|
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 | 42110 | 42050 | 42200 | 41910 | 41990 | 42020 | -120 | -90 | 41338 | 75200 | -6154 |
| 1508 | 41920 | 41950 | 42080 | 41780 | 41820 | 41900 | -100 | -20 | 231946 | 241718 | -9392 |
| 1509 | 41870 | 41910 | 42000 | 41700 | 41720 | 41820 | -150 | -50 | 103358 | 176948 | 8748 |
| 1510 | 41890 | 41820 | 41960 | 41650 | 41730 | 41770 | -160 | -120 | 17994 | 55108 | 586 |
| 1511 | 41900 | 41860 | 41940 | 41630 | 41690 | 41730 | -210 | -170 | 2552 | 17446 | -28 |
| 1512 | 41860 | 41860 | 41930 | 41630 | 41640 | 41740 | -220 | -120 | 2314 | 12910 | 540 |
| 1601 | 41840 | 42020 | 42020 | 41650 | 41650 | 41740 | -190 | -100 | 1086 | 5972 | 10 |
| 1602 | 41820 | 41920 | 42010 | 41700 | 41700 | 41790 | -120 | -30 | 182 | 2652 | 130 |
| 1603 | 41930 | 42070 | 42070 | 41780 | 41800 | 41880 | -130 | -50 | 56 | 1902 | 6 |
| 1604 | 42120 | 42030 | 42030 | 41850 | 41880 | 41880 | -240 | -240 | 96 | 1192 | 64 |
| 1605 | 42010 | 42020 | 42030 | 41820 | 41820 | 41880 | -190 | -130 | 74 | 950 | -46 |
| 1606 | 42010 | 41910 | 42100 | 41870 | 41900 | 41950 | -110 | -60 | 48 | 230 | 28 |
| 小计 | 401044 | 592228 / -5508 | |||||||||
| 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 | 12630 | 12640 | 12680 | 12630 | 12655 | 12650 | 25 | 20 | 3762 | 53538 | -1928 |
| 1508 | 12650 | 12670 | 12710 | 12650 | 12690 | 12675 | 40 | 25 | 19792 | 115164 | -5636 |
| 1509 | 12695 | 12715 | 12750 | 12695 | 12720 | 12715 | 25 | 20 | 20542 | 103748 | 2562 |
| 1510 | 12750 | 12785 | 12795 | 12740 | 12760 | 12755 | 10 | 5 | 4096 | 36798 | 1012 |
| 1511 | 12795 | 12815 | 12830 | 12780 | 12790 | 12805 | -5 | 10 | 542 | 12312 | 272 |
| 1512 | 12845 | 12860 | 12870 | 12820 | 12850 | 12845 | 5 | 0 | 438 | 5508 | 148 |
| 1601 | 12900 | 12915 | 12915 | 12885 | 12885 | 12890 | -15 | -10 | 64 | 702 | 50 |
| 1602 | 12980 | 12945 | 12945 | 12945 | 12945 | 12945 | -35 | -35 | 2 | 312 | -2 |
| 1603 | 13035 | 13030 | 13030 | 13030 | 13030 | 13030 | -5 | -5 | 2 | 150 | 2 |
| 1604 | 13085 | 13055 | 13055 | 13045 | 13045 | 13050 | -40 | -35 | 14 | 134 | 10 |
| 1605 | 13085 | 13115 | 13145 | 13030 | 13145 | 13110 | 60 | 25 | 92 | 198 | 32 |
| 1606 | 13125 | 13190 | 13190 | 13165 | 13175 | 13165 | 50 | 40 | 32 | 28 | 28 |
| 小计 | 49378 | 328592 / -3450 | |||||||||
| 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 | 15890 | 15890 | 15895 | 15675 | 15685 | 15730 | -205 | -160 | 3478 | 20366 | -442 |
| 1508 | 15885 | 15895 | 15900 | 15670 | 15695 | 15755 | -190 | -130 | 112360 | 110968 | -5972 |
| 1509 | 15910 | 15900 | 15915 | 15685 | 15695 | 15760 | -215 | -150 | 52430 | 89066 | 3034 |
| 1510 | 15920 | 15930 | 15930 | 15705 | 15705 | 15765 | -215 | -155 | 10832 | 25670 | 208 |
| 1511 | 15935 | 15960 | 15960 | 15740 | 15740 | 15785 | -195 | -150 | 2658 | 7090 | -318 |
