|
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 | 42320 | 42220 | 42220 | 41870 | 41940 | 41990 | -380 | -330 | 35916 | 84186 | -5688 |
| 1508 | 42170 | 42050 | 42080 | 41730 | 41810 | 41860 | -360 | -310 | 205258 | 261768 | -6032 |
| 1509 | 42110 | 42000 | 42010 | 41650 | 41710 | 41780 | -400 | -330 | 76576 | 167308 | 9132 |
| 1510 | 42100 | 41960 | 41970 | 41600 | 41680 | 41750 | -420 | -350 | 17038 | 50290 | 3336 |
| 1511 | 42090 | 41960 | 41960 | 41500 | 41690 | 41750 | -400 | -340 | 2378 | 16402 | 460 |
| 1512 | 42060 | 41950 | 41950 | 41500 | 41670 | 41740 | -390 | -320 | 1322 | 12088 | 220 |
| 1601 | 42050 | 41900 | 41900 | 41660 | 41700 | 41750 | -350 | -300 | 784 | 5944 | 362 |
| 1602 | 42100 | 41870 | 41900 | 41700 | 41740 | 41790 | -360 | -310 | 200 | 2526 | 104 |
| 1603 | 42140 | 41890 | 41920 | 41700 | 41920 | 41830 | -220 | -310 | 92 | 1942 | 28 |
| 1604 | 42180 | 41970 | 42000 | 41770 | 41770 | 41860 | -410 | -320 | 168 | 1108 | -6 |
| 1605 | 42250 | 42000 | 42040 | 41800 | 41800 | 41860 | -450 | -390 | 210 | 984 | 126 |
| 1606 | 42250 | 44760 | 44760 | 41960 | 41970 | 42530 | -280 | 280 | 52 | 64 | 32 |
| 小计 | 339994 | 604610 / 2074 | |||||||||
| 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 | 12650 | 12650 | 12670 | 12625 | 12635 | 12650 | -15 | 0 | 4442 | 58048 | -784 |
| 1508 | 12685 | 12680 | 12715 | 12665 | 12675 | 12690 | -10 | 5 | 20752 | 122972 | -428 |
| 1509 | 12745 | 12750 | 12775 | 12720 | 12735 | 12750 | -10 | 5 | 15272 | 102092 | 3106 |
| 1510 | 12805 | 12830 | 12830 | 12770 | 12785 | 12805 | -20 | 0 | 5800 | 33760 | 1142 |
| 1511 | 12860 | 12860 | 12870 | 12820 | 12820 | 12850 | -40 | -10 | 1752 | 11126 | 1016 |
| 1512 | 12910 | 12910 | 12915 | 12880 | 12880 | 12900 | -30 | -10 | 942 | 4684 | 290 |
| 1601 | 12970 | 12910 | 12975 | 12895 | 12950 | 12945 | -20 | -25 | 102 | 640 | -22 |
| 1602 | 13015 | 12985 | 12985 | 12980 | 12980 | 12980 | -35 | -35 | 4 | 312 | 2 |
| 1603 | 13090 | 13095 | 13095 | 13080 | 13095 | 13090 | 5 | 0 | 6 | 144 | 2 |
| 1604 | 13150 | 13145 | 13145 | 13120 | 13120 | 13125 | -30 | -25 | 6 | 118 | 0 |
| 1605 | 13125 | 13125 | 13125 | 0 | 0 | 0 | 166 | 0 | |||
| 1606 | 13125 | 13125 | 13125 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 49078 | 334062 / 4324 | |||||||||
| 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 | 16090 | 16095 | 16100 | 15880 | 15880 | 15995 | -210 | -95 | 6454 | 21200 | 68 |
| 1508 | 16095 | 16095 | 16120 | 15300 | 15900 | 16005 | -195 | -90 | 94912 | 120472 | -1516 |
| 1509 | 16110 | 16150 | 16150 | 15895 | 15910 | 16025 | -200 | -85 | 42712 | 85884 | 6836 |
| 1510 | 16125 | 16145 | 16145 | 15900 | 15910 | 16035 | -215 | -90 | 8148 | 25074 | 1168 |
| 1511 | 16170 | 16165 | 16165 | 15925 | 15930 | 16030 | -240 | -140 | 1044 | 7454 | 220 |
