|
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 | 42430 | 42580 | 42700 | 42260 | 42380 | 42490 | -50 | 60 | 30094 | 45026 | -5482 |
| 1508 | 42290 | 42490 | 42600 | 42150 | 42240 | 42370 | -50 | 80 | 220640 | 136088 | -12290 |
| 1509 | 42180 | 42340 | 42470 | 41990 | 42090 | 42210 | -90 | 30 | 257752 | 231696 | 21994 |
| 1510 | 42120 | 42270 | 42390 | 41920 | 42030 | 42140 | -90 | 20 | 31928 | 66584 | 2198 |
| 1511 | 42090 | 42180 | 42310 | 41870 | 41870 | 42070 | -220 | -20 | 7224 | 20684 | 578 |
| 1512 | 42020 | 42110 | 42270 | 41800 | 41880 | 42040 | -140 | 20 | 2988 | 14214 | 122 |
| 1601 | 42030 | 42130 | 42280 | 41760 | 41840 | 41980 | -190 | -50 | 904 | 6628 | 194 |
| 1602 | 42070 | 42190 | 42370 | 41800 | 41850 | 42010 | -220 | -60 | 106 | 2906 | 24 |
| 1603 | 42120 | 42250 | 42250 | 41820 | 41820 | 41980 | -300 | -140 | 122 | 1886 | -8 |
| 1604 | 42150 | 42260 | 42260 | 41970 | 41970 | 42040 | -180 | -110 | 214 | 1330 | 86 |
| 1605 | 42160 | 42260 | 42280 | 41900 | 41900 | 42050 | -260 | -110 | 92 | 1014 | 28 |
| 1606 | 42200 | 42180 | 42180 | 42010 | 42010 | 42080 | -190 | -120 | 6 | 464 | 0 |
| 小计 | 552070 | 528520 / 7444 | |||||||||
| 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 | 12705 | 12670 | 12750 | 12450 | 12750 | 12610 | 45 | -95 | 12296 | 37016 | -2194 |
| 1508 | 12715 | 12680 | 12695 | 12560 | 12600 | 12605 | -115 | -110 | 28064 | 83418 | -8834 |
| 1509 | 12730 | 12700 | 12715 | 12560 | 12625 | 12620 | -105 | -110 | 49992 | 124950 | 5748 |
| 1510 | 12735 | 12705 | 12715 | 12575 | 12600 | 12630 | -135 | -105 | 20338 | 63954 | 6696 |
| 1511 | 12745 | 12730 | 12730 | 12590 | 12660 | 12635 | -85 | -110 | 5658 | 23978 | 2356 |
| 1512 | 12745 | 12710 | 12715 | 12605 | 12665 | 12650 | -80 | -95 | 1528 | 9628 | -338 |
| 1601 | 12785 | 12765 | 12770 | 12660 | 12685 | 12705 | -100 | -80 | 156 | 1388 | 86 |
| 1602 | 12835 | 12745 | 12745 | 12720 | 12720 | 12720 | -115 | -115 | 26 | 470 | 16 |
| 1603 | 12890 | 12775 | 12775 | 12750 | 12750 | 12755 | -140 | -135 | 6 | 192 | -4 |
| 1604 | 12910 | 12760 | 12760 | 12760 | 12760 | 12760 | -150 | -150 | 2 | 138 | -2 |
| 1605 | 13015 | 12925 | 12925 | 12805 | 12865 | 12850 | -150 | -165 | 16 | 262 | 4 |
| 1606 | 13015 | 12850 | 12850 | -165 | -165 | 0 | 42 | 0 | |||
| 小计 | 118082 | 345436 / 3534 | |||||||||
| 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 | 15510 | 15465 | 15585 | 15275 | 15330 | 15370 | -180 | -140 | 3836 | 10932 | -2444 |
| 1508 | 15510 | 15400 | 15445 | 15225 | 15235 | 15355 | -275 | -155 | 79772 | 66536 | -17302 |
| 1509 | 15505 | 15410 | 15435 | 15215 | 15220 | 15345 | -285 | -160 | 122568 | 136606 | 12170 |
| 1510 | 15525 | 15450 | 15450 | 15225 | 15235 | 15350 | -290 | -175 | 20806 | 47066 | 6488 |
| 1511 | 15515 | 15430 | 15440 | 15240 | 15260 | 15370 | -255 | -145 | 3268 | 8848 | 1282 |
| 1512 | 15525 | 15415 | 15420 | 15280 | 15280 | 15375 | -245 | -150 | 462 | 4076 | 96 |
