|
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 | 43360 | 43700 | 43890 | 43400 | 43510 | 43480 | 150 | 120 | 11070 | 18460 | -3630 |
| 1507 | 43290 | 43370 | 44200 | 43290 | 43440 | 43430 | 150 | 140 | 32228 | 96498 | -3032 |
| 1508 | 43200 | 43320 | 43520 | 43190 | 43370 | 43370 | 170 | 170 | 169556 | 256578 | 860 |
| 1509 | 43150 | 43230 | 43450 | 43140 | 43290 | 43300 | 140 | 150 | 43680 | 137422 | 480 |
| 1510 | 43150 | 43250 | 43440 | 43130 | 43270 | 43280 | 120 | 130 | 9506 | 38618 | 474 |
| 1511 | 43150 | 43240 | 43410 | 43120 | 43250 | 43280 | 100 | 130 | 1686 | 14080 | 248 |
| 1512 | 43130 | 43240 | 43400 | 43160 | 43250 | 43260 | 120 | 130 | 690 | 10856 | 238 |
| 1601 | 43160 | 43290 | 43440 | 43190 | 43290 | 43330 | 130 | 170 | 504 | 4840 | 194 |
| 1602 | 43260 | 43360 | 43400 | 43270 | 43330 | 43340 | 70 | 80 | 18 | 2334 | -4 |
| 1603 | 43280 | 43390 | 43500 | 43290 | 43350 | 43360 | 70 | 80 | 60 | 1820 | 14 |
| 1604 | 43380 | 43410 | 43460 | 43370 | 43380 | 43410 | 0 | 30 | 40 | 1022 | 4 |
| 1605 | 43370 | 43480 | 43540 | 43400 | 43450 | 43480 | 80 | 110 | 58 | 694 | 10 |
| 小计 | 269096 | 583222 / -4144 | |||||||||
| 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 | 12825 | 12845 | 12855 | 12785 | 12785 | 12810 | -40 | -15 | 8680 | 33490 | -1910 |
| 1507 | 12890 | 12905 | 12920 | 12860 | 12860 | 12885 | -30 | -5 | 8498 | 64480 | -892 |
| 1508 | 12950 | 12980 | 12985 | 12930 | 12930 | 12950 | -20 | 0 | 19994 | 134944 | -200 |
| 1509 | 13010 | 13025 | 13045 | 12995 | 12995 | 13005 | -15 | -5 | 13102 | 74418 | 2910 |
| 1510 | 13060 | 13075 | 13095 | 13055 | 13060 | 13065 | 0 | 5 | 2264 | 19662 | 1674 |
| 1511 | 13150 | 13145 | 13155 | 13110 | 13110 | 13125 | -40 | -25 | 546 | 4348 | 136 |
| 1512 | 13170 | 13160 | 13205 | 13160 | 13170 | 13165 | 0 | -5 | 586 | 2108 | 232 |
| 1601 | 13215 | 13250 | 13250 | 13215 | 13215 | 13235 | 0 | 20 | 20 | 492 | 4 |
| 1602 | 13290 | 13420 | 13420 | 13335 | 13335 | 13385 | 45 | 95 | 10 | 286 | 6 |
| 1603 | 13450 | 13500 | 13500 | 13355 | 13375 | 13415 | -75 | -35 | 18 | 132 | 10 |
| 1604 | 13340 | 13515 | 13515 | 13515 | 13515 | 13515 | 175 | 175 | 6 | 118 | 6 |
| 1605 | 13495 | 13485 | 13565 | 13480 | 13480 | 13510 | -15 | 15 | 16 | 166 | 6 |
| 小计 | 53740 | 334644 / 1982 | |||||||||
| 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 | 16305 | 16400 | 16400 | 16350 | 16360 | 16355 | 55 | 50 | 760 | 7880 | -640 |
| 1507 | 16320 | 16395 | 16450 | 16365 | 16400 | 16390 | 80 | 70 | 5800 | 25842 | -2026 |
| 1508 | 16330 | 16400 | 16475 | 16380 | 16420 | 16425 | 90 | 95 | 88160 | 121318 | -6142 |
| 1509 | 16345 | 16400 | 16505 | 16400 | 16460 | 16455 | 115 | 110 | 33778 | 68730 | 1552 |
| 1510 | 16390 | 16450 | 16530 | 16425 | 16470 | 16475 | 80 | 85 | 6918 | 20126 | 1122 |