| 1512 | 16170 | 16190 | 16190 | 15975 | 15985 | 16060 | -185 | -110 | 444 | 3120 | 122 |
| 1601 | 16210 | 16170 | 16255 | 15960 | 15980 | 16115 | -230 | -95 | 1356 | 510 | 32 |
| 1602 | 16210 | 16175 | 16175 | 16085 | 16085 | 16120 | -125 | -90 | 22 | 770 | -10 |
| 1603 | 16260 | 16070 | 16070 | 16050 | 16050 | 16060 | -210 | -200 | 14 | 132 | 2 |
| 1604 | 16340 | 16340 | 16340 | 0 | 0 | 0 | 46 | 0 | |||
| 1605 | 16325 | 16225 | 16225 | 16195 | 16195 | 16205 | -130 | -120 | 10 | 88 | 0 |
| 1606 | 16430 | 16430 | 16430 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 155116 | 264750 / 6922 | |||||||||
| 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 | 12935 | 12940 | 12980 | 12875 | 12940 | 12935 | 5 | 0 | 432 | 5202 | -326 |
| 1508 | 12730 | 12720 | 12780 | 12650 | 12705 | 12740 | -25 | 10 | 4658 | 14024 | -368 |
| 1509 | 12680 | 12680 | 12715 | 12610 | 12620 | 12650 | -60 | -30 | 1144 | 10496 | 480 |
| 1510 | 12650 | 12650 | 12650 | 12580 | 12590 | 12615 | -60 | -35 | 826 | 4286 | 488 |
| 1511 | 12665 | 12670 | 12670 | 12590 | 12590 | 12630 | -75 | -35 | 42 | 214 | 38 |
| 1512 | 12685 | 12640 | 12645 | 12640 | 12640 | 12640 | -45 | -45 | 16 | 86 | 14 |
| 1601 | 12725 | 12720 | 12720 | -5 | -5 | 0 | 50 | 0 | |||
| 1602 | 12800 | 12740 | 12740 | 12740 | 12740 | 12740 | -60 | -60 | 2 | 24 | 2 |
| 1603 | 12790 | 12790 | 12790 | 0 | 0 | 0 | 24 | 0 | |||
| 1604 | 12425 | 12365 | 12365 | -60 | -60 | 0 | 24 | 0 | |||
| 1605 | 12595 | 12535 | 12535 | -60 | -60 | 0 | 4 | 0 | |||
| 1606 | 12595 | 12595 | 12595 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7120 | 34434 / 328 | |||||||||
| 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 | 96900 | 96000 | 96100 | 94610 | 95170 | 95490 | -1730 | -1410 | 27268 | 34370 | -6692 |
| 1508 | 96670 | 95970 | 96200 | 94420 | 95100 | 95450 | -1570 | -1220 | 364 | 3858 | -108 |
| 1509 | 96960 | 96000 | 96360 | 94700 | 95280 | 95540 | -1680 | -1420 | 399972 | 212964 | -974 |
| 1510 | 97160 | 96070 | 96070 | 95300 | 95400 | 95480 | -1760 | -1680 | 14 | 218 | -4 |
| 1511 | 97360 | 98700 | 98700 | 95500 | 95670 | 96560 | -1690 | -800 | 8 | 62 | 8 |
| 1512 | 97640 | 96330 | 96330 | 95500 | 95950 | 95750 | -1690 | -1890 | 16 | 184 | 0 |
| 1601 | 96860 | 96200 | 96420 | 94810 | 95350 | 95530 | -1510 | -1330 | 4780 | 20766 | 844 |
| 1602 | 97390 | 97390 | 97390 | 0 | 0 | 0 | 188 | 0 | |||
| 1603 | 97150 | 95630 | 96060 | 95420 | 95840 | 95730 | -1310 | -1420 | 26 | 958 | 10 |
| 1604 | 97000 | 97000 | 97000 | 0 | 0 | 0 | 120 | 0 | |||
| 1605 | 98530 | 98590 | 98590 | 96510 | 96510 | 97230 | -2020 | -1300 | 20 | 56 | 4 |
| 1606 | 99320 | 99320 | 99320 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 432468 | 273744 / -6912 | |||||||||
| 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 | 112240 | 111990 | 112230 | 111210 | 111730 | 111680 | -510 | -560 | 1016 | 3574 | -94 |