| 1601 | 15590 | 15430 | 15450 | 15275 | 15275 | 15375 | -315 | -215 | 116 | 886 | 4 |
| 1602 | 15625 | 15440 | 15455 | 15360 | 15360 | 15405 | -265 | -220 | 56 | 958 | 4 |
| 1603 | 15535 | 15485 | 15485 | 15385 | 15385 | 15455 | -150 | -80 | 60 | 132 | -6 |
| 1604 | 15680 | 15520 | 15520 | 15510 | 15510 | 15515 | -170 | -165 | 4 | 48 | -2 |
| 1605 | 15690 | 15560 | 15560 | 15420 | 15420 | 15490 | -270 | -200 | 44 | 146 | 8 |
| 1606 | 15600 | 15580 | 15580 | 15500 | 15500 | 15540 | -100 | -60 | 4 | 8 | -2 |
| 小计 | 230996 | 276242 / 296 | |||||||||
| 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 | 13320 | 13110 | 13155 | 13000 | 13035 | 13095 | -285 | -225 | 614 | 2210 | -176 |
| 1508 | 13000 | 12750 | 12920 | 12710 | 12795 | 12800 | -205 | -200 | 4462 | 13850 | 744 |
| 1509 | 12880 | 12680 | 12780 | 12605 | 12670 | 12690 | -210 | -190 | 1844 | 11190 | 504 |
| 1510 | 12825 | 12615 | 12810 | 12525 | 12610 | 12620 | -215 | -205 | 466 | 5730 | 18 |
| 1511 | 12805 | 12605 | 12670 | 12490 | 12630 | 12600 | -175 | -205 | 160 | 836 | 78 |
| 1512 | 12825 | 12700 | 12700 | 12700 | 12700 | 12700 | -125 | -125 | 66 | 216 | 66 |
| 1601 | 12865 | 12800 | 12800 | 12800 | 12800 | 12800 | -65 | -65 | 2 | 50 | -2 |
| 1602 | 12800 | 12605 | 12820 | 12605 | 12820 | 12710 | 20 | -90 | 4 | 24 | 0 |
| 1603 | 13115 | 12675 | 12675 | 12675 | 12675 | 12675 | -440 | -440 | 2 | 22 | -2 |
| 1604 | 12880 | 12445 | 12445 | -435 | -435 | 0 | 22 | 0 | |||
| 1605 | 12985 | 12760 | 12760 | 12760 | 12760 | 12760 | -225 | -225 | 2 | 14 | 2 |
| 1606 | 12985 | 12985 | 12985 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7622 | 34164 / 1232 | |||||||||
| 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 | 91160 | 89000 | 89000 | 86600 | 86600 | 87090 | -4560 | -4070 | 5854 | 10880 | -714 |
| 1508 | 90680 | 88000 | 88650 | 86140 | 86140 | 86930 | -4540 | -3750 | 552 | 3574 | -32 |
| 1509 | 91930 | 88880 | 89410 | 87330 | 87330 | 88040 | -4600 | -3890 | 479454 | 235210 | 4088 |
| 1510 | 90950 | 88890 | 89550 | 86400 | 86430 | 87980 | -4520 | -2970 | 456 | 356 | 122 |
| 1511 | 91370 | 88580 | 88600 | 86800 | 86810 | 87770 | -4560 | -3600 | 62 | 64 | -14 |
| 1512 | 92010 | 89370 | 89970 | 87400 | 87400 | 88450 | -4610 | -3560 | 66 | 184 | 10 |
| 1601 | 92210 | 89500 | 89770 | 87590 | 87590 | 88510 | -4620 | -3700 | 24514 | 32090 | 2050 |
| 1602 | 92210 | 89850 | 90420 | 87590 | 88120 | 88350 | -4090 | -3860 | 76 | 176 | -8 |
| 1603 | 93190 | 90810 | 90810 | 88530 | 88780 | 88880 | -4410 | -4310 | 176 | 978 | -14 |
| 1604 | 93630 | 92400 | 92400 | 92400 | 92400 | 92400 | -1230 | -1230 | 2 | 120 | 0 |
| 1605 | 94430 | 92000 | 92420 | 89700 | 89700 | 90520 | -4730 | -3910 | 110 | 198 | 46 |
| 1606 | 93700 | 92220 | 92220 | 89010 | 89310 | 90100 | -4390 | -3600 | 24 | 26 | 6 |
| 小计 | 511346 | 283856 / 5540 | |||||||||
| 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 | 110150 | 109000 | 109400 | 105740 | 106000 | 106760 | -4150 | -3390 | 1384 | 2810 | -190 |
