | -1670 | 36 | 854 | 8 |
| 1604 | 100900 | 99900 | 99900 | 99900 | 99900 | 99900 | -1000 | -1000 | 2 | 120 | 2 |
| 1605 | 101290 | 98890 | 100630 | 98890 | 99100 | 99450 | -2190 | -1840 | 14 | 22 | 2 |
| 小计 | 450318 | 280718 / -728 | |||||||||
| 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 | 116380 | 115330 | 115900 | 114500 | 114800 | 115070 | -1580 | -1310 | 3252 | 5214 | -258 |
| 1508 | 116940 | 116430 | 118430 | 115680 | 115700 | 116130 | -1240 | -810 | 180 | 442 | 98 |
| 1509 | 117510 | 116980 | 117430 | 116140 | 116140 | 116830 | -1370 | -680 | 322 | 318 | 28 |
| 1510 | 118330 | 117650 | 117650 | -680 | -680 | 0 | 14 | 0 | |||
| 1511 | 120380 | 119500 | 119500 | 114010 | 114010 | 116750 | -6370 | -3630 | 16 | 4 | 4 |
| 1512 | 120450 | 116820 | 116820 | -3630 | -3630 | 0 | 6 | 0 | |||
| 1601 | 120000 | 118340 | 119230 | 116550 | 119230 | 118090 | -770 | -1910 | 14 | 18 | -2 |
| 1602 | 121740 | 119800 | 119800 | -1940 | -1940 | 0 | 2 | 0 | |||
| 1603 | 118000 | 118000 | 118000 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 126400 | 124390 | 124390 | -2010 | -2010 | 0 | 16 | 0 | |||
| 1605 | 120500 | 120500 | 120500 | 0 | 0 | 0 | 36 | 0 | |||
| 小计 | 3784 | 6070 / -130 | |||||||||
| 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 | 236.2 | 236.2 | 236.2 | 234.2 | 234.35 | 234.55 | -1.85 | -1.65 | 1896 | 8646 | -408 |
| 1507 | 238.6 | 236.9 | 236.9 | -1.7 | -1.7 | 0 | 48 | 0 | |||
| 1508 | 239.35 | 239.35 | 239.35 | 236.9 | 237.55 | 237.9 | -1.8 | -1.45 | 28 | 198 | 2 |
| 1510 | 241.15 | 240.15 | 240.15 | 237.8 | 238.7 | 238.95 | -2.45 | -2.2 | 68 | 208 | -12 |
| 1512 | 241.55 | 240.85 | 241.45 | 238.4 | 239.2 | 240.05 | -2.35 | -1.5 | 140880 | 180144 | 5694 |
| 1602 | 243.1 | 241.95 | 242.9 | 240.9 | 241.25 | 241.9 | -1.85 | -1.2 | 30 | 60 | -8 |
| 1604 | 242.85 | 241.65 | 241.65 | 241.65 | 241.65 | 241.65 | -1.2 | -1.2 | 2 | 56 | 0 |
| 1606 | 244.4 | 244.45 | 246 | 241.75 | 242.6 | 243.35 | -1.8 | -1.05 | 162 | 252 | 74 |
| 小计 | 143066 | 189612 / 5342 | |||||||||
| 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 | 3587 | 3557 | 3582 | 3530 | 3540 | 3548 | -47 | -39 | 7908 | 19684 | -4676 |
| 1507 | 3609 | 3582 | 3597 | 3550 | 3555 | 3574 | -54 | -35 | 430 | 1336 | 124 |
| 1508 | 3616 | 3615 | 3630 | 3557 | 3567 | 3576 | -49 | -40 | 78 | 502 | -42 |
| 1509 | 3641 | 3624 | 3628 | 3577 | 3585 | 3604 | -56 | -37 | 324 | 998 | 14 |
| 1510 | 3652 | 3649 | 3649 | 3593 | 3598 | 3616 | -54 | -36 | 188 | 1988 | -12 |
| 1511 | 3668 | 3649 | 3649 | 3602 | 3618 | 3619 | -50 | -49 | 56 | 292 | 8 |
| 1512 | 3678 | 3648 | 3664 | 3608 | 3619 | 3640 | -59 | -38 | 1052946 | 463276 | 22966 |
| 1601 | 3692 | 3663 | 3676 | 3621 | 3629 | 3641 | -63 | -51 | 532 | 1008 | 66 |
| 1602 | 3699 | 3676 | 3676 | 3651 | 3651 | 3662 | -48 | -37 | 6 | 108 | 2 |
| 1603 | 3715 | 3698 | 3698 | 3660 | 3661 | 3672 | -54 | -43 | 20 | 144 | 6 |
| 1604 | 3726 | 3680 | 3680 | 3665 | 3666 | 3671 | -60 | -55 | 18 | 144 | 6 |
| 1605 | 3736 | 3720 | 3720 | 3677 | 3692 | 3705 | -44 | -31 | 72 | 270 | 44 |
| 小计 | 1062578 | 489750 / 18506 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)