|
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 | |||||||||||
| 1507 | 42590 | 42320 | 42470 | 42160 | 42290 | 42320 | -300 | -270 | 40874 | 89874 | -3840 |
| 1508 | 42520 | 42120 | 42380 | 42000 | 42150 | 42170 | -370 | -350 | 225950 | 267800 | -3254 |
| 1509 | 42450 | 42050 | 42320 | 41930 | 42070 | 42110 | -380 | -340 | 82872 | 158176 | 8106 |
| 1510 | 42340 | 42010 | 42280 | 41900 | 42070 | 42100 | -270 | -240 | 18362 | 46954 | 2914 |
| 1511 | 42370 | 42010 | 42290 | 41900 | 42060 | 42090 | -310 | -280 | 2532 | 15942 | 146 |
| 1512 | 42340 | 42010 | 42270 | 41900 | 42070 | 42060 | -270 | -280 | 1258 | 11868 | 314 |
| 1601 | 42310 | 42120 | 42280 | 41910 | 42090 | 42050 | -220 | -260 | 378 | 5582 | 22 |
| 1602 | 42470 | 42010 | 42280 | 42000 | 42160 | 42100 | -310 | -370 | 210 | 2422 | 18 |
| 1603 | 42390 | 42070 | 42250 | 42010 | 42200 | 42140 | -190 | -250 | 170 | 1914 | 106 |
| 1604 | 42500 | 42230 | 42370 | 42110 | 42240 | 42180 | -260 | -320 | 174 | 1114 | 56 |
| 1605 | 42500 | 42150 | 42430 | 42150 | 42150 | 42250 | -350 | -250 | 178 | 858 | 28 |
| 1606 | 42500 | 42230 | 42320 | 42160 | 42230 | 42250 | -270 | -250 | 36 | 32 | 32 |
| 小计 | 372994 | 602536 / 4648 | |||||||||
| 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 | |||||||||||
| 1507 | 12665 | 12605 | 12695 | 12580 | 12645 | 12650 | -20 | -15 | 4610 | 58832 | -1122 |
| 1508 | 12725 | 12655 | 12750 | 12630 | 12705 | 12685 | -20 | -40 | 31858 | 123400 | -4662 |
| 1509 | 12785 | 12715 | 12810 | 12695 | 12770 | 12745 | -15 | -40 | 25814 | 98986 | 4502 |
| 1510 | 12850 | 12800 | 12860 | 12750 | 12830 | 12805 | -20 | -45 | 10686 | 32618 | 3142 |
| 1511 | 12890 | 12850 | 12910 | 12800 | 12870 | 12860 | -20 | -30 | 3382 | 10110 | 1658 |
| 1512 | 12945 | 12880 | 12950 | 12875 | 12920 | 12910 | -25 | -35 | 1582 | 4394 | 1244 |
| 1601 | 12995 | 12945 | 13000 | 12935 | 12995 | 12970 | 0 | -25 | 22 | 662 | 0 |
| 1602 | 13055 | 12980 | 13035 | 12980 | 13030 | 13015 | -25 | -40 | 98 | 310 | -8 |
| 1603 | 13130 | 13100 | 13100 | 13055 | 13090 | 13090 | -40 | -40 | 26 | 142 | 2 |
| 1604 | 13200 | 13145 | 13155 | 13145 | 13155 | 13150 | -45 | -50 | 6 | 118 | 0 |
| 1605 | 13125 | 13125 | 13125 | 0 | 0 | 0 | 166 | 0 | |||
| 1606 | 13125 | 13125 | 13125 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 78084 | 329738 / 4756 | |||||||||
| 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 | |||||||||||
| 1507 | 16155 | 16085 | 16135 | 16050 | 16080 | 16090 | -75 | -65 | 3238 | 21132 | -268 |
| 1508 | 16170 | 16060 | 16145 | 16040 | 16095 | 16095 | -75 | -75 | 60406 | 121988 | -1120 |
| 1509 | 16190 | 16100 | 16165 | 16045 | 16110 | 16110 | -80 | -80 | 32326 | 79048 | 2894 |
| 1510 | 16220 | 16080 | 16175 | 16075 | 16110 | 16125 | -110 | -95 | 3112 | 23906 | 426 |
| 1511 | 16200 | 16130 | 16195 | 16110 | 16165 | 16170 | -35 | -30 | 316 | 7234 | -4 |
