|
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 | 43000 | 43890 | 43890 | 42510 | 42700 | 42830 | -300 | -170 | 4490 | 8470 | -2520 |
| 1507 | 42810 | 42710 | 42950 | 42270 | 42420 | 42590 | -390 | -220 | 35410 | 93714 | -1266 |
| 1508 | 42720 | 42590 | 42820 | 42140 | 42210 | 42520 | -510 | -200 | 217688 | 271054 | 2752 |
| 1509 | 42660 | 42480 | 42750 | 42070 | 42100 | 42450 | -560 | -210 | 69690 | 150070 | 1920 |
| 1510 | 42640 | 42550 | 42750 | 42030 | 42080 | 42340 | -560 | -300 | 18220 | 44040 | 1044 |
| 1511 | 42640 | 42530 | 42710 | 42030 | 42060 | 42370 | -580 | -270 | 2348 | 15796 | 362 |
| 1512 | 42610 | 42520 | 42700 | 42030 | 42030 | 42340 | -580 | -270 | 1006 | 11554 | 126 |
| 1601 | 42630 | 42650 | 42650 | 42040 | 42040 | 42310 | -590 | -320 | 1218 | 5560 | 306 |
| 1602 | 42690 | 42660 | 42660 | 42080 | 42130 | 42470 | -560 | -220 | 102 | 2404 | 58 |
| 1603 | 42710 | 42620 | 42620 | 42140 | 42250 | 42390 | -460 | -320 | 46 | 1808 | -26 |
| 1604 | 42740 | 42660 | 42710 | 42250 | 42250 | 42500 | -490 | -240 | 84 | 1058 | -6 |
| 1605 | 42780 | 42730 | 42820 | 42180 | 42200 | 42500 | -580 | -280 | 60 | 830 | 18 |
| 小计 | 350362 | 606358 / 2768 | |||||||||
| 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 | 12615 | 12615 | 12615 | 12555 | 12555 | 12595 | -60 | -20 | 5500 | 24570 | -3320 |
| 1507 | 12680 | 12695 | 12715 | 12600 | 12620 | 12665 | -60 | -15 | 9322 | 59954 | -1358 |
| 1508 | 12750 | 12775 | 12790 | 12655 | 12675 | 12725 | -75 | -25 | 25236 | 128062 | -1568 |
| 1509 | 12815 | 12850 | 12850 | 12715 | 12735 | 12785 | -80 | -30 | 17506 | 94484 | 5316 |
| 1510 | 12890 | 12915 | 12920 | 12780 | 12785 | 12850 | -105 | -40 | 6174 | 29476 | 3102 |
| 1511 | 12930 | 12945 | 12945 | 12850 | 12855 | 12890 | -75 | -40 | 2258 | 8452 | 1380 |
| 1512 | 13000 | 12970 | 12985 | 12900 | 12900 | 12945 | -100 | -55 | 1466 | 3150 | 806 |
| 1601 | 13065 | 13020 | 13045 | 12980 | 12990 | 12995 | -75 | -70 | 112 | 662 | 74 |
| 1602 | 13115 | 13100 | 13100 | 13035 | 13035 | 13055 | -80 | -60 | 104 | 318 | 36 |
| 1603 | 13185 | 13130 | 13130 | -55 | -55 | 0 | 140 | 0 | |||
| 1604 | 13280 | 13200 | 13200 | -80 | -80 | 0 | 118 | 0 | |||
| 1605 | 13360 | 13125 | 13135 | 13125 | 13135 | 13125 | -225 | -235 | 12 | 166 | 0 |
| 小计 | 67690 | 349552 / 4468 | |||||||||
| 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 | 16170 | 16170 | 16180 | 16130 | 16130 | 16155 | -40 | -15 | 300 | 7200 | -80 |
| 1507 | 16190 | 16155 | 16235 | 16090 | 16100 | 16155 | -90 | -35 | 7178 | 21400 | -1544 |
| 1508 | 16195 | 16165 | 16255 | 16085 | 16090 | 16170 | -105 | -25 | 75954 | 123108 | 60 |
| 1509 | 16210 | 16160 | 16260 | 16095 | 16110 | 16190 | -100 | -20 | 32872 | 76154 | 2566 |
