|
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 | 42170 | 42240 | 42860 | 42160 | 42800 | 42430 | 630 | 260 | 58472 | 50508 | -7582 |
| 1508 | 42010 | 42150 | 42770 | 42020 | 42680 | 42290 | 670 | 280 | 349244 | 148378 | -37676 |
| 1509 | 41930 | 42050 | 42620 | 41920 | 42500 | 42180 | 570 | 250 | 276048 | 209702 | -2486 |
| 1510 | 41920 | 42010 | 42530 | 41890 | 42460 | 42120 | 540 | 200 | 50270 | 64386 | 824 |
| 1511 | 41900 | 41960 | 42470 | 41860 | 42400 | 42090 | 500 | 190 | 10270 | 20106 | -602 |
| 1512 | 41820 | 41960 | 42410 | 41830 | 42370 | 42020 | 550 | 200 | 3228 | 14092 | 314 |
| 1601 | 41850 | 41990 | 42390 | 41870 | 42290 | 42030 | 440 | 180 | 782 | 6434 | 120 |
| 1602 | 41860 | 41990 | 42390 | 41920 | 42290 | 42070 | 430 | 210 | 158 | 2882 | 28 |
| 1603 | 41890 | 41930 | 42440 | 41930 | 42370 | 42120 | 480 | 230 | 288 | 1894 | 30 |
| 1604 | 42050 | 42090 | 42480 | 42030 | 42480 | 42150 | 430 | 100 | 118 | 1244 | 34 |
| 1605 | 42000 | 42090 | 42500 | 42060 | 42430 | 42160 | 430 | 160 | 62 | 986 | 12 |
| 1606 | 41980 | 42180 | 42440 | 41740 | 42440 | 42200 | 460 | 220 | 34 | 464 | 12 |
| 小计 | 748974 | 521076 / -46972 | |||||||||
| 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 | 12730 | 12705 | 12735 | 12680 | 12715 | 12705 | -15 | -25 | 5380 | 39210 | -2398 |
| 1508 | 12735 | 12715 | 12750 | 12685 | 12720 | 12715 | -15 | -20 | 13240 | 92252 | -1198 |
| 1509 | 12750 | 12740 | 12760 | 12695 | 12735 | 12730 | -15 | -20 | 28260 | 119202 | 8600 |
| 1510 | 12765 | 12755 | 12765 | 12710 | 12735 | 12735 | -30 | -30 | 10444 | 57258 | 5060 |
| 1511 | 12775 | 12730 | 12775 | 12720 | 12740 | 12745 | -35 | -30 | 2778 | 21622 | 1158 |
| 1512 | 12795 | 12750 | 12790 | 12725 | 12750 | 12745 | -45 | -50 | 3656 | 9966 | 1140 |
| 1601 | 12830 | 12815 | 12820 | 12780 | 12800 | 12785 | -30 | -45 | 128 | 1302 | 14 |
| 1602 | 12885 | 12845 | 12845 | 12825 | 12835 | 12835 | -50 | -50 | 58 | 454 | 10 |
| 1603 | 12970 | 12915 | 12915 | 12870 | 12870 | 12890 | -100 | -80 | 4 | 196 | 2 |
| 1604 | 12920 | 12945 | 12945 | 12880 | 12880 | 12910 | -40 | -10 | 4 | 140 | -4 |
| 1605 | 13025 | 13015 | 13015 | -10 | -10 | 0 | 258 | 0 | |||
| 1606 | 13080 | 12945 | 13090 | 12945 | 13090 | 13015 | 10 | -65 | 4 | 42 | 0 |
| 小计 | 63956 | 341902 / 12384 | |||||||||
| 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 | 15635 | 15575 | 15600 | 15445 | 15450 | 15510 | -185 | -125 | 2838 | 13376 | -1514 |
| 1508 | 15625 | 15580 | 15630 | 15400 | 15405 | 15510 | -220 | -115 | 61830 | 83838 | -11734 |
| 1509 | 15630 | 15600 | 15620 | 15380 | 15400 | 15505 | -230 | -125 | 104818 | 124436 | 7466 |
| 1510 | 15630 | 15610 | 15610 | 15410 | 15415 | 15525 | -215 | -105 | 20350 | 40578 | 4326 |
| 1511 | 15665 | 15565 | 15605 | 15425 | 15430 | 15515 | -235 | -150 | 1112 | 7566 | 212 |
| 1512 | 15650 | 15595 | 15600 | 15450 | 15450 | 15525 | -200 | -125 | 534 | 3980 | -8 |