| 1512 | 16210 | 16150 | 16225 | 16150 | 16160 | 16170 | -50 | -40 | 140 | 2998 | -20 |
| 1601 | 16305 | 16180 | 16245 | 16175 | 16220 | 16210 | -85 | -95 | 48 | 478 | -2 |
| 1602 | 16345 | 16175 | 16235 | 16175 | 16230 | 16210 | -115 | -135 | 6 | 780 | 4 |
| 1603 | 16350 | 16290 | 16290 | 16240 | 16240 | 16260 | -110 | -90 | 6 | 130 | -4 |
| 1604 | 16340 | 16340 | 16340 | 0 | 0 | 0 | 46 | 0 | |||
| 1605 | 16430 | 16325 | 16325 | 16325 | 16325 | 16325 | -105 | -105 | 2 | 88 | 0 |
| 1606 | 16430 | 16430 | 16430 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 99600 | 257828 / 1906 | |||||||||
| 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 | |||||||||||
| 1507 | 13080 | 12920 | 12995 | 12875 | 12930 | 12935 | -150 | -145 | 706 | 5528 | -478 |
| 1508 | 12855 | 12720 | 12795 | 12650 | 12750 | 12730 | -105 | -125 | 10040 | 14392 | 2286 |
| 1509 | 12805 | 12655 | 12720 | 12605 | 12685 | 12680 | -120 | -125 | 1384 | 10016 | 626 |
| 1510 | 12780 | 12700 | 12705 | 12600 | 12655 | 12650 | -125 | -130 | 678 | 3798 | 380 |
| 1511 | 12790 | 12650 | 12685 | 12630 | 12660 | 12665 | -130 | -125 | 96 | 176 | 72 |
| 1512 | 12760 | 12650 | 12705 | 12650 | 12705 | 12685 | -55 | -75 | 8 | 72 | 6 |
| 1601 | 12840 | 12775 | 12775 | 12680 | 12680 | 12725 | -160 | -115 | 4 | 50 | -2 |
| 1602 | 12870 | 12800 | 12800 | -70 | -70 | 0 | 22 | 0 | |||
| 1603 | 13300 | 12765 | 12820 | 12765 | 12820 | 12790 | -480 | -510 | 4 | 24 | 0 |
| 1604 | 12920 | 12425 | 12425 | -495 | -495 | 0 | 24 | 0 | |||
| 1605 | 13095 | 12595 | 12595 | -500 | -500 | 0 | 4 | 0 | |||
| 1606 | 13095 | 13095 | 13095 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12920 | 34106 / 2890 | |||||||||
| 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 | 98250 | 97380 | 98060 | 95400 | 95670 | 96900 | -2580 | -1350 | 24814 | 41062 | -3120 |
| 1508 | 97930 | 96940 | 97710 | 95200 | 95650 | 96670 | -2280 | -1260 | 212 | 3966 | 12 |
| 1509 | 98180 | 97400 | 98050 | 95340 | 95700 | 96960 | -2480 | -1220 | 386062 | 213938 | 7296 |
| 1510 | 98730 | 97760 | 97980 | 95750 | 95750 | 97160 | -2980 | -1570 | 8 | 222 | 0 |
| 1511 | 99050 | 97360 | 97360 | 97360 | 97360 | 97360 | -1690 | -1690 | 2 | 54 | -2 |
| 1512 | 98240 | 97620 | 98190 | 96000 | 96000 | 97640 | -2240 | -600 | 28 | 184 | 10 |
| 1601 | 98090 | 97300 | 98000 | 95500 | 95780 | 96860 | -2310 | -1230 | 7524 | 19922 | 1936 |
| 1602 | 99460 | 97050 | 97570 | 97050 | 97570 | 97390 | -1890 | -2070 | 6 | 188 | 6 |
| 1603 | 98200 | 97430 | 98030 | 95930 | 96190 | 97150 | -2010 | -1050 | 32 | 948 | 22 |
| 1604 | 98090 | 97000 | 97000 | 97000 | 97000 | 97000 | -1090 | -1090 | 2 | 120 | 0 |
| 1605 | 99320 | 98930 | 98930 | 98220 | 98220 | 98530 | -1100 | -790 | 6 | 52 | 6 |
| 1606 | 99320 | 99320 | 99320 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 418696 | 280656 / 6166 | |||||||||
| 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 | 113370 | 111720 | 112650 | 111700 | 111780 | 112240 | -1590 | -1130 | 1166 | 3668 | -126 |
