|
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 | 41790 | 41140 | 41390 | 40440 | 40480 | 40910 | -1310 | -880 | 15530 | 31180 | -4070 |
| 1508 | 41410 | 41010 | 41070 | 39960 | 40030 | 40590 | -1380 | -820 | 131316 | 115236 | 452 |
| 1509 | 41220 | 40730 | 40860 | 39690 | 39780 | 40390 | -1440 | -830 | 518564 | 271380 | 14062 |
| 1510 | 41020 | 40630 | 40720 | 39560 | 39660 | 40210 | -1360 | -810 | 106888 | 103348 | 13318 |
| 1511 | 40930 | 40500 | 40620 | 39510 | 39560 | 40110 | -1370 | -820 | 21924 | 30744 | 4930 |
| 1512 | 40790 | 40450 | 40570 | 39490 | 39550 | 40020 | -1240 | -770 | 11040 | 20756 | 2666 |
| 1601 | 40800 | 40400 | 40530 | 39490 | 39530 | 40070 | -1270 | -730 | 3252 | 8912 | 1136 |
| 1602 | 40700 | 40360 | 40500 | 39480 | 39500 | 40020 | -1200 | -680 | 638 | 3658 | 302 |
| 1603 | 40760 | 40420 | 40490 | 39470 | 39470 | 40040 | -1290 | -720 | 458 | 2346 | 236 |
| 1604 | 40820 | 40380 | 40500 | 39500 | 39530 | 40120 | -1290 | -700 | 232 | 1452 | 80 |
| 1605 | 40910 | 40280 | 40440 | 39530 | 39530 | 40040 | -1380 | -870 | 248 | 1176 | 54 |
| 1606 | 40830 | 40060 | 40500 | 39580 | 39580 | 40070 | -1250 | -760 | 216 | 682 | 66 |
| 小计 | 810306 | 590870 / 33232 | |||||||||
| 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 | 12480 | 12360 | 12430 | 12335 | 12335 | 12385 | -145 | -95 | 5380 | 32810 | -550 |
| 1508 | 12515 | 12400 | 12500 | 12380 | 12390 | 12445 | -125 | -70 | 11568 | 70774 | -2204 |
| 1509 | 12540 | 12405 | 12545 | 12405 | 12430 | 12475 | -110 | -65 | 32074 | 134944 | 2196 |
| 1510 | 12580 | 12495 | 12585 | 12470 | 12480 | 12520 | -100 | -60 | 14570 | 90632 | 6178 |
| 1511 | 12590 | 12545 | 12615 | 12515 | 12520 | 12555 | -70 | -35 | 2946 | 29798 | 608 |
| 1512 | 12610 | 12570 | 12645 | 12535 | 12535 | 12590 | -75 | -20 | 810 | 12264 | 302 |
| 1601 | 12660 | 12605 | 12660 | 12585 | 12585 | 12630 | -75 | -30 | 760 | 1790 | 20 |
| 1602 | 12735 | 12675 | 12675 | 12675 | 12675 | 12675 | -60 | -60 | 6 | 512 | -6 |
| 1603 | 12700 | 12740 | 12740 | 12740 | 12740 | 12740 | 40 | 40 | 6 | 206 | 6 |
| 1604 | 12680 | 12765 | 12765 | 12700 | 12710 | 12715 | 30 | 35 | 36 | 130 | 4 |
| 1605 | 12770 | 12735 | 12790 | 12735 | 12790 | 12760 | 20 | -10 | 4 | 280 | -2 |
| 1606 | 12800 | 12790 | 12790 | -10 | -10 | 0 | 44 | 0 | |||
| 小计 | 68160 | 374184 / 6552 | |||||||||
| 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 | 15310 | 15195 | 15415 | 15195 | 15260 | 15345 | -50 | 35 | 2110 | 8380 | -730 |
| 1508 | 15255 | 15210 | 15425 | 15125 | 15230 | 15280 | -25 | 25 | 22664 | 42942 | -1444 |
| 1509 | 15260 | 15205 | 15420 | 15120 | 15215 | 15265 | -45 | 5 | 137072 | 144050 | 4818 |
| 1510 | 15260 | 15220 | 15435 | 15135 | 15225 | 15275 | -35 | 15 | 22990 | 54926 | -14 |
| 1511 | 15265 | 15250 | 15440 | 15160 | 15230 | 15325 | -35 | 60 | 2280 | 12214 | 460 |
