|
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 | 42490 | 42150 | 42550 | 41900 | 42280 | 42300 | -210 | -190 | 22436 | 42870 | -2156 |
| 1508 | 42370 | 42100 | 42430 | 41720 | 42110 | 42090 | -260 | -280 | 146552 | 128750 | -7338 |
| 1509 | 42210 | 41950 | 42300 | 41560 | 41970 | 41950 | -240 | -260 | 323088 | 223404 | -8292 |
| 1510 | 42140 | 41950 | 42190 | 41480 | 41870 | 41880 | -270 | -260 | 41558 | 70232 | 3648 |
| 1511 | 42070 | 41830 | 42110 | 41430 | 41800 | 41820 | -270 | -250 | 7558 | 21672 | 988 |
| 1512 | 42040 | 41740 | 42060 | 41400 | 41760 | 41790 | -280 | -250 | 3158 | 14510 | 296 |
| 1601 | 41980 | 41710 | 42030 | 41370 | 41730 | 41720 | -250 | -260 | 716 | 6740 | 112 |
| 1602 | 42010 | 41660 | 42010 | 41500 | 41840 | 41790 | -170 | -220 | 208 | 3004 | 98 |
| 1603 | 41980 | 41720 | 42050 | 41430 | 41980 | 41870 | 0 | -110 | 124 | 1894 | 8 |
| 1604 | 42040 | 41870 | 42060 | 41750 | 41750 | 41870 | -290 | -170 | 70 | 1336 | 6 |
| 1605 | 42050 | 41950 | 42120 | 41800 | 42040 | 41930 | -10 | -120 | 144 | 1042 | 28 |
| 1606 | 42080 | 41600 | 42140 | 41510 | 41830 | 41870 | -250 | -210 | 58 | 498 | 34 |
| 小计 | 545670 | 515952 / -12568 | |||||||||
| 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 | 12610 | 12575 | 12580 | 12445 | 12480 | 12500 | -130 | -110 | 5786 | 36270 | -746 |
| 1508 | 12605 | 12595 | 12600 | 12450 | 12450 | 12515 | -155 | -90 | 17458 | 78008 | -5410 |
| 1509 | 12620 | 12620 | 12620 | 12470 | 12500 | 12535 | -120 | -85 | 39706 | 131554 | 6604 |
| 1510 | 12630 | 12600 | 12620 | 12510 | 12550 | 12565 | -80 | -65 | 13558 | 68434 | 4480 |
| 1511 | 12635 | 12620 | 12620 | 12550 | 12585 | 12585 | -50 | -50 | 3354 | 24888 | 910 |
| 1512 | 12650 | 12615 | 12665 | 12590 | 12620 | 12625 | -30 | -25 | 794 | 9678 | 50 |
| 1601 | 12705 | 12680 | 12715 | 12660 | 12660 | 12675 | -45 | -30 | 778 | 1640 | 252 |
| 1602 | 12720 | 12705 | 12705 | 12700 | 12705 | 12700 | -15 | -20 | 18 | 452 | -18 |
| 1603 | 12755 | 12745 | 12745 | 12745 | 12745 | 12745 | -10 | -10 | 4 | 190 | -2 |
| 1604 | 12760 | 12745 | 12745 | -15 | -15 | 0 | 138 | 0 | |||
| 1605 | 12850 | 12850 | 12860 | 12815 | 12815 | 12840 | -35 | -10 | 14 | 262 | 0 |
| 1606 | 12850 | 12840 | 12840 | -10 | -10 | 0 | 42 | 0 | |||
| 小计 | 81470 | 351556 / 6120 | |||||||||
| 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 | 15370 | 15240 | 15360 | 15190 | 15280 | 15245 | -90 | -125 | 2212 | 10230 | -702 |
| 1508 | 15355 | 15240 | 15345 | 15140 | 15220 | 15235 | -135 | -120 | 48614 | 56512 | -10024 |
| 1509 | 15345 | 15235 | 15340 | 15125 | 15230 | 15230 | -115 | -115 | 134916 | 139512 | 2906 |
| 1510 | 15350 | 15235 | 15350 | 15140 | 15240 | 15250 | -110 | -100 | 18496 | 51058 | 3992 |
| 1511 | 15370 | 15240 | 15355 | 15155 | 15250 | 15245 | -120 | -125 | 3086 | 9732 | 884 |
| 1512 | 15375 | 15290 | 15345 | 15205 | 15280 | 15275 | -95 | -100 | 444 | 4242 | 166 |
| 1601 | 15375 | 15265 | 15380 | 15200 | 15315 | 15295 | -60 | -80 | 200 | 962 | 76 |
| 1602 | 15405 | 15330 | 15390 | 15110 | 15390 | 15255 | -15 | -150 | 42 | 938 | -20 |
| 1603 | 15455 | 15320 | 15405 | 15320 | 15405 | 15350 | -50 | -105 | 6 | 130 | -2 |
| 1604 | 15515 | 15405 | 15405 | -110 | -110 | 0 | 48 | 0 | |||