| 1510 | 16240 | 16195 | 16280 | 16120 | 16140 | 16220 | -100 | -20 | 10056 | 23480 | 1290 |
| 1511 | 16250 | 16215 | 16290 | 16150 | 16160 | 16200 | -90 | -50 | 1626 | 7238 | 98 |
| 1512 | 16280 | 16305 | 16310 | 16180 | 16180 | 16210 | -100 | -70 | 252 | 3018 | 58 |
| 1601 | 16290 | 16310 | 16320 | 16210 | 16210 | 16305 | -80 | 15 | 34 | 480 | 26 |
| 1602 | 16325 | 16345 | 16345 | 16345 | 16345 | 16345 | 20 | 20 | 2 | 776 | 2 |
| 1603 | 16330 | 16350 | 16350 | 16350 | 16350 | 16350 | 20 | 20 | 2 | 134 | -2 |
| 1604 | 16340 | 16340 | 16340 | 0 | 0 | 0 | 46 | 0 | |||
| 1605 | 16445 | 16430 | 16430 | -15 | -15 | 0 | 88 | 0 | |||
| 小计 | 128276 | 263122 / 2474 | |||||||||
| 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 | 13180 | 13180 | 13070 | 13070 | 13130 | -110 | -50 | 320 | 2590 | 0 |
| 1507 | 13095 | 13055 | 13135 | 13000 | 13035 | 13080 | -60 | -15 | 810 | 6006 | -470 |
| 1508 | 12940 | 12855 | 12905 | 12770 | 12775 | 12855 | -165 | -85 | 6566 | 12106 | 46 |
| 1509 | 12885 | 12835 | 12850 | 12730 | 12730 | 12805 | -155 | -80 | 1820 | 9390 | 674 |
| 1510 | 12920 | 12820 | 12840 | 12725 | 12725 | 12780 | -195 | -140 | 730 | 3418 | 388 |
| 1511 | 13005 | 12820 | 12825 | 12770 | 12780 | 12790 | -225 | -215 | 50 | 104 | 32 |
| 1512 | 12895 | 12845 | 12845 | 12615 | 12755 | 12760 | -140 | -135 | 52 | 66 | 22 |
| 1601 | 12880 | 12865 | 12865 | 12815 | 12815 | 12840 | -65 | -40 | 4 | 52 | 0 |
| 1602 | 12880 | 12870 | 12870 | 12870 | 12870 | 12870 | -10 | -10 | 4 | 22 | 0 |
| 1603 | 13300 | 13300 | 13300 | 0 | 0 | 0 | 24 | 0 | |||
| 1604 | 13155 | 12930 | 12935 | 12900 | 12900 | 12920 | -255 | -235 | 16 | 24 | 10 |
| 1605 | 13185 | 13080 | 13110 | 13080 | 13110 | 13095 | -75 | -90 | 4 | 4 | -2 |
| 小计 | 10376 | 33806 / 700 | |||||||||
| 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 | 99900 | 98170 | 98990 | 97520 | 97550 | 98250 | -2350 | -1650 | 20514 | 44182 | -2724 |
| 1508 | 99150 | 97950 | 98560 | 97320 | 97450 | 97930 | -1700 | -1220 | 100 | 3954 | 2 |
| 1509 | 99690 | 98400 | 98880 | 97400 | 97580 | 98180 | -2110 | -1510 | 314750 | 206642 | 6778 |
| 1510 | 99460 | 98820 | 98950 | 97740 | 97740 | 98730 | -1720 | -730 | 98 | 222 | 2 |
| 1511 | 99320 | 99050 | 99050 | -270 | -270 | 0 | 56 | 0 | |||
| 1512 | 100390 | 98000 | 98710 | 97950 | 97950 | 98240 | -2440 | -2150 | 20 | 174 | -4 |
| 1601 | 99380 | 98080 | 98980 | 97000 | 97520 | 98090 | -1860 | -1290 | 4268 | 17986 | 686 |
| 1602 | 99270 | 98250 | 99770 | 98080 | 99710 | 99460 | 440 | 190 | 22 | 182 | 16 |
| 1603 | 98540 | 98810 | 98810 | 97610 | 97880 | 98200 | -660 | -340 | 14 | 926 | 8 |
| 1604 | 98090 | 98090 | 98090 | 0 | 0 | 0 | 120 | 0 | |||
| 1605 | 100450 | 99850 | 100360 | 98410 | 98950 | 99320 | -1500 | -1130 | 30 | 46 | 6 |
| 小计 | 339816 | 274490 / 4770 | |||||||||