| 1512 | 15260 | 15175 | 15425 | 15175 | 15215 | 15290 | -45 | 30 | 366 | 5468 | 92 |
| 1601 | 15245 | 15235 | 15470 | 15200 | 15255 | 15335 | 10 | 90 | 268 | 906 | -82 |
| 1602 | 15260 | 15230 | 15450 | 15165 | 15300 | 15350 | 40 | 90 | 80 | 892 | -8 |
| 1603 | 15245 | 15340 | 15480 | 15295 | 15295 | 15360 | 50 | 115 | 18 | 120 | -10 |
| 1604 | 15295 | 15600 | 15600 | 15425 | 15425 | 15470 | 130 | 175 | 10 | 56 | 8 |
| 1605 | 15345 | 15430 | 15555 | 15280 | 15350 | 15425 | 5 | 80 | 60 | 192 | 4 |
| 1606 | 15405 | 15405 | 15405 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 187918 | 270158 / 3094 | |||||||||
| 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 | 12950 | 13015 | 13020 | 12820 | 12820 | 12980 | -130 | 30 | 270 | 2270 | 100 |
| 1508 | 12795 | 12785 | 12880 | 12655 | 12690 | 12785 | -105 | -10 | 2420 | 12234 | -588 |
| 1509 | 12700 | 12680 | 12765 | 12570 | 12570 | 12660 | -130 | -40 | 1828 | 12096 | -138 |
| 1510 | 12600 | 12580 | 12700 | 12515 | 12515 | 12615 | -85 | 15 | 1292 | 7342 | 450 |
| 1511 | 12585 | 12535 | 12660 | 12520 | 12530 | 12600 | -55 | 15 | 48 | 980 | 16 |
| 1512 | 12690 | 12545 | 12615 | 12545 | 12550 | 12560 | -140 | -130 | 12 | 302 | 0 |
| 1601 | 12625 | 12435 | 12700 | 12435 | 12700 | 12565 | 75 | -60 | 4 | 130 | 0 |
| 1602 | 12530 | 12470 | 12470 | -60 | -60 | 0 | 24 | 0 | |||
| 1603 | 12850 | 12790 | 12790 | -60 | -60 | 0 | 24 | 0 | |||
| 1604 | 12640 | 12580 | 12580 | -60 | -60 | 0 | 38 | 0 | |||
| 1605 | 12690 | 12630 | 12630 | -60 | -60 | 0 | 24 | 0 | |||
| 1606 | 12640 | 12580 | 12580 | -60 | -60 | 0 | 16 | 0 | |||
| 小计 | 5874 | 35480 / -160 | |||||||||
| 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 | 86020 | 84580 | 87000 | 83510 | 83510 | 85280 | -2510 | -740 | 552 | 7740 | -132 |
| 1508 | 86480 | 85270 | 85880 | 84870 | 84990 | 85610 | -1490 | -870 | 120 | 3142 | -4 |
| 1509 | 87390 | 85750 | 87360 | 84050 | 84220 | 85930 | -3170 | -1460 | 563222 | 194898 | 1290 |
| 1510 | 86770 | 86500 | 87000 | 84740 | 84990 | 86460 | -1780 | -310 | 50 | 484 | -26 |
| 1511 | 88200 | 86860 | 86860 | 85960 | 85960 | 86620 | -2240 | -1580 | 50 | 72 | -4 |
| 1512 | 87170 | 85760 | 86540 | 85760 | 86540 | 86280 | -630 | -890 | 30 | 182 | 16 |
| 1601 | 87960 | 86950 | 88190 | 84930 | 84930 | 86590 | -3030 | -1370 | 27900 | 30644 | -96 |
| 1602 | 87900 | 86800 | 86860 | 86660 | 86750 | 86730 | -1150 | -1170 | 28 | 170 | 4 |
| 1603 | 87950 | 87790 | 89050 | 86230 | 86230 | 86930 | -1720 | -1020 | 96 | 908 | -6 |
| 1604 | 88670 | 89140 | 89140 | 88240 | 88240 | 88690 | -430 | 20 | 4 | 122 | 0 |
| 1605 | 89070 | 87900 | 90060 | 87000 | 87000 | 88210 | -2070 | -860 | 38 | 196 | -12 |
| 1606 | 89570 | 87970 | 88430 | 87970 | 88430 | 88200 | -1140 | -1370 | 4 | 22 | 0 |
| 小计 | 592094 | 238580 / 1030 | |||||||||