| 1512 | 15945 | 15980 | 15980 | 15755 | 15755 | 15820 | -190 | -125 | 562 | 3216 | 100 |
| 1601 | 15970 | 15980 | 15995 | 15785 | 15785 | 15860 | -185 | -110 | 196 | 550 | 16 |
| 1602 | 15970 | 15945 | 15945 | 15880 | 15880 | 15920 | -90 | -50 | 6 | 772 | 0 |
| 1603 | 16005 | 16010 | 16010 | 15935 | 15935 | 15975 | -70 | -30 | 10 | 142 | 8 |
| 1604 | 16045 | 16030 | 16030 | 15885 | 15965 | 15960 | -80 | -85 | 38 | 50 | -2 |
| 1605 | 16065 | 16035 | 16035 | 15885 | 15900 | 15965 | -165 | -100 | 24 | 90 | 0 |
| 1606 | 16090 | 16090 | 16090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 182594 | 257980 / -3368 | |||||||||
| 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 | 13085 | 13185 | 13200 | 13000 | 13020 | 13075 | -65 | -10 | 380 | 4386 | -246 |
| 1508 | 12900 | 12970 | 13020 | 12905 | 12920 | 12960 | 20 | 60 | 4800 | 12914 | -636 |
| 1509 | 12750 | 12870 | 12885 | 12830 | 12860 | 12850 | 110 | 100 | 902 | 10292 | -306 |
| 1510 | 12665 | 12825 | 12825 | 12780 | 12790 | 12790 | 125 | 125 | 400 | 4458 | -172 |
| 1511 | 12700 | 12825 | 12825 | 12785 | 12785 | 12805 | 85 | 105 | 18 | 296 | 12 |
| 1512 | 12615 | 12765 | 12765 | 150 | 150 | 0 | 88 | 0 | |||
| 1601 | 12740 | 12850 | 12850 | 12850 | 12850 | 12850 | 110 | 110 | 2 | 54 | 2 |
| 1602 | 12760 | 12870 | 12870 | 110 | 110 | 0 | 24 | 0 | |||
| 1603 | 12810 | 12920 | 12920 | 110 | 110 | 0 | 24 | 0 | |||
| 1604 | 12850 | 12930 | 12930 | 12930 | 12930 | 12930 | 80 | 80 | 2 | 22 | 0 |
| 1605 | 13030 | 13110 | 13110 | 80 | 80 | 0 | 4 | 0 | |||
| 1606 | 13030 | 13110 | 13110 | 80 | 80 | 0 | 0 | 0 | |||
| 小计 | 6504 | 32562 / -1346 | |||||||||
| 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 | 96100 | 95650 | 95910 | 93930 | 94390 | 95020 | -1710 | -1080 | 20550 | 22630 | -6512 |
| 1508 | 96070 | 95700 | 95700 | 94360 | 94360 | 95320 | -1710 | -750 | 156 | 3806 | -88 |
| 1509 | 96260 | 96020 | 96180 | 94440 | 94610 | 95560 | -1650 | -700 | 314640 | 215276 | 12122 |
| 1510 | 96370 | 95950 | 95950 | 95000 | 95000 | 95310 | -1370 | -1060 | 24 | 228 | 10 |
| 1511 | 96400 | 96400 | 96400 | 0 | 0 | 0 | 60 | 0 | |||
| 1512 | 96490 | 95500 | 95500 | 95500 | 95500 | 95500 | -990 | -990 | 2 | 184 | 0 |
| 1601 | 96320 | 96210 | 96210 | 94590 | 95030 | 95490 | -1290 | -830 | 4560 | 21890 | 1116 |
| 1602 | 96740 | 96740 | 96740 | 0 | 0 | 0 | 182 | 0 | |||
| 1603 | 96450 | 95530 | 95530 | 95280 | 95280 | 95330 | -1170 | -1120 | 10 | 938 | -10 |
| 1604 | 97730 | 96590 | 96590 | -1140 | -1140 | 0 | 120 | 0 | |||
| 1605 | 97790 | 97850 | 98380 | 96710 | 96710 | 97600 | -1080 | -190 | 12 | 62 | 4 |
| 1606 | 99320 | 99320 | 99320 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 339954 | 265376 / 6642 | |||||||||
| 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 | 112290 | 113010 | 114450 | 112470 | 113770 | 113520 | 1480 | 1230 | 1368 | 3422 | -40 |
