|
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 | 43620 | 43480 | 43600 | 42950 | 42970 | 43130 | -650 | -490 | 14800 | 26540 | -4080 |
| 1507 | 43590 | 43430 | 43520 | 42860 | 42930 | 43100 | -660 | -490 | 75238 | 103392 | -3034 |
| 1508 | 43490 | 43310 | 43440 | 42740 | 42810 | 43040 | -680 | -450 | 328872 | 274048 | 4660 |
| 1509 | 43430 | 43280 | 43400 | 42710 | 42750 | 42970 | -680 | -460 | 74472 | 128036 | 9402 |
| 1510 | 43420 | 43240 | 43370 | 42700 | 42740 | 42950 | -680 | -470 | 19374 | 38316 | 3390 |
| 1511 | 43400 | 43300 | 43350 | 42710 | 42720 | 42950 | -680 | -450 | 3532 | 14052 | 260 |
| 1512 | 43390 | 43240 | 43330 | 42700 | 42720 | 42830 | -670 | -560 | 1614 | 10500 | 520 |
| 1601 | 43420 | 43290 | 43380 | 42720 | 42740 | 42870 | -680 | -550 | 710 | 4490 | 438 |
| 1602 | 43410 | 43330 | 43330 | 42790 | 42790 | 42920 | -620 | -490 | 108 | 2286 | 22 |
| 1603 | 43430 | 43460 | 43460 | 42890 | 42950 | 43080 | -480 | -350 | 64 | 1752 | 8 |
| 1604 | 43520 | 43380 | 43410 | 42880 | 42900 | 43050 | -620 | -470 | 48 | 974 | 2 |
| 1605 | 43580 | 43410 | 43450 | 42890 | 42890 | 43150 | -690 | -430 | 132 | 628 | 6 |
| 小计 | 518964 | 605014 / 11594 | |||||||||
| 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 | 13005 | 13000 | 13000 | 12870 | 12885 | 12940 | -120 | -65 | 3040 | 37870 | -990 |
| 1507 | 13065 | 13060 | 13145 | 12935 | 12950 | 12985 | -115 | -80 | 11842 | 68226 | -2318 |
| 1508 | 13120 | 13090 | 13160 | 12905 | 13010 | 13055 | -110 | -65 | 36360 | 133402 | 608 |
| 1509 | 13180 | 13130 | 13225 | 13050 | 13055 | 13105 | -125 | -75 | 16914 | 67320 | 4464 |
| 1510 | 13215 | 13195 | 13285 | 13105 | 13120 | 13170 | -95 | -45 | 5332 | 15092 | 1484 |
| 1511 | 13260 | 13200 | 13305 | 13150 | 13150 | 13195 | -110 | -65 | 1278 | 4146 | 378 |
| 1512 | 13355 | 13255 | 13330 | 13215 | 13215 | 13230 | -140 | -125 | 328 | 1182 | 178 |
| 1601 | 13360 | 13370 | 13380 | 13295 | 13310 | 13365 | -50 | 5 | 94 | 492 | 2 |
| 1602 | 13405 | 13385 | 13385 | 13350 | 13350 | 13365 | -55 | -40 | 4 | 282 | 2 |
| 1603 | 13495 | 13450 | 13450 | 13450 | 13450 | 13450 | -45 | -45 | 2 | 122 | 2 |
| 1604 | 13500 | 13500 | 13500 | 13500 | 13500 | 13500 | 0 | 0 | 60 | 114 | 60 |
| 1605 | 13600 | 13505 | 13505 | 13500 | 13500 | 13500 | -100 | -100 | 58 | 78 | 58 |
| 小计 | 75312 | 328326 / 3928 | |||||||||
| 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 | 16340 | 16365 | 16365 | 16200 | 16200 | 16265 | -140 | -75 | 2470 | 9990 | -1250 |
| 1507 | 16350 | 16425 | 16445 | 16200 | 16200 | 16300 | -150 | -50 | 14498 | 30680 | -3184 |
| 1508 | 16385 | 16400 | 16470 | 16200 | 16210 | 16310 | -175 | -75 | 138962 | 130166 | -3586 |
| 1509 | 16415 | 16415 | 16500 | 16220 | 16220 | 16320 | -195 | -95 | 47716 | 64338 | -3744 |
