|
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 | 42610 | 42700 | 42440 | 42650 | 42570 | 160 | 80 | 12770 | 41200 | -640 |
| 1508 | 42330 | 42390 | 42590 | 42250 | 42510 | 42440 | 180 | 110 | 84066 | 118864 | -4558 |
| 1509 | 42190 | 42290 | 42470 | 42120 | 42380 | 42310 | 190 | 120 | 225938 | 221676 | 1764 |
| 1510 | 42100 | 42190 | 42380 | 42030 | 42290 | 42210 | 190 | 110 | 34166 | 72632 | 1368 |
| 1511 | 42070 | 42120 | 42290 | 41960 | 42190 | 42130 | 120 | 60 | 8180 | 22308 | 626 |
| 1512 | 42030 | 42080 | 42210 | 41900 | 42140 | 42100 | 110 | 70 | 4084 | 15270 | 616 |
| 1601 | 42010 | 42040 | 42190 | 41850 | 42090 | 42040 | 80 | 30 | 446 | 7044 | 102 |
| 1602 | 42000 | 42080 | 42200 | 41850 | 42090 | 42050 | 90 | 50 | 162 | 2990 | 28 |
| 1603 | 42010 | 42050 | 42200 | 41900 | 42100 | 42110 | 90 | 100 | 248 | 1926 | 64 |
| 1604 | 41970 | 42070 | 42190 | 41880 | 42140 | 42080 | 170 | 110 | 214 | 1274 | -42 |
| 1605 | 41970 | 42140 | 42210 | 41920 | 42170 | 42060 | 200 | 90 | 170 | 1050 | 6 |
| 1606 | 42060 | 42140 | 42210 | 41930 | 42210 | 42080 | 150 | 20 | 120 | 592 | 80 |
| 小计 | 370564 | 506826 / -586 | |||||||||
| 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 | 12620 | 12620 | 12655 | 12565 | 12600 | 12590 | -20 | -30 | 4500 | 36520 | -790 |
| 1508 | 12680 | 12660 | 12710 | 12615 | 12640 | 12645 | -40 | -35 | 9994 | 75424 | -452 |
| 1509 | 12710 | 12720 | 12740 | 12650 | 12675 | 12685 | -35 | -25 | 21954 | 128006 | 902 |
| 1510 | 12725 | 12715 | 12750 | 12665 | 12705 | 12695 | -20 | -30 | 8964 | 72300 | 3350 |
| 1511 | 12725 | 12720 | 12765 | 12680 | 12710 | 12715 | -15 | -10 | 1934 | 27718 | 626 |
| 1512 | 12740 | 12730 | 12780 | 12695 | 12720 | 12730 | -20 | -10 | 936 | 11676 | 552 |
| 1601 | 12780 | 12765 | 12795 | 12735 | 12770 | 12775 | -10 | -5 | 406 | 1840 | 12 |
| 1602 | 12845 | 12820 | 12820 | 12775 | 12775 | 12805 | -70 | -40 | 8 | 502 | -4 |
| 1603 | 12850 | 12850 | 12850 | 0 | 0 | 0 | 200 | 0 | |||
| 1604 | 12870 | 12870 | 12870 | 0 | 0 | 0 | 136 | 0 | |||
| 1605 | 12990 | 12985 | 12985 | 12945 | 12945 | 12965 | -45 | -25 | 4 | 282 | 0 |
| 1606 | 13025 | 13025 | 13025 | 0 | 0 | 0 | 44 | 0 | |||
| 小计 | 48700 | 354648 / 4196 | |||||||||
| 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 | 15550 | 15635 | 15635 | 15480 | 15520 | 15520 | -30 | -30 | 970 | 10120 | -40 |
| 1508 | 15485 | 15480 | 15645 | 15425 | 15510 | 15530 | 25 | 45 | 29328 | 48086 | -2666 |
| 1509 | 15485 | 15550 | 15655 | 15425 | 15520 | 15540 | 35 | 55 | 131896 | 140936 | 5518 |
| 1510 | 15505 | 15580 | 15660 | 15435 | 15520 | 15550 | 15 | 45 | 17992 | 53528 | 2030 |
| 1511 | 15535 | 15560 | 15665 | 15445 | 15530 | 15575 | -5 | 40 | 2750 | 10744 | 794 |
| 1512 | 15535 | 15595 | 15680 | 15460 | 15540 | 15595 | 5 | 60 | 1446 | 4928 | 648 |