| 1511 | 16380 | 16485 | 16540 | 16470 | 16500 | 16500 | 120 | 120 | 2314 | 6856 | 1464 |
| 1512 | 16405 | 16495 | 16550 | 16485 | 16520 | 16520 | 115 | 115 | 524 | 2888 | 250 |
| 1601 | 16435 | 16585 | 16585 | 16510 | 16550 | 16540 | 115 | 105 | 60 | 492 | -10 |
| 1602 | 16440 | 16550 | 16560 | 16515 | 16560 | 16550 | 120 | 110 | 28 | 774 | -10 |
| 1603 | 16495 | 16545 | 16580 | 16530 | 16530 | 16550 | 35 | 55 | 16 | 140 | -6 |
| 1604 | 16430 | 16565 | 16565 | 16565 | 16565 | 16565 | 135 | 135 | 2 | 46 | 0 |
| 1605 | 16550 | 16550 | 16550 | 0 | 0 | 0 | 80 | 0 | |||
| 小计 | 138360 | 255172 / -4446 | |||||||||
| 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 | 13325 | 13375 | 13455 | 13365 | 13455 | 13415 | 130 | 90 | 400 | 2810 | -320 |
| 1507 | 13250 | 13285 | 13450 | 13245 | 13450 | 13315 | 200 | 65 | 1020 | 6636 | -320 |
| 1508 | 13190 | 13200 | 13240 | 13165 | 13225 | 13220 | 35 | 30 | 4424 | 12108 | 88 |
| 1509 | 13170 | 13185 | 13220 | 13170 | 13190 | 13190 | 20 | 20 | 1296 | 7194 | 418 |
| 1510 | 13185 | 13190 | 13220 | 13170 | 13195 | 13195 | 10 | 10 | 212 | 2458 | 134 |
| 1511 | 13165 | 13160 | 13285 | 13160 | 13285 | 13220 | 120 | 55 | 4 | 62 | 0 |
| 1512 | 13170 | 13295 | 13295 | 13210 | 13225 | 13240 | 55 | 70 | 8 | 48 | -2 |
| 1601 | 13235 | 13305 | 13305 | 70 | 70 | 0 | 50 | 0 | |||
| 1602 | 13235 | 13305 | 13305 | 70 | 70 | 0 | 22 | 0 | |||
| 1603 | 13540 | 13300 | 13300 | 13300 | 13300 | 13300 | -240 | -240 | 2 | 24 | 0 |
| 1604 | 13235 | 13000 | 13000 | -235 | -235 | 0 | 12 | 0 | |||
| 1605 | 13270 | 13030 | 13030 | -240 | -240 | 0 | 6 | 0 | |||
| 小计 | 7366 | 31430 / -2 | |||||||||
| 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 | 101560 | 101560 | 102000 | 100700 | 101390 | 101380 | -170 | -180 | 25860 | 50888 | -1222 |
| 1508 | 101340 | 101210 | 101490 | 100530 | 100870 | 101090 | -470 | -250 | 266 | 4034 | -14 |
| 1509 | 101450 | 101360 | 101770 | 100570 | 101330 | 101250 | -120 | -200 | 398440 | 210380 | -4214 |
| 1510 | 101890 | 102390 | 103020 | 101100 | 101460 | 101670 | -430 | -220 | 92 | 160 | 30 |
| 1511 | 101460 | 100900 | 101460 | 100330 | 101460 | 100900 | 0 | -560 | 8 | 62 | 4 |
| 1512 | 101670 | 101210 | 101220 | 101210 | 101220 | 101210 | -450 | -460 | 4 | 180 | -2 |
| 1601 | 101100 | 101090 | 101570 | 100620 | 101260 | 101130 | 160 | 30 | 5044 | 16432 | 264 |
| 1602 | 101030 | 101540 | 101560 | 100750 | 101560 | 101150 | 530 | 120 | 12 | 174 | 6 |
| 1603 | 101640 | 101540 | 101690 | 100820 | 101300 | 101270 | -340 | -370 | 86 | 870 | -30 |
| 1604 | 100800 | 100800 | 100800 | 0 | 0 | 0 | 120 | 0 | |||
| 1605 | 102870 | 102730 | 102730 | 101010 | 102160 | 101840 | -710 | -1030 | 18 | 28 | -4 |
| 小计 | 429830 | 283328 / -5182 | |||||||||