| 1510 | 16425 | 16425 | 16520 | 16225 | 16225 | 16335 | -200 | -90 | 6366 | 16230 | -186 |
| 1511 | 16460 | 16460 | 16460 | 16250 | 16250 | 16345 | -210 | -115 | 1052 | 5324 | 148 |
| 1512 | 16480 | 16435 | 16460 | 16290 | 16290 | 16355 | -190 | -125 | 108 | 2620 | -2 |
| 1601 | 16540 | 16460 | 16480 | 16375 | 16480 | 16410 | -60 | -130 | 12 | 452 | -4 |
| 1602 | 16520 | 16475 | 16475 | 16410 | 16410 | 16445 | -110 | -75 | 38 | 714 | 28 |
| 1603 | 16570 | 16510 | 16510 | 16415 | 16415 | 16460 | -155 | -110 | 24 | 142 | 6 |
| 1604 | 16560 | 16470 | 16470 | 16450 | 16450 | 16460 | -110 | -100 | 4 | 46 | 0 |
| 1605 | 16605 | 16530 | 16530 | 16350 | 16425 | 16455 | -180 | -150 | 8 | 68 | 4 |
| 小计 | 211258 | 260770 / -11770 | |||||||||
| 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 | 13180 | 13245 | 13250 | 13205 | 13205 | 13230 | 25 | 50 | 130 | 3270 | -90 |
| 1507 | 13200 | 13300 | 13300 | 13160 | 13170 | 13200 | -30 | 0 | 1196 | 7854 | -214 |
| 1508 | 13150 | 13205 | 13260 | 13100 | 13100 | 13155 | -50 | 5 | 2768 | 11250 | 388 |
| 1509 | 13150 | 13200 | 13250 | 13100 | 13100 | 13150 | -50 | 0 | 952 | 6196 | 294 |
| 1510 | 13160 | 13200 | 13200 | 13120 | 13120 | 13145 | -40 | -15 | 356 | 2176 | 76 |
| 1511 | 13245 | 13365 | 13365 | 13175 | 13175 | 13270 | -70 | 25 | 4 | 56 | 0 |
| 1512 | 13230 | 13250 | 13250 | 20 | 20 | 0 | 50 | 0 | |||
| 1601 | 13290 | 13290 | 13290 | 0 | 0 | 0 | 42 | 0 | |||
| 1602 | 13310 | 13335 | 13335 | 25 | 25 | 0 | 22 | 0 | |||
| 1603 | 13585 | 13585 | 13585 | 0 | 0 | 0 | 24 | 0 | |||
| 1604 | 13355 | 13325 | 13325 | 13325 | 13325 | 13325 | -30 | -30 | 2 | 12 | 0 |
| 1605 | 13405 | 13370 | 13370 | -35 | -35 | 0 | 6 | 0 | |||
| 小计 | 5408 | 30958 / 454 | |||||||||
| 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 | 99120 | 98680 | 99380 | 98130 | 98550 | 98940 | -570 | -180 | 49526 | 64814 | -3662 |
| 1508 | 98850 | 99180 | 99300 | 98110 | 98400 | 98570 | -450 | -280 | 514 | 4228 | -172 |
| 1509 | 99000 | 98650 | 99480 | 98060 | 98390 | 98820 | -610 | -180 | 349670 | 203496 | 10310 |
| 1510 | 99410 | 99200 | 99380 | 98580 | 98580 | 98980 | -830 | -430 | 36 | 138 | 0 |
| 1511 | 100160 | 100160 | 100160 | 0 | 0 | 0 | 56 | 0 | |||
| 1512 | 98710 | 97370 | 101590 | 97370 | 98540 | 98840 | -170 | 130 | 70 | 214 | 0 |
| 1601 | 98570 | 98500 | 99220 | 97440 | 97930 | 98400 | -640 | -170 | 7344 | 13832 | 738 |
| 1602 | 99320 | 99320 | 99320 | 0 | 0 | 0 | 158 | 0 | |||
| 1603 | 98830 | 99100 | 99710 | 98360 | 98690 | 99400 | -140 | 570 | 68 | 896 | 42 |
| 1604 | 99900 | 100480 | 100480 | 580 | 580 | 0 | 120 | 0 | |||
| 1605 | 99450 | 99110 | 99200 | 99110 | 99200 | 99150 | -250 | -300 | 4 | 24 | 2 |
| 小计 | 407232 | 287976 / 7258 | |||||||||
| 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 | 115070 | 114640 | 114980 | 114260 | 114260 | 114570 | -810 | -500 | 1284 | 5218 | 4 |
