|
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 | 41990 | 42060 | 42340 | 41770 | 42240 | 42110 | 250 | 120 | 34318 | 81354 | -2832 |
| 1508 | 41860 | 41940 | 42240 | 41620 | 42080 | 41920 | 220 | 60 | 213452 | 251110 | -10658 |
| 1509 | 41780 | 41890 | 42150 | 41530 | 42010 | 41870 | 230 | 90 | 87234 | 168200 | 892 |
| 1510 | 41750 | 41760 | 42100 | 41510 | 41980 | 41890 | 230 | 140 | 23924 | 54522 | 4232 |
| 1511 | 41750 | 41750 | 42080 | 41510 | 42000 | 41900 | 250 | 150 | 5084 | 17474 | 1072 |
| 1512 | 41740 | 41760 | 42080 | 41510 | 42020 | 41860 | 280 | 120 | 1322 | 12370 | 282 |
| 1601 | 41750 | 41740 | 42100 | 41580 | 42010 | 41840 | 260 | 90 | 280 | 5962 | 18 |
| 1602 | 41790 | 41750 | 42110 | 41600 | 42020 | 41820 | 230 | 30 | 104 | 2522 | -4 |
| 1603 | 41830 | 41860 | 42130 | 41700 | 42100 | 41930 | 270 | 100 | 162 | 1896 | -46 |
| 1604 | 41860 | 41650 | 42210 | 41650 | 42120 | 42120 | 260 | 260 | 62 | 1128 | 20 |
| 1605 | 41860 | 41750 | 42230 | 41750 | 42140 | 42010 | 280 | 150 | 64 | 996 | 12 |
| 1606 | 42530 | 41950 | 42400 | 41830 | 42080 | 42010 | -450 | -520 | 174 | 202 | 138 |
| 小计 | 366180 | 597736 / -6874 | |||||||||
| 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 | 12675 | 12680 | 12550 | 12635 | 12630 | -15 | -20 | 5652 | 55466 | -2582 |
| 1508 | 12690 | 12705 | 12735 | 12580 | 12675 | 12650 | -15 | -40 | 22242 | 120800 | -2172 |
| 1509 | 12750 | 12775 | 12795 | 12630 | 12720 | 12695 | -30 | -55 | 22230 | 101186 | -906 |
| 1510 | 12805 | 12835 | 12840 | 12680 | 12760 | 12750 | -45 | -55 | 5460 | 35786 | 2026 |
| 1511 | 12850 | 12845 | 12845 | 12725 | 12800 | 12795 | -50 | -55 | 2180 | 12040 | 914 |
| 1512 | 12900 | 12880 | 12880 | 12780 | 12835 | 12845 | -65 | -55 | 944 | 5360 | 676 |
| 1601 | 12945 | 12845 | 12925 | 12845 | 12900 | 12900 | -45 | -45 | 28 | 652 | 12 |
| 1602 | 12980 | 12980 | 12980 | 12980 | 12980 | 12980 | 0 | 0 | 8 | 314 | 2 |
| 1603 | 13090 | 13000 | 13060 | 13000 | 13060 | 13035 | -30 | -55 | 16 | 148 | 4 |
| 1604 | 13125 | 13090 | 13090 | 13080 | 13085 | 13085 | -40 | -40 | 18 | 124 | 6 |
| 1605 | 13125 | 13085 | 13085 | -40 | -40 | 0 | 166 | 0 | |||
| 1606 | 13125 | 13125 | 13125 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 58778 | 332042 / -2020 | |||||||||
| 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 | 15995 | 15965 | 15985 | 15815 | 15885 | 15890 | -110 | -105 | 3818 | 20808 | -392 |
| 1508 | 16005 | 16000 | 16005 | 15820 | 15885 | 15885 | -120 | -120 | 84770 | 116940 | -3532 |
| 1509 | 16025 | 15970 | 16000 | 15840 | 15905 | 15910 | -120 | -115 | 41736 | 86032 | 148 |
| 1510 | 16035 | 15945 | 16010 | 15850 | 15915 | 15920 | -120 | -115 | 4822 | 25462 | 388 |
| 1511 | 16030 | 15985 | 15995 | 15885 | 15950 | 15935 | -80 | -95 | 352 | 7408 | -46 |
