|
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 | 43720 | 43250 | 46330 | 42800 | 42850 | 43000 | -870 | -720 | 8390 | 10990 | -3630 |
| 1507 | 43630 | 43170 | 43170 | 42610 | 42640 | 42810 | -990 | -820 | 47150 | 94980 | -224 |
| 1508 | 43560 | 42990 | 43060 | 42480 | 42490 | 42720 | -1070 | -840 | 312702 | 268302 | 16300 |
| 1509 | 43490 | 42930 | 43010 | 42400 | 42400 | 42660 | -1090 | -830 | 89000 | 148150 | 9844 |
| 1510 | 43420 | 42970 | 42990 | 42410 | 42430 | 42640 | -990 | -780 | 17258 | 42996 | 3730 |
| 1511 | 43410 | 42900 | 42990 | 42370 | 42370 | 42640 | -1040 | -770 | 3850 | 15434 | 1320 |
| 1512 | 43450 | 42860 | 43010 | 42300 | 42300 | 42610 | -1150 | -840 | 1412 | 11428 | 416 |
| 1601 | 43470 | 43050 | 43050 | 42000 | 42470 | 42630 | -1000 | -840 | 982 | 5254 | 174 |
| 1602 | 43450 | 42960 | 42960 | 42550 | 42550 | 42690 | -900 | -760 | 122 | 2346 | -2 |
| 1603 | 43570 | 42970 | 42980 | 42530 | 42530 | 42710 | -1040 | -860 | 136 | 1834 | 14 |
| 1604 | 43560 | 43080 | 43080 | 42580 | 42580 | 42740 | -980 | -820 | 88 | 1064 | 8 |
| 1605 | 43640 | 43110 | 43110 | 42580 | 42580 | 42780 | -1060 | -860 | 146 | 812 | 74 |
| 小计 | 481236 | 603590 / 28024 | |||||||||
| 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 | 12770 | 12640 | 12645 | 12585 | 12645 | 12615 | -125 | -155 | 5620 | 27890 | -2770 |
| 1507 | 12825 | 12770 | 12770 | 12640 | 12695 | 12680 | -130 | -145 | 11636 | 61312 | -1426 |
| 1508 | 12895 | 12825 | 12840 | 12705 | 12755 | 12750 | -140 | -145 | 55882 | 129630 | -3606 |
| 1509 | 12960 | 12875 | 12905 | 12780 | 12815 | 12815 | -145 | -145 | 25688 | 89168 | 9126 |
| 1510 | 13010 | 12950 | 12960 | 12845 | 12880 | 12890 | -130 | -120 | 8040 | 26374 | 4202 |
| 1511 | 13055 | 13000 | 13000 | 12900 | 12930 | 12930 | -125 | -125 | 2378 | 7072 | 1530 |
| 1512 | 13130 | 12995 | 13015 | 12980 | 12990 | 13000 | -140 | -130 | 374 | 2344 | 104 |
| 1601 | 13190 | 13120 | 13120 | 13035 | 13060 | 13065 | -130 | -125 | 138 | 588 | 86 |
| 1602 | 13285 | 13115 | 13115 | 13115 | 13115 | 13115 | -170 | -170 | 4 | 282 | -4 |
| 1603 | 13360 | 13185 | 13185 | -175 | -175 | 0 | 140 | 0 | |||
| 1604 | 13325 | 13280 | 13280 | -45 | -45 | 0 | 118 | 0 | |||
| 1605 | 13435 | 13360 | 13360 | 13360 | 13360 | 13360 | -75 | -75 | 2 | 166 | 0 |
| 小计 | 109762 | 345084 / 7242 | |||||||||
| 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 | 16285 | 16240 | 16240 | 16110 | 16110 | 16170 | -175 | -115 | 240 | 7280 | -90 |
| 1507 | 16310 | 16270 | 16295 | 16100 | 16145 | 16190 | -165 | -120 | 8804 | 22944 | -1620 |
| 1508 | 16335 | 16280 | 16305 | 16100 | 16130 | 16195 | -205 | -140 | 118598 | 123048 | -442 |
| 1509 | 16365 | 16310 | 16325 | 16115 | 16150 | 16210 | -215 | -155 | 46802 | 73588 | 2942 |