| 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 | 107870 | 107900 | 107910 | 105110 | 107790 | 106060 | -80 | -1810 | 428 | 2752 | 0 |
| 1508 | 107570 | 107500 | 107500 | 107500 | 107500 | 107500 | -70 | -70 | 4 | 424 | 4 |
| 1509 | 107880 | 108500 | 109190 | 106800 | 107080 | 108040 | -800 | 160 | 2356 | 2794 | -90 |
| 1510 | 110260 | 108810 | 108810 | 108810 | 108810 | 108810 | -1450 | -1450 | 2 | 172 | 2 |
| 1511 | 110200 | 108750 | 108750 | -1450 | -1450 | 0 | 28 | 0 | |||
| 1512 | 110500 | 110500 | 110500 | 0 | 0 | 0 | 20 | 0 | |||
| 1601 | 110160 | 110160 | 110160 | 0 | 0 | 0 | 46 | 0 | |||
| 1602 | 112000 | 110520 | 110520 | -1480 | -1480 | 0 | 2 | 0 | |||
| 1603 | 110400 | 110400 | 110400 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 114070 | 111000 | 111000 | 110000 | 110520 | 110270 | -3550 | -3800 | 22 | 24 | 4 |
| 1605 | 114270 | 113000 | 113000 | -1270 | -1270 | 0 | 52 | 0 | |||
| 1606 | 111100 | 111100 | 111100 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2812 | 6314 / -80 | |||||||||
| 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 | 232.5 | 235 | 232.5 | 235 | 233.75 | 3.25 | 2 | 12 | 24 | -6 |
| 1508 | 233.1 | 232.5 | 233.3 | 232 | 233.15 | 232.85 | 0.05 | -0.25 | 36 | 302 | 4 |
| 1509 | 236.55 | 236.3 | 236.3 | -0.25 | -0.25 | 0 | 38 | 0 | |||
| 1510 | 235.4 | 235.35 | 236.45 | 235.35 | 235.5 | 235.85 | 0.1 | 0.45 | 10 | 150 | -4 |
| 1512 | 236.65 | 236.2 | 238.15 | 235.65 | 236.9 | 236.7 | 0.25 | 0.05 | 89786 | 187446 | -2784 |
| 1602 | 237.5 | 236.8 | 238.25 | 236.8 | 237.85 | 237.35 | 0.35 | -0.15 | 36 | 68 | -6 |
| 1604 | 237.3 | 238.4 | 238.9 | 238.4 | 238.9 | 238.65 | 1.6 | 1.35 | 4 | 26 | 2 |
| 1606 | 239.95 | 239.3 | 241.05 | 239.3 | 240.4 | 240 | 0.45 | 0.05 | 122 | 518 | 34 |
| 小计 | 90006 | 188572 / -2760 | |||||||||
| 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 | 3397 | 3384 | 3411 | 3367 | 3381 | 3393 | -16 | -4 | 752 | 1580 | 20 |
| 1508 | 3409 | 3387 | 3424 | 3387 | 3403 | 3403 | -6 | -6 | 70 | 552 | -8 |
| 1509 | 3423 | 3402 | 3448 | 3396 | 3414 | 3415 | -9 | -8 | 196 | 814 | 40 |
| 1510 | 3429 | 3404 | 3448 | 3404 | 3412 | 3422 | -17 | -7 | 152 | 856 | 2 |
| 1511 | 3429 | 3419 | 3465 | 3411 | 3465 | 3435 | 36 | 6 | 22 | 256 | 6 |
| 1512 | 3448 | 3439 | 3482 | 3415 | 3439 | 3443 | -9 | -5 | 756348 | 589178 | -18476 |
| 1601 | 3456 | 3443 | 3483 | 3427 | 3449 | 3450 | -7 | -6 | 422 | 2252 | -44 |
| 1602 | 3472 | 3448 | 3466 | 3448 | 3466 | 3453 | -6 | -19 | 10 | 228 | -10 |
| 1603 | 3471 | 3457 | 3467 | 3456 | 3467 | 3459 | -4 | -12 | 10 | 132 | -2 |
| 1604 | 3456 | 3462 | 3512 | 3442 | 3489 | 3473 | 33 | 17 | 40 | 148 | -6 |
| 1605 | 3503 | 3502 | 3512 | 3484 | 3484 | 3494 | -19 | -9 | 14 | 638 | -2 |
| 1606 | 3508 | 3496 | 3538 | 3481 | 3510 | 3503 | 2 | -5 | 1150 | 2618 | 6 |
| 小计 | 759186 | 599252 / -18474 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)