|
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 | 42020 | 41780 | 42100 | 41730 | 42030 | 42010 | 10 | -10 | 27906 | 72786 | -2414 |
| 1508 | 41900 | 41610 | 41990 | 41580 | 41910 | 41860 | 10 | -40 | 110098 | 237256 | -4462 |
| 1509 | 41820 | 41560 | 41920 | 41500 | 41820 | 41790 | 0 | -30 | 70700 | 184250 | 7302 |
| 1510 | 41770 | 41560 | 41880 | 41480 | 41800 | 41760 | 30 | -10 | 18866 | 58142 | 3034 |
| 1511 | 41730 | 41490 | 41870 | 41310 | 41770 | 41740 | 40 | 10 | 1826 | 17618 | 172 |
| 1512 | 41740 | 41220 | 41850 | 41160 | 41760 | 41710 | 20 | -30 | 1022 | 13146 | 236 |
| 1601 | 41740 | 41420 | 41850 | 41420 | 41790 | 41730 | 50 | -10 | 356 | 5960 | -12 |
| 1602 | 41790 | 41620 | 41880 | 41620 | 41820 | 41800 | 30 | 10 | 166 | 2734 | 82 |
| 1603 | 41880 | 41720 | 41940 | 41720 | 41850 | 41860 | -30 | -20 | 176 | 1892 | -10 |
| 1604 | 41880 | 41720 | 41970 | 41720 | 41970 | 41890 | 90 | 10 | 66 | 1174 | -18 |
| 1605 | 41880 | 41600 | 41970 | 41520 | 41960 | 41870 | 80 | -10 | 82 | 982 | 32 |
| 1606 | 41950 | 41900 | 42080 | 41850 | 42020 | 42010 | 70 | 60 | 174 | 382 | 152 |
| 小计 | 231438 | 596322 / 4094 | |||||||||
| 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 | 12715 | 12730 | 12680 | 12725 | 12705 | 75 | 55 | 5856 | 50630 | -2908 |
| 1508 | 12675 | 12695 | 12770 | 12695 | 12760 | 12735 | 85 | 60 | 15674 | 109444 | -5720 |
| 1509 | 12715 | 12745 | 12795 | 12740 | 12795 | 12770 | 80 | 55 | 23042 | 102484 | -1264 |
| 1510 | 12755 | 12800 | 12840 | 12765 | 12810 | 12790 | 55 | 35 | 6964 | 40328 | 3530 |
| 1511 | 12805 | 12845 | 12855 | 12805 | 12835 | 12830 | 30 | 25 | 2432 | 13976 | 1664 |
| 1512 | 12845 | 12870 | 12875 | 12840 | 12865 | 12855 | 20 | 10 | 792 | 6208 | 700 |
| 1601 | 12890 | 12920 | 12930 | 12900 | 12930 | 12910 | 40 | 20 | 364 | 1066 | 364 |
| 1602 | 12945 | 12960 | 12985 | 12960 | 12985 | 12965 | 40 | 20 | 16 | 320 | 8 |
| 1603 | 13030 | 13065 | 13065 | 13015 | 13020 | 13035 | -10 | 5 | 28 | 160 | 10 |
| 1604 | 13050 | 13095 | 13095 | 13050 | 13085 | 13075 | 35 | 25 | 10 | 140 | 6 |
| 1605 | 13110 | 13130 | 13130 | 13100 | 13100 | 13115 | -10 | 5 | 62 | 230 | 32 |
| 1606 | 13165 | 13170 | 13170 | 5 | 5 | 0 | 28 | 0 | |||
| 小计 | 55240 | 325014 / -3578 | |||||||||
| 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 | 15730 | 15640 | 15700 | 15575 | 15585 | 15635 | -145 | -95 | 2490 | 19054 | -1312 |
| 1508 | 15755 | 15645 | 15700 | 15555 | 15595 | 15620 | -160 | -135 | 49994 | 110408 | -560 |
| 1509 | 15760 | 15660 | 15715 | 15565 | 15605 | 15645 | -155 | -115 | 39718 | 93782 | 4716 |
| 1510 | 15765 | 15660 | 15720 | 15585 | 15610 | 15665 | -155 | -100 | 9456 | 28930 | 3260 |