| 1508 | 113910 | 112400 | 112800 | 112330 | 112350 | 112580 | -1560 | -1330 | 52 | 446 | -28 |
| 1509 | 113820 | 112800 | 113180 | 112000 | 112160 | 112600 | -1660 | -1220 | 864 | 966 | 230 |
| 1510 | 117050 | 114690 | 114690 | 114000 | 114000 | 114460 | -3050 | -2590 | 6 | 16 | 0 |
| 1511 | 115130 | 115130 | 115130 | 0 | 0 | 0 | 4 | 0 | |||
| 1512 | 118380 | 117000 | 117000 | -1380 | -1380 | 0 | 10 | 0 | |||
| 1601 | 116490 | 115190 | 115500 | 115190 | 115500 | 115340 | -990 | -1150 | 4 | 30 | 0 |
| 1602 | 118940 | 117770 | 117770 | -1170 | -1170 | 0 | 2 | 0 | |||
| 1603 | 116380 | 116380 | 116380 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 117660 | 117660 | 117660 | 0 | 0 | 0 | 30 | 0 | |||
| 1605 | 118950 | 117700 | 117700 | 115000 | 115000 | 116330 | -3950 | -2620 | 6 | 48 | 0 |
| 1606 | 118950 | 118950 | 118950 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2098 | 5220 / 76 | |||||||||
| 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 | |||||||||||
| 1507 | 236.75 | 237.25 | 237.8 | 236.6 | 237.55 | 237.25 | 0.8 | 0.5 | 28 | 106 | -4 |
| 1508 | 236.5 | 237.3 | 238.05 | 236.25 | 237.75 | 237.1 | 1.25 | 0.6 | 80 | 282 | -2 |
| 1509 | 236.5 | 239.45 | 241.95 | 233.55 | 238.45 | 238.85 | 1.95 | 2.35 | 18 | 2 | 2 |
| 1510 | 238.5 | 238.75 | 240.25 | 238.6 | 239.85 | 239.35 | 1.35 | 0.85 | 46 | 170 | 0 |
| 1512 | 239.2 | 238.85 | 241.1 | 238.65 | 240.55 | 240 | 1.35 | 0.8 | 116438 | 184750 | 3780 |
| 1602 | 240.5 | 241.2 | 242.35 | 241.2 | 241.65 | 241.9 | 1.15 | 1.4 | 10 | 72 | 0 |
| 1604 | 240.8 | 241.2 | 242 | 241.2 | 241.8 | 241.65 | 1 | 0.85 | 6 | 38 | 0 |
| 1606 | 241.85 | 242.4 | 243.85 | 242 | 243.85 | 243.15 | 2 | 1.3 | 88 | 340 | 20 |
| 小计 | 116714 | 185760 / 3796 | |||||||||
| 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 | |||||||||||
| 1507 | 3492 | 3493 | 3521 | 3486 | 3506 | 3504 | 14 | 12 | 192 | 1892 | -66 |
| 1508 | 3505 | 3515 | 3548 | 3507 | 3528 | 3517 | 23 | 12 | 102 | 520 | -26 |
| 1509 | 3512 | 3519 | 3551 | 3519 | 3544 | 3534 | 32 | 22 | 626 | 1158 | -8 |
| 1510 | 3521 | 3532 | 3556 | 3530 | 3540 | 3541 | 19 | 20 | 106 | 1982 | -12 |
| 1511 | 3531 | 3550 | 3563 | 3544 | 3563 | 3553 | 32 | 22 | 14 | 188 | 4 |
| 1512 | 3549 | 3548 | 3591 | 3545 | 3577 | 3568 | 28 | 19 | 938338 | 618256 | -11612 |
| 1601 | 3557 | 3561 | 3596 | 3557 | 3584 | 3574 | 27 | 17 | 442 | 1974 | 18 |
| 1602 | 3574 | 3576 | 3616 | 3576 | 3591 | 3591 | 17 | 17 | 30 | 186 | -8 |
| 1603 | 3581 | 3584 | 3584 | 3584 | 3584 | 3584 | 3 | 3 | 22 | 162 | 4 |
| 1604 | 3596 | 3604 | 3633 | 3599 | 3607 | 3609 | 11 | 13 | 24 | 154 | 0 |
| 1605 | 3609 | 3618 | 3639 | 3613 | 3626 | 3622 | 17 | 13 | 110 | 684 | -48 |
| 1606 | 3609 | 3575 | 3645 | 3551 | 3630 | 3617 | 21 | 8 | 252 | 152 | 152 |
| 小计 | 940258 | 627308 / -11602 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)