| 1601 | 15485 | 15685 | 15700 | 15495 | 15555 | 15595 | 70 | 110 | 178 | 908 | 0 |
| 1602 | 15575 | 15600 | 15700 | 15535 | 15565 | 15605 | -10 | 30 | 50 | 908 | -18 |
| 1603 | 15590 | 15675 | 15875 | 15550 | 15610 | 15675 | 20 | 85 | 34 | 136 | 2 |
| 1604 | 15645 | 15730 | 15730 | 85 | 85 | 0 | 48 | 0 | |||
| 1605 | 15625 | 15735 | 15760 | 15555 | 15595 | 15635 | -30 | 10 | 52 | 150 | 12 |
| 1606 | 15680 | 15680 | 15680 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 184696 | 270506 / 6280 | |||||||||
| 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 | 13120 | 13150 | 13160 | 13040 | 13045 | 13110 | -75 | -10 | 450 | 2120 | -40 |
| 1508 | 12970 | 13110 | 13125 | 12910 | 12955 | 13020 | -15 | 50 | 2334 | 13068 | -382 |
| 1509 | 12830 | 12900 | 12990 | 12790 | 12865 | 12890 | 35 | 60 | 2672 | 12318 | -42 |
| 1510 | 12785 | 12915 | 12935 | 12720 | 12800 | 12850 | 15 | 65 | 1048 | 6360 | 408 |
| 1511 | 12750 | 12775 | 12785 | 12740 | 12740 | 12765 | -10 | 15 | 16 | 952 | 2 |
| 1512 | 12840 | 12870 | 12870 | 12870 | 12870 | 12870 | 30 | 30 | 6 | 302 | 0 |
| 1601 | 12860 | 12890 | 12890 | 30 | 30 | 0 | 136 | 0 | |||
| 1602 | 12765 | 12790 | 12790 | 25 | 25 | 0 | 24 | 0 | |||
| 1603 | 12730 | 12755 | 12755 | 25 | 25 | 0 | 22 | 0 | |||
| 1604 | 12860 | 12890 | 12890 | 30 | 30 | 0 | 34 | 0 | |||
| 1605 | 12925 | 12955 | 12955 | 30 | 30 | 0 | 16 | 0 | |||
| 1606 | 12925 | 12925 | 12925 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 6526 | 35352 / -54 | |||||||||
| 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 | 88310 | 89300 | 89800 | 87800 | 88250 | 88650 | -60 | 340 | 1164 | 8256 | -792 |
| 1508 | 88590 | 89540 | 90120 | 88160 | 88800 | 89090 | 210 | 500 | 322 | 3272 | -140 |
| 1509 | 88830 | 89850 | 90670 | 88080 | 89240 | 89750 | 410 | 920 | 530356 | 192048 | -14462 |
| 1510 | 89170 | 90490 | 93380 | 88750 | 89470 | 90250 | 300 | 1080 | 116 | 436 | 16 |
| 1511 | 89670 | 90540 | 90810 | 89630 | 90270 | 90540 | 600 | 870 | 22 | 78 | 14 |
| 1512 | 89810 | 89140 | 89140 | 89140 | 89140 | 89140 | -670 | -670 | 2 | 182 | -2 |
| 1601 | 89510 | 90460 | 91470 | 88880 | 89890 | 90420 | 380 | 910 | 24618 | 31868 | 698 |
| 1602 | 89430 | 91650 | 91650 | 89420 | 90450 | 90830 | 1020 | 1400 | 18 | 182 | 4 |
| 1603 | 90910 | 92180 | 92180 | 90680 | 90870 | 91090 | -40 | 180 | 38 | 984 | -4 |
| 1604 | 92970 | 92900 | 92900 | 92000 | 92000 | 92450 | -970 | -520 | 4 | 122 | -2 |
| 1605 | 91660 | 92770 | 93130 | 91010 | 91010 | 92410 | -650 | 750 | 16 | 172 | -12 |
| 1606 | 91730 | 93000 | 93000 | 93000 | 93000 | 93000 | 1270 | 1270 | 2 | 22 | 0 |
| 小计 | 556678 | 237622 / -14682 | |||||||||
| 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 | 108100 | 111100 | 111100 | 107080 | 108600 | 108320 | 500 | 220 | 212 | 2776 | -4 |