| 1511 | 15785 | 15700 | 15735 | 15600 | 15625 | 15645 | -160 | -140 | 1844 | 6980 | -110 |
| 1512 | 15820 | 15750 | 15750 | 15650 | 15655 | 15700 | -165 | -120 | 1104 | 3808 | 592 |
| 1601 | 15860 | 15765 | 15790 | 15645 | 15675 | 15700 | -185 | -160 | 314 | 632 | 82 |
| 1602 | 15920 | 15820 | 15820 | 15705 | 15710 | 15725 | -210 | -195 | 22 | 778 | 6 |
| 1603 | 15975 | 15815 | 15815 | 15750 | 15750 | 15795 | -225 | -180 | 16 | 148 | 6 |
| 1604 | 15960 | 15840 | 15840 | 15830 | 15830 | 15835 | -130 | -125 | 12 | 50 | 0 |
| 1605 | 15965 | 15885 | 15895 | 15780 | 15830 | 15840 | -135 | -125 | 20 | 96 | 6 |
| 1606 | 16090 | 15965 | 15965 | -125 | -125 | 0 | 0 | 0 | |||
| 小计 | 104990 | 264666 / 6686 | |||||||||
| 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 | 13075 | 13080 | 13185 | 13070 | 13170 | 13165 | 95 | 90 | 304 | 4240 | -146 |
| 1508 | 12960 | 12850 | 13095 | 12850 | 13080 | 13015 | 120 | 55 | 3100 | 13032 | 118 |
| 1509 | 12850 | 12800 | 13000 | 12755 | 12980 | 12895 | 130 | 45 | 1644 | 10218 | -74 |
| 1510 | 12790 | 12810 | 12920 | 12780 | 12910 | 12860 | 120 | 70 | 396 | 4600 | 142 |
| 1511 | 12805 | 12750 | 12910 | 12750 | 12905 | 12860 | 100 | 55 | 50 | 336 | 40 |
| 1512 | 12765 | 12870 | 12920 | 12870 | 12920 | 12895 | 155 | 130 | 20 | 108 | 20 |
| 1601 | 12850 | 12850 | 12850 | 0 | 0 | 0 | 54 | 0 | |||
| 1602 | 12870 | 13000 | 13000 | 130 | 130 | 0 | 24 | 0 | |||
| 1603 | 12920 | 13050 | 13050 | 130 | 130 | 0 | 24 | 0 | |||
| 1604 | 12930 | 13060 | 13060 | 130 | 130 | 0 | 22 | 0 | |||
| 1605 | 13110 | 13240 | 13240 | 130 | 130 | 0 | 4 | 0 | |||
| 1606 | 13110 | 13110 | 13110 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 5514 | 32662 / 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:镍 | |||||||||||
| 1507 | 95020 | 93890 | 94780 | 93510 | 94400 | 94300 | -620 | -720 | 7580 | 21288 | -1342 |
| 1508 | 95320 | 94360 | 94870 | 94190 | 94430 | 94480 | -890 | -840 | 386 | 3644 | -162 |
| 1509 | 95560 | 94280 | 95330 | 94100 | 95050 | 94850 | -510 | -710 | 157974 | 218968 | 3692 |
| 1510 | 95310 | 94930 | 95350 | 94930 | 95350 | 95170 | 40 | -140 | 6 | 228 | 0 |
| 1511 | 96400 | 96400 | 96400 | 0 | 0 | 0 | 60 | 0 | |||
| 1512 | 95500 | 95460 | 95460 | 94200 | 94820 | 95150 | -680 | -350 | 18 | 184 | 0 |
| 1601 | 95490 | 94560 | 95290 | 94280 | 95050 | 94850 | -440 | -640 | 3984 | 22674 | 784 |
| 1602 | 96740 | 96090 | 96090 | -650 | -650 | 0 | 182 | 0 | |||
| 1603 | 95330 | 95330 | 95330 | 0 | 0 | 0 | 938 | 0 | |||
| 1604 | 96590 | 95730 | 96180 | 95730 | 96180 | 95870 | -410 | -720 | 14 | 120 | 0 |
| 1605 | 97600 | 96180 | 98310 | 96180 | 96840 | 97060 | -760 | -540 | 88 | 78 | 16 |
| 1606 | 99320 | 99320 | 99320 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 170050 | 268364 / 2988 | |||||||||