| 1601 | 15655 | 15585 | 15630 | 15455 | 15505 | 15590 | -150 | -65 | 206 | 882 | 128 |
| 1602 | 15685 | 15620 | 15640 | 15520 | 15520 | 15625 | -165 | -60 | 170 | 954 | 126 |
| 1603 | 15725 | 15645 | 15645 | 15430 | 15430 | 15535 | -295 | -190 | 4 | 138 | -2 |
| 1604 | 15740 | 15680 | 15680 | 15680 | 15680 | 15680 | -60 | -60 | 2 | 50 | -2 |
| 1605 | 15770 | 15705 | 15740 | 15595 | 15650 | 15690 | -120 | -80 | 36 | 138 | 10 |
| 1606 | 15840 | 15600 | 15600 | 15600 | 15600 | 15600 | -240 | -240 | 2 | 10 | 2 |
| 小计 | 191902 | 275946 / -990 | |||||||||
| 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 | 13380 | 13305 | 13450 | 13155 | 13155 | 13320 | -225 | -60 | 512 | 2386 | -370 |
| 1508 | 13100 | 13080 | 13080 | 12755 | 12820 | 13000 | -280 | -100 | 3746 | 13106 | -110 |
| 1509 | 12995 | 12935 | 12965 | 12685 | 12700 | 12880 | -295 | -115 | 1418 | 10686 | 282 |
| 1510 | 12890 | 12885 | 12885 | 12620 | 12640 | 12825 | -250 | -65 | 1378 | 5712 | 610 |
| 1511 | 12920 | 12860 | 12865 | 12650 | 12650 | 12805 | -270 | -115 | 76 | 758 | 36 |
| 1512 | 12940 | 12825 | 12825 | -115 | -115 | 0 | 150 | 0 | |||
| 1601 | 12980 | 12865 | 12865 | -115 | -115 | 0 | 52 | 0 | |||
| 1602 | 13005 | 12800 | 12800 | -205 | -205 | 0 | 24 | 0 | |||
| 1603 | 13235 | 13115 | 13115 | -120 | -120 | 0 | 24 | 0 | |||
| 1604 | 12995 | 12880 | 12880 | -115 | -115 | 0 | 22 | 0 | |||
| 1605 | 13100 | 12985 | 12985 | -115 | -115 | 0 | 12 | 0 | |||
| 1606 | 13100 | 13100 | 13100 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7130 | 32932 / 448 | |||||||||
| 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 | 93540 | 93160 | 93200 | 88860 | 89600 | 91160 | -3940 | -2380 | 9718 | 11594 | -2420 |
| 1508 | 93630 | 93270 | 93270 | 88940 | 89640 | 90680 | -3990 | -2950 | 556 | 3606 | 36 |
| 1509 | 94230 | 93650 | 93680 | 89510 | 90360 | 91930 | -3870 | -2300 | 618386 | 231122 | 8846 |
| 1510 | 94440 | 92750 | 92990 | 89710 | 91000 | 90950 | -3440 | -3490 | 90 | 234 | 0 |
| 1511 | 94760 | 92390 | 92390 | 90190 | 91400 | 91370 | -3360 | -3390 | 54 | 78 | 18 |
| 1512 | 94730 | 94730 | 94730 | 91230 | 91420 | 92010 | -3310 | -2720 | 36 | 174 | -18 |
| 1601 | 94510 | 94150 | 94150 | 90010 | 90850 | 92210 | -3660 | -2300 | 18878 | 30040 | 3690 |
| 1602 | 95640 | 94190 | 94210 | 90850 | 91650 | 92210 | -3990 | -3430 | 18 | 184 | -2 |
| 1603 | 95180 | 94160 | 94180 | 91450 | 93440 | 93190 | -1740 | -1990 | 78 | 992 | 48 |
| 1604 | 94800 | 94540 | 94540 | 91820 | 92400 | 93630 | -2400 | -1170 | 16 | 120 | 8 |
| 1605 | 95730 | 95600 | 95600 | 92310 | 93100 | 94430 | -2630 | -1300 | 54 | 152 | 22 |
| 1606 | 95710 | 95100 | 95110 | 92000 | 92000 | 93700 | -3710 | -2010 | 12 | 20 | 8 |
| 小计 | 647896 | 278316 / 10236 | |||||||||
| 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 | 110740 | 109100 | 110800 | 108560 | 109720 | 110150 | -1020 | -590 | 1252 | 3000 | 52 |