| 1510 | 16390 | 16345 | 16350 | 16135 | 16170 | 16240 | -220 | -150 | 8660 | 22190 | 746 |
| 1511 | 16385 | 16355 | 16360 | 16180 | 16200 | 16250 | -185 | -135 | 1108 | 7140 | 230 |
| 1512 | 16460 | 16395 | 16395 | 16215 | 16240 | 16280 | -220 | -180 | 346 | 2960 | 68 |
| 1601 | 16465 | 16180 | 16355 | 16180 | 16250 | 16290 | -215 | -175 | 158 | 454 | -40 |
| 1602 | 16445 | 16385 | 16385 | 16295 | 16295 | 16325 | -150 | -120 | 6 | 774 | 0 |
| 1603 | 16530 | 16330 | 16330 | 16330 | 16330 | 16330 | -200 | -200 | 4 | 136 | -4 |
| 1604 | 16545 | 16340 | 16340 | -205 | -205 | 0 | 46 | 0 | |||
| 1605 | 16535 | 16555 | 16555 | 16345 | 16345 | 16445 | -190 | -90 | 20 | 88 | 8 |
| 小计 | 184746 | 260648 / 1798 | |||||||||
| 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 | 13400 | 13180 | 13200 | 13100 | 13100 | 13180 | -300 | -220 | 60 | 2590 | -40 |
| 1507 | 13320 | 13235 | 13240 | 13000 | 13020 | 13095 | -300 | -225 | 1048 | 6476 | 58 |
| 1508 | 13225 | 13135 | 13165 | 12800 | 12835 | 12940 | -390 | -285 | 7256 | 12060 | 42 |
| 1509 | 13185 | 13120 | 13120 | 12790 | 12805 | 12885 | -380 | -300 | 3084 | 8716 | 1380 |
| 1510 | 13205 | 13120 | 13125 | 12790 | 12790 | 12920 | -415 | -285 | 884 | 3030 | 538 |
| 1511 | 13240 | 13095 | 13095 | 12940 | 12940 | 13005 | -300 | -235 | 10 | 72 | 4 |
| 1512 | 13240 | 12990 | 12990 | 12850 | 12850 | 12895 | -390 | -345 | 8 | 44 | -4 |
| 1601 | 13325 | 12880 | 12880 | 12880 | 12880 | 12880 | -445 | -445 | 2 | 52 | 2 |
| 1602 | 13325 | 12880 | 12880 | -445 | -445 | 0 | 22 | 0 | |||
| 1603 | 13300 | 13300 | 13300 | 0 | 0 | 0 | 24 | 0 | |||
| 1604 | 13020 | 13155 | 13155 | 13155 | 13155 | 13155 | 135 | 135 | 2 | 14 | 2 |
| 1605 | 13050 | 13185 | 13185 | 135 | 135 | 0 | 6 | 0 | |||
| 小计 | 12354 | 33106 / 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:镍 | |||||||||||
| 1507 | 101770 | 101520 | 101630 | 98100 | 98500 | 99900 | -3270 | -1870 | 28838 | 46906 | -2270 |
| 1508 | 101500 | 101210 | 101210 | 97840 | 98000 | 99150 | -3500 | -2350 | 114 | 3952 | -28 |
| 1509 | 101690 | 101600 | 101640 | 97800 | 98070 | 99690 | -3620 | -2000 | 485268 | 199864 | -1654 |
| 1510 | 101980 | 101510 | 101510 | 98320 | 99260 | 99460 | -2720 | -2520 | 74 | 220 | 58 |
| 1511 | 102040 | 99610 | 99610 | 98450 | 98450 | 99320 | -3590 | -2720 | 8 | 56 | -6 |
| 1512 | 101760 | 100920 | 100920 | 99890 | 99890 | 100390 | -1870 | -1370 | 12 | 178 | 2 |
| 1601 | 101640 | 101480 | 101600 | 98000 | 98070 | 99380 | -3570 | -2260 | 7566 | 17300 | 812 |
| 1602 | 101290 | 99600 | 99600 | 98050 | 98050 | 99270 | -3240 | -2020 | 14 | 166 | 4 |
| 1603 | 101730 | 99900 | 99900 | 98110 | 98110 | 98540 | -3620 | -3190 | 32 | 918 | 18 |
| 1604 | 101260 | 98090 | 98090 | -3170 | -3170 | 0 | 120 | 0 | |||
| 1605 | 102880 | 101690 | 101690 | 99400 | 99400 | 100450 | -3480 | -2430 | 34 | 40 | 0 |