| 1508 | 112310 | 112950 | 112950 | 112950 | 112950 | 112950 | 640 | 640 | 2 | 394 | 0 |
| 1509 | 112530 | 112890 | 114500 | 112500 | 113930 | 113810 | 1400 | 1280 | 410 | 978 | -10 |
| 1510 | 113530 | 113700 | 113700 | 170 | 170 | 0 | 20 | 0 | |||
| 1511 | 113830 | 116000 | 116000 | 116000 | 116000 | 116000 | 2170 | 2170 | 2 | 4 | 0 |
| 1512 | 116000 | 115800 | 115800 | 115800 | 115800 | 115800 | -200 | -200 | 2 | 10 | 0 |
| 1601 | 115210 | 115900 | 116750 | 115900 | 116750 | 116380 | 1540 | 1170 | 6 | 30 | 0 |
| 1602 | 116300 | 116300 | 116300 | 0 | 0 | 0 | 2 | 0 | |||
| 1603 | 114930 | 114930 | 114930 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 117660 | 117660 | 117660 | 0 | 0 | 0 | 30 | 0 | |||
| 1605 | 116330 | 116330 | 116330 | 0 | 0 | 0 | 48 | 0 | |||
| 1606 | 114890 | 116060 | 116060 | 1170 | 1170 | 0 | 0 | 0 | |||
| 小计 | 1790 | 4938 / -50 | |||||||||
| 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 | 237.15 | 239.4 | 241.8 | 238.5 | 239 | 239.65 | 1.85 | 2.5 | 54 | 90 | -14 |
| 1508 | 236.4 | 246.6 | 247.3 | 238.3 | 239.35 | 240.4 | 2.95 | 4 | 214 | 246 | -2 |
| 1509 | 237.35 | 238.95 | 243.85 | 238.6 | 243.5 | 242.6 | 6.15 | 5.25 | 24 | 22 | 18 |
| 1510 | 238.7 | 241.8 | 242 | 241.1 | 241.8 | 241.65 | 3.1 | 2.95 | 36 | 168 | -24 |
| 1512 | 239.3 | 242.95 | 243.5 | 242.1 | 242.55 | 242.75 | 3.25 | 3.45 | 134734 | 174454 | -4726 |
| 1602 | 240.65 | 244.05 | 244.05 | 243.5 | 243.6 | 243.65 | 2.95 | 3 | 28 | 64 | -6 |
| 1604 | 241.15 | 244.8 | 244.8 | 243.25 | 243.25 | 244.15 | 2.1 | 3 | 14 | 26 | -12 |
| 1606 | 241.9 | 245.3 | 245.8 | 244.75 | 245.05 | 245.3 | 3.15 | 3.4 | 74 | 346 | -4 |
| 小计 | 135178 | 175416 / -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:白银 | |||||||||||
| 1507 | 3507 | 3552 | 3552 | 3477 | 3511 | 3520 | 4 | 13 | 346 | 1750 | -94 |
| 1508 | 3517 | 3592 | 3592 | 3517 | 3517 | 3535 | 0 | 18 | 168 | 510 | -20 |
| 1509 | 3521 | 3578 | 3615 | 3525 | 3537 | 3551 | 16 | 30 | 944 | 1142 | -34 |
| 1510 | 3540 | 3585 | 3594 | 3534 | 3541 | 3557 | 1 | 17 | 158 | 1988 | 6 |
| 1511 | 3544 | 3626 | 3626 | 3558 | 3558 | 3601 | 14 | 57 | 16 | 212 | 0 |
| 1512 | 3565 | 3620 | 3630 | 3564 | 3573 | 3598 | 8 | 33 | 1170000 | 569242 | -35284 |
| 1601 | 3574 | 3643 | 3644 | 3571 | 3586 | 3597 | 12 | 23 | 1026 | 1926 | 72 |
| 1602 | 3592 | 3643 | 3643 | 3591 | 3607 | 3611 | 15 | 19 | 16 | 206 | 2 |
| 1603 | 3596 | 3643 | 3643 | 3586 | 3586 | 3614 | -10 | 18 | 4 | 170 | -2 |
| 1604 | 3619 | 3665 | 3667 | 3647 | 3647 | 3658 | 28 | 39 | 20 | 146 | -2 |
| 1605 | 3617 | 3654 | 3667 | 3607 | 3630 | 3636 | 13 | 19 | 126 | 606 | -52 |
| 1606 | 3625 | 3666 | 3686 | 3625 | 3633 | 3651 | 8 | 26 | 380 | 720 | 114 |
| 小计 | 1173204 | 578618 / -35294 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)