| 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 | 115110 | 115340 | 115550 | 114850 | 115440 | 115200 | 330 | 90 | 1234 | 5090 | -22 |
| 1508 | 115640 | 116340 | 116340 | 115730 | 115870 | 115970 | 230 | 330 | 40 | 482 | 14 |
| 1509 | 116280 | 116500 | 116560 | 116100 | 116420 | 116370 | 140 | 90 | 196 | 414 | 42 |
| 1510 | 117220 | 117220 | 117220 | 117010 | 117010 | 117050 | -210 | -170 | 10 | 16 | 2 |
| 1511 | 116310 | 116140 | 116140 | -170 | -170 | 0 | 4 | 0 | |||
| 1512 | 120350 | 120170 | 120170 | -180 | -180 | 0 | 10 | 0 | |||
| 1601 | 117870 | 118400 | 118500 | 117880 | 117880 | 118160 | 10 | 290 | 8 | 36 | 2 |
| 1602 | 120180 | 120480 | 120480 | 300 | 300 | 0 | 2 | 0 | |||
| 1603 | 115900 | 115900 | 115900 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 117660 | 117660 | 117660 | 0 | 0 | 0 | 30 | 0 | |||
| 1605 | 117160 | 119000 | 120000 | 119000 | 120000 | 119500 | 2840 | 2340 | 4 | 48 | 4 |
| 小计 | 1492 | 6132 / 42 | |||||||||
| 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 | 233.55 | 233.65 | 235.95 | 233.5 | 234.7 | 234.45 | 1.15 | 0.9 | 906 | 7548 | -354 |
| 1507 | 235.65 | 234.85 | 237.2 | 234.85 | 236.1 | 236 | 0.45 | 0.35 | 34 | 110 | 2 |
| 1508 | 235.95 | 236.95 | 237.15 | 236.1 | 237.15 | 236.65 | 1.2 | 0.7 | 84 | 288 | -2 |
| 1510 | 237.4 | 238.55 | 238.55 | 237.5 | 238.4 | 237.9 | 1 | 0.5 | 42 | 178 | -16 |
| 1512 | 237.9 | 239 | 239.8 | 238.2 | 239.65 | 238.8 | 1.75 | 0.9 | 95576 | 184534 | -3380 |
| 1602 | 240.3 | 239.6 | 240.75 | 239.5 | 240.75 | 239.95 | 0.45 | -0.35 | 6 | 76 | -2 |
| 1604 | 239.9 | 240.75 | 240.75 | 240 | 240 | 240.35 | 0.1 | 0.45 | 4 | 48 | -4 |
| 1606 | 240.95 | 242.95 | 242.95 | 240.85 | 242.1 | 241.55 | 1.15 | 0.6 | 118 | 318 | -2 |
| 小计 | 96770 | 193100 / -3758 | |||||||||
| 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 | 3480 | 3482 | 3489 | 3472 | 3480 | 3478 | 0 | -2 | 5596 | 13324 | -884 |
| 1507 | 3503 | 3515 | 3520 | 3493 | 3509 | 3503 | 6 | 0 | 488 | 1736 | 200 |
| 1508 | 3520 | 3524 | 3531 | 3517 | 3517 | 3526 | -3 | 6 | 70 | 528 | 8 |
| 1509 | 3538 | 3547 | 3551 | 3524 | 3536 | 3541 | -2 | 3 | 302 | 1152 | -42 |
| 1510 | 3543 | 3554 | 3554 | 3534 | 3553 | 3545 | 10 | 2 | 78 | 1992 | -30 |
| 1511 | 3553 | 3567 | 3567 | 3561 | 3561 | 3565 | 8 | 12 | 10 | 194 | -8 |
| 1512 | 3564 | 3572 | 3585 | 3553 | 3574 | 3569 | 10 | 5 | 733544 | 616680 | 30702 |
| 1601 | 3578 | 3587 | 3595 | 3569 | 3583 | 3580 | 5 | 2 | 698 | 1648 | 250 |
| 1602 | 3593 | 3583 | 3607 | 3583 | 3596 | 3596 | 3 | 3 | 58 | 136 | 28 |
| 1603 | 3601 | 3613 | 3619 | 3600 | 3609 | 3605 | 8 | 4 | 24 | 158 | -6 |
| 1604 | 3618 | 3621 | 3621 | 3621 | 3621 | 3621 | 3 | 3 | 4 | 146 | 0 |
| 1605 | 3627 | 3636 | 3644 | 3619 | 3627 | 3629 | 0 | 2 | 88 | 492 | 50 |
| 小计 | 740960 | 638186 / 30268 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)