| 1605 | 15490 | 15390 | 15430 | 15315 | 15430 | 15385 | -60 | -105 | 10 | 146 | 0 |
| 1606 | 15540 | 15455 | 15480 | 15455 | 15480 | 15465 | -60 | -75 | 10 | 8 | 0 |
| 小计 | 208036 | 273518 / -2724 | |||||||||
| 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 | 13095 | 13015 | 13170 | 12850 | 13170 | 12960 | 75 | -135 | 210 | 2100 | -110 |
| 1508 | 12800 | 12795 | 12835 | 12435 | 12770 | 12660 | -30 | -140 | 3752 | 13668 | -182 |
| 1509 | 12690 | 12685 | 12730 | 12185 | 12665 | 12570 | -25 | -120 | 2994 | 11576 | 386 |
| 1510 | 12620 | 12515 | 12640 | 12115 | 12590 | 12515 | -30 | -105 | 866 | 5786 | 56 |
| 1511 | 12600 | 12610 | 12610 | 12400 | 12610 | 12495 | 10 | -105 | 116 | 888 | 52 |
| 1512 | 12700 | 12480 | 12600 | 12480 | 12600 | 12580 | -100 | -120 | 102 | 302 | 86 |
| 1601 | 12800 | 12600 | 12685 | 12600 | 12605 | 12600 | -195 | -200 | 96 | 136 | 86 |
| 1602 | 12710 | 12510 | 12510 | -200 | -200 | 0 | 24 | 0 | |||
| 1603 | 12675 | 12475 | 12475 | -200 | -200 | 0 | 22 | 0 | |||
| 1604 | 12445 | 12600 | 12620 | 12600 | 12610 | 12600 | 165 | 155 | 18 | 34 | 12 |
| 1605 | 12760 | 12660 | 12730 | 12655 | 12730 | 12680 | -30 | -80 | 6 | 14 | 0 |
| 1606 | 12760 | 12760 | 12760 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 8160 | 34550 / 386 | |||||||||
| 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 | 87090 | 84520 | 88600 | 80510 | 87700 | 87040 | 610 | -50 | 2984 | 9348 | -1532 |
| 1508 | 86930 | 86630 | 89430 | 86350 | 87960 | 87850 | 1030 | 920 | 388 | 3450 | -124 |
| 1509 | 88040 | 87330 | 89980 | 86680 | 88360 | 88450 | 320 | 410 | 711488 | 216384 | -18826 |
| 1510 | 87980 | 87260 | 89890 | 86970 | 88290 | 88530 | 310 | 550 | 250 | 360 | 4 |
| 1511 | 87770 | 86390 | 89810 | 86390 | 89420 | 88130 | 1650 | 360 | 20 | 64 | 0 |
| 1512 | 88450 | 87280 | 89500 | 87280 | 88820 | 88540 | 370 | 90 | 24 | 182 | -2 |
| 1601 | 88510 | 87500 | 90240 | 87360 | 88940 | 88890 | 430 | 380 | 24430 | 32160 | 70 |
| 1602 | 88350 | 90580 | 91490 | 89000 | 89570 | 90130 | 1220 | 1780 | 54 | 178 | 2 |
| 1603 | 88880 | 88680 | 91290 | 88670 | 90500 | 90120 | 1620 | 1240 | 88 | 1010 | 32 |
| 1604 | 92400 | 91650 | 92670 | 91650 | 92670 | 92160 | 270 | -240 | 4 | 124 | 4 |
| 1605 | 90520 | 89850 | 92300 | 89850 | 92010 | 91380 | 1490 | 860 | 74 | 190 | -8 |
| 1606 | 90100 | 90020 | 91990 | 90020 | 91080 | 91050 | 980 | 950 | 10 | 24 | -2 |
| 小计 | 739814 | 263474 / -20382 | |||||||||
| 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 | 106760 | 104010 | 107980 | 104010 | 106700 | 106290 | -60 | -470 | 278 | 2776 | -34 |
| 1508 | 107820 | 107050 | 107700 | 106420 | 107700 | 107210 | -120 | -610 | 92 | 434 | 20 |
| 1509 | 108600 | 107300 | 108680 | 106240 | 108260 | 107730 | -340 | -870 | 2858 | 2930 | 396 |
| 1510 | 109550 | 109190 | 109190 | 106860 | 108030 | 108690 | -1520 | -860 | 78 | 170 | 46 |
| 1511 | 110220 | 108900 | 110120 | 108900 | 109000 | 109600 | -1220 | -620 | 30 | 30 | 12 |
| 1512 | 111830 | 110840 | 112510 | 109510 | 110600 | 110500 | -1230 | -1330 | 18 | 20 | 4 |
| 1601 | 111040 | 109010 | 110870 | 109010 | 110610 | 110020 | -430 | -1020 | 8 | 40 | 2 |
| 1602 | 111670 | 110650 | 110650 | -1020 | -1020 | 0 | 2 | 0 | |||