| 1512 | 16060 | 15970 | 15990 | 15905 | 15990 | 15945 | -70 | -115 | 38 | 3116 | -4 |
| 1601 | 16115 | 16040 | 16040 | 15925 | 16010 | 15970 | -105 | -145 | 72 | 534 | 24 |
| 1602 | 16120 | 15970 | 15970 | 15970 | 15970 | 15970 | -150 | -150 | 2 | 772 | 2 |
| 1603 | 16060 | 16005 | 16005 | 16005 | 16005 | 16005 | -55 | -55 | 2 | 134 | 2 |
| 1604 | 16340 | 16090 | 16155 | 15915 | 16105 | 16045 | -235 | -295 | 42 | 52 | 6 |
| 1605 | 16205 | 16035 | 16095 | 16035 | 16095 | 16065 | -110 | -140 | 6 | 90 | 2 |
| 1606 | 16410 | 15955 | 16230 | 15955 | 16230 | 16090 | -180 | -320 | 4 | 0 | 0 |
| 小计 | 135664 | 261348 / -3402 | |||||||||
| 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 | 12915 | 13175 | 12895 | 13145 | 13085 | 210 | 150 | 922 | 4632 | -570 |
| 1508 | 12740 | 12750 | 12990 | 12725 | 12985 | 12900 | 245 | 160 | 6972 | 13550 | -474 |
| 1509 | 12650 | 12660 | 12850 | 12615 | 12840 | 12750 | 190 | 100 | 1808 | 10598 | 102 |
| 1510 | 12615 | 12630 | 12780 | 12580 | 12765 | 12665 | 150 | 50 | 656 | 4630 | 344 |
| 1511 | 12630 | 12600 | 12765 | 12590 | 12760 | 12700 | 130 | 70 | 96 | 284 | 70 |
| 1512 | 12640 | 12605 | 12700 | 12605 | 12700 | 12615 | 60 | -25 | 14 | 88 | 2 |
| 1601 | 12720 | 12670 | 12775 | 12670 | 12775 | 12740 | 55 | 20 | 6 | 52 | 2 |
| 1602 | 12740 | 12760 | 12760 | 20 | 20 | 0 | 24 | 0 | |||
| 1603 | 12790 | 12810 | 12810 | 20 | 20 | 0 | 24 | 0 | |||
| 1604 | 12365 | 12850 | 12855 | 12850 | 12855 | 12850 | 490 | 485 | 6 | 22 | -2 |
| 1605 | 12535 | 13030 | 13030 | 495 | 495 | 0 | 4 | 0 | |||
| 1606 | 12535 | 12535 | 12535 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10480 | 33908 / -526 | |||||||||
| 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 | 95490 | 96000 | 96620 | 95700 | 96050 | 96100 | 560 | 610 | 21950 | 29142 | -5228 |
| 1508 | 95450 | 96080 | 96290 | 95030 | 96140 | 96070 | 690 | 620 | 206 | 3894 | 36 |
| 1509 | 95540 | 96300 | 96810 | 95830 | 96300 | 96260 | 760 | 720 | 327414 | 203154 | -9810 |
| 1510 | 95480 | 96460 | 96470 | 96220 | 96470 | 96370 | 990 | 890 | 28 | 218 | 0 |
| 1511 | 96560 | 96400 | 96400 | 96400 | 96400 | 96400 | -160 | -160 | 2 | 60 | -2 |
| 1512 | 95750 | 96490 | 96490 | 96490 | 96490 | 96490 | 740 | 740 | 2 | 184 | 0 |
| 1601 | 95530 | 96450 | 96740 | 95860 | 96210 | 96320 | 680 | 790 | 4012 | 20774 | 8 |
| 1602 | 97390 | 96890 | 96890 | 96560 | 96880 | 96740 | -510 | -650 | 10 | 182 | -6 |
| 1603 | 95730 | 96240 | 96710 | 96240 | 96710 | 96450 | 980 | 720 | 10 | 948 | -10 |
| 1604 | 97000 | 97730 | 97730 | 730 | 730 | 0 | 120 | 0 | |||
| 1605 | 97230 | 97720 | 97870 | 97720 | 97870 | 97790 | 640 | 560 | 4 | 58 | 2 |
| 1606 | 99320 | 99320 | 99320 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 353638 | 258734 / -15010 | |||||||||
| 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 | 111680 | 112290 | 112600 | 111820 | 112510 | 112290 | 830 | 610 | 768 | 3462 | -112 |