| 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 | 113520 | 113360 | 114330 | 113360 | 114100 | 114060 | 580 | 540 | 644 | 3304 | -118 |
| 1508 | 112950 | 112300 | 114000 | 112300 | 114000 | 113910 | 1050 | 960 | 42 | 362 | -32 |
| 1509 | 113810 | 114110 | 115290 | 113960 | 115010 | 114570 | 1200 | 760 | 298 | 1014 | 36 |
| 1510 | 113700 | 113700 | 113700 | 0 | 0 | 0 | 20 | 0 | |||
| 1511 | 116000 | 116000 | 116000 | 0 | 0 | 0 | 4 | 0 | |||
| 1512 | 115800 | 119000 | 119000 | 115010 | 115020 | 116910 | -780 | 1110 | 16 | 12 | 2 |
| 1601 | 116380 | 116380 | 116380 | 0 | 0 | 0 | 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 | 116060 | 116060 | 116060 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1000 | 4826 / -112 | |||||||||
| 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 | 239.65 | 239.35 | 239.35 | 234.45 | 237.85 | 237.5 | -1.8 | -2.15 | 70 | 84 | -6 |
| 1508 | 240.4 | 236.75 | 237.7 | 236.75 | 237 | 237.3 | -3.4 | -3.1 | 46 | 240 | -6 |
| 1509 | 242.6 | 241.65 | 241.65 | 238 | 239 | 239.55 | -3.6 | -3.05 | 14 | 22 | 0 |
| 1510 | 241.65 | 238.6 | 238.6 | 238.6 | 238.6 | 238.6 | -3.05 | -3.05 | 2 | 168 | 0 |
| 1512 | 242.75 | 240.15 | 240.35 | 239.6 | 239.85 | 240.05 | -2.9 | -2.7 | 35896 | 173568 | -886 |
| 1602 | 243.65 | 245 | 245 | 240.95 | 241.05 | 241.7 | -2.6 | -1.95 | 12 | 64 | 0 |
| 1604 | 244.15 | 241.65 | 242.55 | 241.1 | 241.1 | 241.75 | -3.05 | -2.4 | 6 | 26 | 0 |
| 1606 | 245.3 | 242.5 | 243.1 | 242.35 | 242.9 | 242.7 | -2.4 | -2.6 | 50 | 340 | -6 |
| 小计 | 36096 | 174512 / -904 | |||||||||
| 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 | 3520 | 3529 | 3529 | 3473 | 3485 | 3484 | -35 | -36 | 320 | 1778 | 28 |
| 1508 | 3535 | 3501 | 3516 | 3500 | 3500 | 3505 | -35 | -30 | 24 | 508 | -2 |
| 1509 | 3551 | 3530 | 3537 | 3505 | 3506 | 3525 | -45 | -26 | 198 | 1130 | -12 |
| 1510 | 3557 | 3528 | 3537 | 3528 | 3528 | 3532 | -29 | -25 | 58 | 1976 | -12 |
| 1511 | 3601 | 3559 | 3562 | 3544 | 3544 | 3556 | -57 | -45 | 40 | 230 | 18 |
| 1512 | 3598 | 3573 | 3582 | 3545 | 3547 | 3563 | -51 | -35 | 336396 | 589392 | 20150 |
| 1601 | 3597 | 3584 | 3589 | 3554 | 3554 | 3571 | -43 | -26 | 568 | 2010 | 84 |
| 1602 | 3611 | 3573 | 3590 | 3573 | 3573 | 3577 | -38 | -34 | 16 | 210 | 4 |
| 1603 | 3614 | 3588 | 3588 | 3588 | 3588 | 3588 | -26 | -26 | 2 | 170 | 0 |
| 1604 | 3658 | 3613 | 3613 | 3613 | 3613 | 3613 | -45 | -45 | 6 | 150 | 4 |
| 1605 | 3636 | 3616 | 3624 | 3597 | 3597 | 3605 | -39 | -31 | 22 | 614 | 8 |
| 1606 | 3651 | 3635 | 3635 | 3603 | 3606 | 3619 | -45 | -32 | 140 | 722 | 2 |
| 小计 | 337790 | 598890 / 20272 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)