| 小计 | 521960 | 269720 / -3064 | |||||||||
| 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 | 115460 | 114420 | 114700 | 113520 | 113700 | 114110 | -1760 | -1350 | 3152 | 4014 | -896 |
| 1508 | 116180 | 115340 | 115340 | 114210 | 114280 | 114610 | -1900 | -1570 | 50 | 482 | 10 |
| 1509 | 116470 | 115640 | 115990 | 114000 | 114110 | 114820 | -2360 | -1650 | 562 | 734 | 270 |
| 1510 | 117050 | 117050 | 117050 | 0 | 0 | 0 | 16 | 0 | |||
| 1511 | 116140 | 116140 | 116140 | 0 | 0 | 0 | 4 | 0 | |||
| 1512 | 120170 | 118500 | 118500 | -1670 | -1670 | 0 | 10 | 0 | |||
| 1601 | 117990 | 116480 | 116480 | 116060 | 116060 | 116390 | -1930 | -1600 | 12 | 30 | -6 |
| 1602 | 120480 | 118840 | 118840 | -1640 | -1640 | 0 | 2 | 0 | |||
| 1603 | 116290 | 116290 | 116290 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 117660 | 117660 | 117660 | 0 | 0 | 0 | 30 | 0 | |||
| 1605 | 119500 | 118950 | 118950 | -550 | -550 | 0 | 48 | 0 | |||
| 小计 | 3776 | 5370 / -622 | |||||||||
| 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 | 235.8 | 236 | 236 | 235.05 | 235.05 | 235.5 | -0.75 | -0.3 | 12 | 7530 | -12 |
| 1507 | 237.7 | 237.4 | 237.4 | -0.3 | -0.3 | 0 | 106 | 0 | |||
| 1508 | 238 | 237.1 | 237.2 | 236.2 | 236.7 | 236.85 | -1.3 | -1.15 | 44 | 284 | 0 |
| 1510 | 239.45 | 237.9 | 239.1 | 237.9 | 238.55 | 238.5 | -0.9 | -0.95 | 6 | 170 | -2 |
| 1512 | 240.6 | 239.7 | 240 | 238.7 | 239.5 | 239.35 | -1.1 | -1.25 | 91472 | 180652 | 1444 |
| 1602 | 242 | 242 | 242 | 0 | 0 | 0 | 68 | 0 | |||
| 1604 | 242.7 | 241.25 | 241.65 | 241.25 | 241.35 | 241.4 | -1.35 | -1.3 | 8 | 44 | -2 |
| 1606 | 243.45 | 242.9 | 242.9 | 241.7 | 242.35 | 242.15 | -1.1 | -1.3 | 22 | 318 | -6 |
| 小计 | 91564 | 189172 / 1422 | |||||||||
| 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 | 3483 | 3472 | 3496 | 3450 | 3476 | 3479 | -7 | -4 | 544 | 12900 | -380 |
| 1507 | 3513 | 3491 | 3508 | 3474 | 3493 | 3497 | -20 | -16 | 380 | 1724 | -20 |
| 1508 | 3533 | 3523 | 3527 | 3491 | 3515 | 3509 | -18 | -24 | 26 | 532 | -4 |
| 1509 | 3534 | 3535 | 3536 | 3500 | 3529 | 3523 | -5 | -11 | 232 | 1168 | 8 |
| 1510 | 3543 | 3526 | 3542 | 3508 | 3527 | 3527 | -16 | -16 | 68 | 1992 | 0 |
| 1511 | 3565 | 3565 | 3565 | 3543 | 3552 | 3554 | -13 | -11 | 28 | 192 | -2 |
| 1512 | 3574 | 3569 | 3575 | 3520 | 3562 | 3556 | -12 | -18 | 954912 | 624804 | -9644 |
| 1601 | 3584 | 3578 | 3584 | 3372 | 3573 | 3555 | -11 | -29 | 1150 | 1818 | 120 |
| 1602 | 3603 | 3587 | 3590 | 3565 | 3580 | 3582 | -23 | -21 | 54 | 184 | 2 |
| 1603 | 3610 | 3589 | 3589 | -21 | -21 | 0 | 158 | 0 | |||
| 1604 | 3628 | 3617 | 3617 | 3617 | 3617 | 3617 | -11 | -11 | 2 | 150 | 0 |
| 1605 | 3641 | 3633 | 3635 | 3595 | 3619 | 3623 | -22 | -18 | 108 | 566 | 26 |
| 小计 | 957504 | 646188 / -9894 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)