| 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 | 114110 | 113410 | 113660 | 112810 | 113160 | 113370 | -950 | -740 | 1276 | 3794 | -220 |
| 1508 | 114610 | 113900 | 114310 | 113430 | 113430 | 113910 | -1180 | -700 | 18 | 474 | -8 |
| 1509 | 114820 | 112510 | 114250 | 112510 | 113350 | 113820 | -1470 | -1000 | 192 | 736 | 2 |
| 1510 | 117050 | 117050 | 117050 | 0 | 0 | 0 | 16 | 0 | |||
| 1511 | 116140 | 115130 | 115130 | -1010 | -1010 | 0 | 4 | 0 | |||
| 1512 | 118500 | 118380 | 118380 | -120 | -120 | 0 | 10 | 0 | |||
| 1601 | 116390 | 116490 | 116490 | 116490 | 116490 | 116490 | 100 | 100 | 2 | 30 | 0 |
| 1602 | 118840 | 118940 | 118940 | 100 | 100 | 0 | 2 | 0 | |||
| 1603 | 116290 | 116290 | 116290 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 117660 | 117660 | 117660 | 0 | 0 | 0 | 30 | 0 | |||
| 1605 | 118950 | 118950 | 118950 | 0 | 0 | 0 | 48 | 0 | |||
| 小计 | 1488 | 5144 / -226 | |||||||||
| 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 | 235.5 | 234.55 | 234.55 | 234.05 | 234.5 | 234.35 | -1 | -1.15 | 120 | 7530 | 0 |
| 1507 | 237.4 | 237.4 | 237.95 | 235.4 | 236.65 | 236.75 | -0.75 | -0.65 | 28 | 110 | 4 |
| 1508 | 236.85 | 235.6 | 237 | 235.6 | 236.35 | 236.5 | -0.5 | -0.35 | 48 | 284 | 0 |
| 1510 | 238.5 | 238.5 | 238.5 | 0 | 0 | 0 | 170 | 0 | |||
| 1512 | 239.35 | 238.75 | 239.85 | 238.45 | 239.75 | 239.2 | 0.4 | -0.15 | 81150 | 180970 | 318 |
| 1602 | 242 | 240.3 | 241.1 | 240.15 | 241 | 240.5 | -1 | -1.5 | 34 | 72 | 4 |
| 1604 | 241.4 | 241.25 | 241.25 | 240.05 | 241.2 | 240.8 | -0.2 | -0.6 | 12 | 38 | -6 |
| 1606 | 242.15 | 241.85 | 242.75 | 241.35 | 242.75 | 241.85 | 0.6 | -0.3 | 48 | 320 | 2 |
| 小计 | 81440 | 189494 / 322 | |||||||||
| 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 | 3479 | 3476 | 3478 | 3450 | 3469 | 3464 | -10 | -15 | 2232 | 13408 | 508 |
| 1507 | 3497 | 3487 | 3510 | 3450 | 3483 | 3492 | -14 | -5 | 484 | 1958 | 234 |
| 1508 | 3509 | 3514 | 3515 | 3489 | 3505 | 3505 | -4 | -4 | 64 | 546 | 14 |
| 1509 | 3523 | 3513 | 3525 | 3502 | 3520 | 3512 | -3 | -11 | 138 | 1166 | -2 |
| 1510 | 3527 | 3525 | 3531 | 3511 | 3526 | 3521 | -1 | -6 | 66 | 1994 | 2 |
| 1511 | 3554 | 3530 | 3538 | 3528 | 3532 | 3531 | -22 | -23 | 16 | 184 | -8 |
| 1512 | 3556 | 3540 | 3561 | 3532 | 3554 | 3549 | -2 | -7 | 732592 | 629868 | 5064 |
| 1601 | 3555 | 3547 | 3569 | 3543 | 3561 | 3557 | 6 | 2 | 866 | 1956 | 138 |
| 1602 | 3582 | 3582 | 3582 | 3558 | 3566 | 3574 | -16 | -8 | 24 | 194 | 10 |
| 1603 | 3589 | 3581 | 3581 | -8 | -8 | 0 | 158 | 0 | |||
| 1604 | 3617 | 3602 | 3602 | 3589 | 3589 | 3596 | -28 | -21 | 22 | 154 | 4 |
| 1605 | 3623 | 3570 | 3624 | 3570 | 3606 | 3609 | -17 | -14 | 246 | 732 | 166 |
| 小计 | 736750 | 652318 / 6130 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)