| 1508 | 110840 | 110050 | 111550 | 106400 | 107000 | 107820 | -3840 | -3020 | 378 | 414 | -8 |
| 1509 | 111870 | 109710 | 111150 | 107390 | 107530 | 108600 | -4340 | -3270 | 2832 | 2534 | 538 |
| 1510 | 112620 | 112640 | 112640 | 108300 | 109000 | 109550 | -3620 | -3070 | 148 | 124 | 74 |
| 1511 | 114690 | 111300 | 111300 | 110100 | 110100 | 110220 | -4590 | -4470 | 20 | 18 | 14 |
| 1512 | 115580 | 111400 | 111980 | 111400 | 111980 | 111830 | -3600 | -3750 | 8 | 16 | 6 |
| 1601 | 114350 | 111610 | 111880 | 109780 | 110030 | 111040 | -4320 | -3310 | 24 | 38 | 10 |
| 1602 | 115000 | 111670 | 111670 | -3330 | -3330 | 0 | 2 | 0 | |||
| 1603 | 114740 | 114740 | 114740 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 116350 | 113060 | 113060 | 113060 | 113060 | 113060 | -3290 | -3290 | 2 | 28 | -2 |
| 1605 | 115700 | 115700 | 115700 | 0 | 0 | 0 | 56 | 0 | |||
| 1606 | 117190 | 117190 | 117190 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 4796 | 6040 / 442 | |||||||||
| 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 | 235.55 | 241.4 | 241.4 | 229.9 | 234.05 | 236.1 | -1.5 | 0.55 | 82 | 48 | -12 |
| 1508 | 236.15 | 235.85 | 236.8 | 233.8 | 233.8 | 235.55 | -2.35 | -0.6 | 42 | 236 | -12 |
| 1509 | 237.85 | 239.5 | 239.5 | 237.15 | 237.25 | 237.95 | -0.6 | 0.1 | 6 | 36 | -2 |
| 1510 | 238.05 | 237 | 237.85 | 236.95 | 237.1 | 237.35 | -0.95 | -0.7 | 52 | 166 | -10 |
| 1512 | 238.35 | 239.5 | 239.55 | 237.7 | 238.05 | 238.35 | -0.3 | 0 | 108750 | 176296 | -1138 |
| 1602 | 239.5 | 239.7 | 239.75 | 238.8 | 238.8 | 239.3 | -0.7 | -0.2 | 14 | 76 | -6 |
| 1604 | 241.2 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | -0.95 | -0.95 | 2 | 28 | -2 |
| 1606 | 241.55 | 242.1 | 242.15 | 240.85 | 241.25 | 241.3 | -0.3 | -0.25 | 162 | 442 | 10 |
| 小计 | 109110 | 177328 / -1172 | |||||||||
| 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 | 3417 | 3484 | 3484 | 3360 | 3400 | 3386 | -17 | -31 | 982 | 1660 | 40 |
| 1508 | 3423 | 3452 | 3452 | 3400 | 3408 | 3427 | -15 | 4 | 110 | 488 | 32 |
| 1509 | 3452 | 3453 | 3465 | 3372 | 3413 | 3417 | -39 | -35 | 634 | 858 | -14 |
| 1510 | 3465 | 3472 | 3476 | 3385 | 3419 | 3417 | -46 | -48 | 608 | 894 | -104 |
| 1511 | 3459 | 3477 | 3477 | 3440 | 3440 | 3451 | -19 | -8 | 22 | 208 | -6 |
| 1512 | 3472 | 3489 | 3495 | 3393 | 3446 | 3446 | -26 | -26 | 1020996 | 611362 | 8516 |
| 1601 | 3479 | 3498 | 3502 | 3406 | 3448 | 3453 | -31 | -26 | 590 | 2258 | -42 |
| 1602 | 3508 | 3464 | 3464 | 3444 | 3460 | 3453 | -48 | -55 | 14 | 260 | 0 |
| 1603 | 3511 | 3430 | 3449 | 3430 | 3449 | 3438 | -62 | -73 | 10 | 146 | -4 |
| 1604 | 3524 | 3507 | 3507 | 3452 | 3452 | 3489 | -72 | -35 | 12 | 154 | -8 |
| 1605 | 3529 | 3521 | 3521 | 3460 | 3483 | 3480 | -46 | -49 | 86 | 648 | 22 |
| 1606 | 3542 | 3549 | 3553 | 3455 | 3520 | 3500 | -22 | -42 | 1046 | 1946 | 228 |
| 小计 | 1025110 | 620882 / 8660 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)