| 1508 | 111500 | 111100 | 111680 | 110210 | 110210 | 110840 | -1290 | -660 | 94 | 422 | 38 |
| 1509 | 112290 | 112160 | 112700 | 110720 | 111320 | 111870 | -970 | -420 | 1550 | 1996 | 464 |
| 1510 | 113080 | 113500 | 113500 | 112310 | 112310 | 112620 | -770 | -460 | 24 | 50 | 16 |
| 1511 | 114920 | 114690 | 114690 | -230 | -230 | 0 | 4 | 0 | |||
| 1512 | 115580 | 115580 | 115580 | 0 | 0 | 0 | 10 | 0 | |||
| 1601 | 115630 | 114260 | 114500 | 114260 | 114290 | 114350 | -1340 | -1280 | 6 | 28 | -2 |
| 1602 | 116290 | 115000 | 115000 | -1290 | -1290 | 0 | 2 | 0 | |||
| 1603 | 116030 | 116030 | 116030 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 117660 | 116350 | 116350 | -1310 | -1310 | 0 | 30 | 0 | |||
| 1605 | 117000 | 115700 | 115700 | -1300 | -1300 | 0 | 56 | 0 | |||
| 1606 | 118510 | 118510 | 118510 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2926 | 5598 / 568 | |||||||||
| 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 | 235.3 | 236.05 | 236.7 | 234.1 | 236.7 | 235.55 | 1.4 | 0.25 | 44 | 60 | -14 |
| 1508 | 235.25 | 235.2 | 237.05 | 234.85 | 236.85 | 236.15 | 1.6 | 0.9 | 24 | 248 | -2 |
| 1509 | 236.05 | 238.1 | 239.2 | 237.05 | 238.05 | 237.85 | 2 | 1.8 | 10 | 38 | 2 |
| 1510 | 237.05 | 236.15 | 238.7 | 236.15 | 238.7 | 238.05 | 1.65 | 1 | 22 | 176 | -14 |
| 1512 | 237.7 | 237.15 | 240.45 | 236.5 | 239.25 | 238.35 | 1.55 | 0.65 | 102474 | 177434 | -4760 |
| 1602 | 239 | 238.6 | 240.4 | 238.6 | 240.15 | 239.5 | 1.15 | 0.5 | 8 | 82 | -2 |
| 1604 | 239.55 | 241.7 | 241.7 | 240.3 | 241 | 241.2 | 1.45 | 1.65 | 10 | 30 | -4 |
| 1606 | 240.75 | 240.3 | 243.45 | 239.8 | 242.05 | 241.55 | 1.3 | 0.8 | 146 | 432 | -18 |
| 小计 | 102738 | 178500 / -4812 | |||||||||
| 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 | 3429 | 3421 | 3468 | 3394 | 3436 | 3417 | 7 | -12 | 810 | 1620 | 8 |
| 1508 | 3450 | 3428 | 3471 | 3400 | 3447 | 3423 | -3 | -27 | 120 | 456 | -14 |
| 1509 | 3466 | 3440 | 3481 | 3425 | 3430 | 3452 | -36 | -14 | 974 | 872 | -22 |
| 1510 | 3465 | 3457 | 3500 | 3444 | 3467 | 3465 | 2 | 0 | 1534 | 998 | -540 |
| 1511 | 3468 | 3461 | 3488 | 3438 | 3465 | 3459 | -3 | -9 | 54 | 214 | -4 |
| 1512 | 3485 | 3465 | 3511 | 3438 | 3480 | 3472 | -5 | -13 | 858156 | 602846 | -42900 |
| 1601 | 3491 | 3477 | 3517 | 3451 | 3493 | 3479 | 2 | -12 | 1032 | 2300 | -10 |
| 1602 | 3509 | 3472 | 3517 | 3472 | 3508 | 3508 | -1 | -1 | 66 | 260 | 50 |
| 1603 | 3499 | 3488 | 3530 | 3488 | 3519 | 3511 | 20 | 12 | 34 | 150 | -8 |
| 1604 | 3538 | 3502 | 3550 | 3502 | 3527 | 3524 | -11 | -14 | 26 | 162 | 0 |
| 1605 | 3532 | 3517 | 3552 | 3517 | 3530 | 3529 | -2 | -3 | 18 | 626 | 2 |
| 1606 | 3548 | 3511 | 3567 | 3503 | 3542 | 3542 | -6 | -6 | 702 | 1718 | 224 |
| 小计 | 863526 | 612222 / -43214
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)