| 1508 | 116130 | 115670 | 115680 | 115200 | 115200 | 115320 | -930 | -810 | 90 | 496 | 54 |
| 1509 | 116830 | 116250 | 116250 | 115530 | 116200 | 115940 | -630 | -890 | 136 | 344 | 26 |
| 1510 | 117650 | 117010 | 117010 | 116910 | 116910 | 116960 | -740 | -690 | 4 | 14 | 0 |
| 1511 | 116750 | 116060 | 116060 | -690 | -690 | 0 | 4 | 0 | |||
| 1512 | 116820 | 119710 | 119710 | 119710 | 119710 | 119710 | 2890 | 2890 | 6 | 10 | 4 |
| 1601 | 118090 | 118010 | 118950 | 117500 | 117600 | 117850 | -490 | -240 | 22 | 34 | 16 |
| 1602 | 119800 | 119550 | 119550 | -250 | -250 | 0 | 2 | 0 | |||
| 1603 | 116120 | 116120 | 116120 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 124390 | 122690 | 122690 | 119410 | 119410 | 120390 | -4980 | -4000 | 40 | 32 | 16 |
| 1605 | 120500 | 120500 | 120500 | 0 | 0 | 0 | 36 | 0 | |||
| 小计 | 1582 | 6190 / 120 | |||||||||
| 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 | 234.55 | 233.85 | 234.45 | 232.2 | 234.3 | 233.8 | -0.25 | -0.75 | 1368 | 8148 | -498 |
| 1507 | 236.9 | 236.45 | 237.25 | 236.05 | 236.4 | 236.8 | -0.5 | -0.1 | 54 | 76 | 28 |
| 1508 | 237.9 | 236.25 | 237.2 | 235.6 | 236.2 | 236.35 | -1.7 | -1.55 | 58 | 210 | 12 |
| 1510 | 238.95 | 237.7 | 237.85 | 236.6 | 237.85 | 236.95 | -1.1 | -2 | 64 | 200 | -8 |
| 1512 | 240.05 | 238.7 | 238.85 | 237.3 | 238.35 | 238.15 | -1.7 | -1.9 | 153790 | 186976 | 6832 |
| 1602 | 241.9 | 239.75 | 239.95 | 238.5 | 239.95 | 239.2 | -1.95 | -2.7 | 18 | 56 | -4 |
| 1604 | 241.65 | 240.25 | 240.3 | 239.85 | 240.05 | 240.1 | -1.6 | -1.55 | 10 | 54 | -2 |
| 1606 | 243.35 | 241.55 | 242.15 | 240.5 | 241.25 | 241.15 | -2.1 | -2.2 | 80 | 282 | 30 |
| 小计 | 155442 | 196002 / 6390 | |||||||||
| 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 | 3548 | 3540 | 3540 | 3483 | 3484 | 3500 | -64 | -48 | 6044 | 17844 | -1840 |
| 1507 | 3574 | 3543 | 3545 | 3501 | 3509 | 3520 | -65 | -54 | 370 | 1268 | -68 |
| 1508 | 3576 | 3558 | 3558 | 3521 | 3529 | 3536 | -47 | -40 | 24 | 508 | 6 |
| 1509 | 3604 | 3580 | 3580 | 3522 | 3522 | 3541 | -82 | -63 | 534 | 1168 | 170 |
| 1510 | 3616 | 3582 | 3591 | 3547 | 3547 | 3561 | -69 | -55 | 232 | 2064 | 76 |
| 1511 | 3619 | 3594 | 3594 | 3558 | 3564 | 3566 | -55 | -53 | 56 | 270 | -22 |
| 1512 | 3640 | 3605 | 3615 | 3560 | 3564 | 3584 | -76 | -56 | 1178526 | 513888 | 50612 |
| 1601 | 3641 | 3625 | 3625 | 3576 | 3580 | 3596 | -61 | -45 | 762 | 1070 | 62 |
| 1602 | 3662 | 3622 | 3628 | 3596 | 3596 | 3612 | -66 | -50 | 62 | 116 | 8 |
| 1603 | 3672 | 3630 | 3638 | 3606 | 3608 | 3615 | -64 | -57 | 20 | 150 | 6 |
| 1604 | 3671 | 3630 | 3632 | 3616 | 3624 | 3625 | -47 | -46 | 30 | 144 | 0 |
| 1605 | 3705 | 3663 | 3663 | 3621 | 3626 | 3643 | -79 | -62 | 74 | 302 | 32 |
| 小计 | 1186734 | 538792 / 49042 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)