| 1508 | 112000 | 112310 | 112310 | 112310 | 112310 | 112310 | 310 | 310 | 22 | 394 | -22 |
| 1509 | 111930 | 112440 | 113030 | 111920 | 112620 | 112530 | 690 | 600 | 182 | 988 | -20 |
| 1510 | 113170 | 113530 | 113530 | 113530 | 113530 | 113530 | 360 | 360 | 2 | 20 | 2 |
| 1511 | 113830 | 113830 | 113830 | 0 | 0 | 0 | 4 | 0 | |||
| 1512 | 116240 | 116000 | 116000 | -240 | -240 | 0 | 10 | 0 | |||
| 1601 | 115340 | 115210 | 115210 | 115210 | 115210 | 115210 | -130 | -130 | 2 | 30 | 0 |
| 1602 | 116440 | 116300 | 116300 | -140 | -140 | 0 | 2 | 0 | |||
| 1603 | 115060 | 115060 | 115060 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 117660 | 117660 | 117660 | 0 | 0 | 0 | 30 | 0 | |||
| 1605 | 116330 | 116330 | 116330 | 0 | 0 | 0 | 48 | 0 | |||
| 1606 | 115020 | 115020 | 115020 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 976 | 4988 / -152 | |||||||||
| 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 | 234.35 | 237.05 | 237.4 | 237.05 | 237.4 | 237.15 | 3.05 | 2.8 | 12 | 104 | -4 |
| 1508 | 235.9 | 236.5 | 238.05 | 225.45 | 237.35 | 236.4 | 1.45 | 0.5 | 224 | 248 | -38 |
| 1509 | 237.35 | 237.35 | 237.35 | 0 | 0 | 0 | 4 | 0 | |||
| 1510 | 239.35 | 237.65 | 239.5 | 237.65 | 239.5 | 238.7 | 0.15 | -0.65 | 50 | 192 | 22 |
| 1512 | 238.85 | 238.65 | 240.8 | 237.85 | 240.3 | 239.3 | 1.45 | 0.45 | 130180 | 179180 | -5634 |
| 1602 | 240.4 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | 0.25 | 0.25 | 2 | 70 | 0 |
| 1604 | 240.8 | 240.65 | 241.9 | 240.65 | 241.85 | 241.15 | 1.05 | 0.35 | 46 | 38 | 0 |
| 1606 | 241.8 | 241.25 | 243.75 | 240.05 | 243.15 | 241.9 | 1.35 | 0.1 | 100 | 350 | -20 |
| 小计 | 130614 | 180186 / -5674 | |||||||||
| 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 | 3484 | 3494 | 3528 | 3476 | 3512 | 3507 | 28 | 23 | 434 | 1844 | -104 |
| 1508 | 3506 | 3510 | 3541 | 3503 | 3530 | 3517 | 24 | 11 | 120 | 530 | -30 |
| 1509 | 3507 | 3512 | 3557 | 3498 | 3539 | 3521 | 32 | 14 | 1382 | 1176 | -38 |
| 1510 | 3523 | 3537 | 3568 | 3523 | 3555 | 3540 | 32 | 17 | 52 | 1982 | 2 |
| 1511 | 3538 | 3544 | 3544 | 3544 | 3544 | 3544 | 6 | 6 | 28 | 212 | 20 |
| 1512 | 3549 | 3550 | 3602 | 3537 | 3586 | 3565 | 37 | 16 | 1195098 | 604526 | -20632 |
| 1601 | 3557 | 3557 | 3605 | 3546 | 3590 | 3574 | 33 | 17 | 696 | 1854 | -56 |
| 1602 | 3568 | 3584 | 3619 | 3584 | 3619 | 3592 | 51 | 24 | 38 | 204 | 18 |
| 1603 | 3578 | 3592 | 3604 | 3592 | 3604 | 3596 | 26 | 18 | 26 | 172 | 12 |
| 1604 | 3595 | 3619 | 3620 | 3619 | 3620 | 3619 | 25 | 24 | 4 | 148 | -4 |
| 1605 | 3602 | 3571 | 3642 | 3571 | 3626 | 3617 | 24 | 15 | 92 | 658 | -18 |
| 1606 | 3602 | 3609 | 3657 | 3600 | 3641 | 3625 | 39 | 23 | 538 | 606 | 194 |
| 小计 | 1198508 | 613912 / -20636 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)