| 1603 | 111420 | 111420 | 111420 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 113060 | 112020 | 112020 | -1040 | -1040 | 0 | 28 | 0 | |||
| 1605 | 115700 | 114640 | 114640 | -1060 | -1060 | 0 | 56 | 0 | |||
| 1606 | 113870 | 113870 | 113870 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 3362 | 6486 / 446 | |||||||||
| 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 | 236.1 | 228.05 | 233 | 228.05 | 233 | 231.75 | -3.1 | -4.35 | 24 | 30 | -18 |
| 1508 | 235.55 | 234 | 235.9 | 233.85 | 234.65 | 234.75 | -0.9 | -0.8 | 112 | 240 | 4 |
| 1509 | 237.95 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | -1.6 | -1.6 | 2 | 34 | -2 |
| 1510 | 237.35 | 236.1 | 236.75 | 235.7 | 236.25 | 236.25 | -1.1 | -1.1 | 12 | 162 | -4 |
| 1512 | 238.35 | 237.1 | 238.75 | 236.25 | 237.7 | 237.35 | -0.65 | -1 | 130804 | 178778 | 2482 |
| 1602 | 239.3 | 238.3 | 238.3 | -1 | -1 | 0 | 76 | 0 | |||
| 1604 | 240.25 | 239.25 | 239.25 | -1 | -1 | 0 | 28 | 0 | |||
| 1606 | 241.3 | 240.5 | 241.95 | 239.75 | 240.8 | 240.6 | -0.5 | -0.7 | 230 | 500 | 58 |
| 小计 | 131184 | 179848 / 2520 | |||||||||
| 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 | 3386 | 3361 | 3413 | 3360 | 3390 | 3388 | 4 | 2 | 60 | 1636 | -24 |
| 1508 | 3427 | 3398 | 3430 | 3384 | 3423 | 3403 | -4 | -24 | 194 | 536 | 48 |
| 1509 | 3417 | 3391 | 3462 | 3364 | 3412 | 3416 | -5 | -1 | 442 | 836 | -22 |
| 1510 | 3417 | 3405 | 3460 | 3399 | 3440 | 3428 | 23 | 11 | 130 | 858 | -36 |
| 1511 | 3451 | 3415 | 3471 | 3408 | 3439 | 3431 | -12 | -20 | 42 | 212 | 4 |
| 1512 | 3446 | 3436 | 3491 | 3408 | 3437 | 3444 | -9 | -2 | 1202886 | 622706 | 11344 |
| 1601 | 3453 | 3446 | 3495 | 3420 | 3448 | 3457 | -5 | 4 | 600 | 2272 | 14 |
| 1602 | 3453 | 3452 | 3490 | 3444 | 3487 | 3470 | 34 | 17 | 16 | 264 | 4 |
| 1603 | 3438 | 3452 | 3488 | 3452 | 3488 | 3472 | 50 | 34 | 24 | 146 | 0 |
| 1604 | 3489 | 3489 | 3489 | 3488 | 3488 | 3488 | -1 | -1 | 8 | 156 | 2 |
| 1605 | 3480 | 3477 | 3510 | 3477 | 3496 | 3499 | 16 | 19 | 12 | 648 | 0 |
| 1606 | 3500 | 3525 | 3546 | 3470 | 3500 | 3500 | 0 | 0 | 1458 | 2236 | 290 |
| 小计 | 1205872 | 632506 / 11624 | |||||||||
| 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:螺纹钢 | |||||||||||
| 1507 | 1877 | 1854 | 1854 | 1850 | 1850 | 1852 | -27 | -25 | 120 | 1380 | 0 |
| 1508 | 2004 | 2000 | 2023 | 1992 | 1996 | 1999 | -8 | -5 | 460 | 2110 | 190 |
| 1509 | 2054 | 2038 | 2051 | 2026 | 2026 | 2042 | -28 | -12 | 3260 | 11672 | 400 |
| 1510 | 2131 | 2135 | 2140 | 2117 | 2124 | 2130 | -7 | -1 | 3659918 | 2552394 | 56752 |
| 1511 | 2128 | 2129 | 2138 | 2120 | 2121 | 2129 | -7 | 1 | 2108 | 8546 | 258 |
| 1512 | 2181 | 2166 | 2178 | 2163 | 2166 | 2170 | -15 | -11 | 484 | 1744 | 124 |
| 1601 | 2222 | 2218 | 2232 | 2210 | 2217 | 2222 | -5 | 0 | 552438 | 928446 | 51646 |
| 1602 | 2207 | 2216 | 2226 | 2207 | 2214 | 2218 | 7 | 11 | 848 | 5582 | 8 |
| 1603 | 2223 | 2225 | 2238 | 2220 | 2225 | 2229 | 2 | 6 | 248 | 8276 | 32 |
| 1604 | 2264 | 2267 | 2273 | 2254 | 2273 | 2269 | 9 | 5 | 108 | 1102 | 60 |
| 1605 | 2299 | 2285 | 2313 | 2285 | 2299 | 2302 | 0 | 3 | 12222 | 58568 | 4384 |
| 1606 | 2311 | 2312 | 2332 | 2289 | 2306 | 2315 | -5 | 4 | 372 | 324 | 132 |
| 小计 | 4232586 | 3580144 / 113986 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)