| 1508 | 108910 | 110400 | 110850 | 109680 | 109680 | 110400 | 770 | 1490 | 80 | 424 | 16 |
| 1509 | 109390 | 110370 | 111140 | 109390 | 110000 | 110490 | 610 | 1100 | 2348 | 2900 | 90 |
| 1510 | 110260 | 110260 | 110260 | 0 | 0 | 0 | 170 | 0 | |||
| 1511 | 109870 | 110200 | 110200 | 330 | 330 | 0 | 28 | 0 | |||
| 1512 | 110500 | 110500 | 110500 | 0 | 0 | 0 | 20 | 0 | |||
| 1601 | 111360 | 110020 | 110020 | 110020 | 110020 | 110020 | -1340 | -1340 | 4 | 40 | 0 |
| 1602 | 112000 | 112000 | 112000 | 0 | 0 | 0 | 2 | 0 | |||
| 1603 | 111750 | 111750 | 111750 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 113390 | 112020 | 112020 | -1370 | -1370 | 0 | 28 | 0 | |||
| 1605 | 114980 | 114980 | 114980 | 0 | 0 | 0 | 56 | 0 | |||
| 1606 | 113160 | 113160 | 113160 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2644 | 6444 / 102 | |||||||||
| 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 | 231.75 | 231.75 | 231.75 | 0 | 0 | 0 | 30 | 0 | |||
| 1508 | 233.45 | 231.85 | 233.6 | 231.85 | 233.6 | 232.85 | 0.15 | -0.6 | 18 | 242 | 4 |
| 1509 | 233.25 | 235.35 | 235.6 | 235.35 | 235.6 | 235.35 | 2.35 | 2.1 | 12 | 36 | -8 |
| 1510 | 235.4 | 235 | 235.55 | 232.8 | 235.45 | 235.05 | 0.05 | -0.35 | 34 | 152 | -10 |
| 1512 | 236.55 | 236.2 | 237 | 235.6 | 236.7 | 236.3 | 0.15 | -0.25 | 112654 | 190922 | -62 |
| 1602 | 237.5 | 237.95 | 237.95 | 237.95 | 237.95 | 237.95 | 0.45 | 0.45 | 2 | 72 | -2 |
| 1604 | 238.25 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | -0.5 | -0.5 | 2 | 24 | -2 |
| 1606 | 239.8 | 239.8 | 240.35 | 239.1 | 240.15 | 239.65 | 0.35 | -0.15 | 114 | 488 | -22 |
| 小计 | 112836 | 191966 / -102 | |||||||||
| 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 | 3377 | 3425 | 3425 | 3379 | 3397 | 3398 | 20 | 21 | 488 | 1632 | -12 |
| 1508 | 3396 | 3413 | 3423 | 3404 | 3418 | 3412 | 22 | 16 | 82 | 560 | 2 |
| 1509 | 3404 | 3437 | 3464 | 3414 | 3464 | 3426 | 60 | 22 | 382 | 790 | -10 |
| 1510 | 3411 | 3440 | 3448 | 3420 | 3434 | 3431 | 23 | 20 | 38 | 858 | 8 |
| 1511 | 3438 | 3442 | 3442 | 3438 | 3438 | 3440 | 0 | 2 | 18 | 226 | 8 |
| 1512 | 3436 | 3456 | 3479 | 3438 | 3464 | 3455 | 28 | 19 | 799520 | 607458 | -20804 |
| 1601 | 3442 | 3464 | 3487 | 3425 | 3472 | 3464 | 30 | 22 | 746 | 2294 | 14 |
| 1602 | 3453 | 3496 | 3496 | 3471 | 3491 | 3475 | 38 | 22 | 444 | 238 | -22 |
| 1603 | 3458 | 3484 | 3494 | 3484 | 3494 | 3489 | 36 | 31 | 4 | 140 | 0 |
| 1604 | 3490 | 3465 | 3484 | 3465 | 3484 | 3474 | -6 | -16 | 4 | 154 | -2 |
| 1605 | 3486 | 3500 | 3516 | 3482 | 3516 | 3503 | 30 | 17 | 20 | 644 | 0 |
| 1606 | 3496 | 3501 | 3537 | 3501 | 3522 | 3514 | 26 | 18 | 1136 | 2486 | 54 |
| 小计 | 802882 | 617480 / -20764 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)