| 1508 | 112580 | 112400 | 112400 | 111700 | 112200 | 112000 | -380 | -580 | 110 | 416 | -30 |
| 1509 | 112600 | 112360 | 112400 | 111310 | 111810 | 111930 | -790 | -670 | 340 | 1008 | 42 |
| 1510 | 114460 | 113490 | 113490 | 113000 | 113010 | 113170 | -1450 | -1290 | 14 | 18 | 2 |
| 1511 | 115130 | 113830 | 113830 | -1300 | -1300 | 0 | 4 | 0 | |||
| 1512 | 117000 | 116240 | 116240 | -760 | -760 | 0 | 10 | 0 | |||
| 1601 | 115340 | 115340 | 115340 | 0 | 0 | 0 | 30 | 0 | |||
| 1602 | 117770 | 116440 | 116440 | -1330 | -1330 | 0 | 2 | 0 | |||
| 1603 | 116380 | 116380 | 116380 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 117660 | 117660 | 117660 | 0 | 0 | 0 | 30 | 0 | |||
| 1605 | 116330 | 116330 | 116330 | 0 | 0 | 0 | 48 | 0 | |||
| 1606 | 116330 | 116330 | 116330 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1480 | 5140 / -80 | |||||||||
| 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 | 237.25 | 235.15 | 238 | 231.9 | 234.35 | 234.35 | -2.9 | -2.9 | 56 | 108 | 2 |
| 1508 | 237.1 | 236.85 | 237.2 | 235.2 | 236 | 235.9 | -1.1 | -1.2 | 88 | 286 | 4 |
| 1509 | 238.85 | 238.9 | 238.9 | 234.25 | 234.25 | 237.35 | -4.6 | -1.5 | 6 | 4 | 2 |
| 1510 | 239.35 | 239.35 | 239.35 | 0 | 0 | 0 | 170 | 0 | |||
| 1512 | 240 | 239.9 | 240 | 238.3 | 238.65 | 238.85 | -1.35 | -1.15 | 112048 | 184814 | 64 |
| 1602 | 241.9 | 241.1 | 241.1 | 240 | 240 | 240.4 | -1.9 | -1.5 | 14 | 70 | -2 |
| 1604 | 241.65 | 240.9 | 240.95 | 240.6 | 240.6 | 240.8 | -1.05 | -0.85 | 8 | 38 | 0 |
| 1606 | 243.15 | 242.45 | 242.45 | 241.2 | 241.65 | 241.8 | -1.5 | -1.35 | 92 | 370 | 30 |
| 小计 | 112312 | 185860 / 100 | |||||||||
| 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 | 3504 | 3485 | 3496 | 3470 | 3483 | 3484 | -21 | -20 | 208 | 1948 | 56 |
| 1508 | 3517 | 3522 | 3522 | 3492 | 3492 | 3506 | -25 | -11 | 118 | 560 | 40 |
| 1509 | 3534 | 3533 | 3533 | 3490 | 3498 | 3507 | -36 | -27 | 832 | 1214 | 56 |
| 1510 | 3541 | 3530 | 3530 | 3505 | 3521 | 3523 | -20 | -18 | 54 | 1980 | -2 |
| 1511 | 3553 | 3552 | 3552 | 3529 | 3533 | 3538 | -20 | -15 | 14 | 192 | 4 |
| 1512 | 3568 | 3567 | 3571 | 3526 | 3543 | 3549 | -25 | -19 | 796382 | 625158 | 6902 |
| 1601 | 3574 | 3555 | 3668 | 3535 | 3551 | 3557 | -23 | -17 | 520 | 1910 | -64 |
| 1602 | 3591 | 3574 | 3574 | 3562 | 3562 | 3568 | -29 | -23 | 4 | 186 | 0 |
| 1603 | 3584 | 3578 | 3578 | 3578 | 3578 | 3578 | -6 | -6 | 2 | 160 | -2 |
| 1604 | 3609 | 3602 | 3602 | 3589 | 3589 | 3595 | -20 | -14 | 4 | 152 | -2 |
| 1605 | 3622 | 3620 | 3637 | 3585 | 3598 | 3602 | -24 | -20 | 172 | 676 | -8 |
| 1606 | 3617 | 3630 | 3630 | 3587 | 3608 | 3602 | -9 | -15 | 530 | 412 | 260 |
| 小计 | 798840 | 634548 / 7240 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)