|
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 | 41180 | 41200 | 41420 | 41000 | 41200 | 41330 | 20 | 150 | 3720 | 8820 | -1720 |
| 1508 | 40750 | 40610 | 41100 | 40420 | 41100 | 40830 | 350 | 80 | 39992 | 90114 | -518 |
| 1509 | 40430 | 40310 | 40750 | 40130 | 40750 | 40460 | 320 | 30 | 289106 | 228616 | -4514 |
| 1510 | 40170 | 39930 | 40490 | 39850 | 40470 | 40190 | 300 | 20 | 117244 | 181656 | 6558 |
| 1511 | 40030 | 39920 | 40340 | 39720 | 40330 | 40080 | 300 | 50 | 21910 | 52528 | 1666 |
| 1512 | 39950 | 39740 | 42260 | 39630 | 40220 | 39990 | 270 | 40 | 10112 | 32642 | 1948 |
| 1601 | 39900 | 39700 | 40170 | 39600 | 40130 | 39910 | 230 | 10 | 2160 | 11292 | 276 |
| 1602 | 39910 | 39700 | 40110 | 39600 | 40100 | 39950 | 190 | 40 | 766 | 4308 | -62 |
| 1603 | 39870 | 39640 | 40100 | 39610 | 40100 | 39910 | 230 | 40 | 346 | 2778 | 88 |
| 1604 | 39850 | 39650 | 40110 | 39650 | 40050 | 39950 | 200 | 100 | 272 | 2328 | 92 |
| 1605 | 39890 | 39700 | 40100 | 39650 | 40080 | 39890 | 190 | 0 | 288 | 1790 | 50 |
| 1606 | 40010 | 39720 | 40160 | 39650 | 40150 | 39950 | 140 | -60 | 290 | 1598 | 134 |
| 小计 | 486206 | 618470 / 3998 | |||||||||
| 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 | 12320 | 12300 | 12330 | 12275 | 12330 | 12300 | 10 | -20 | 5580 | 20640 | -3690 |
| 1508 | 12385 | 12350 | 12400 | 12340 | 12380 | 12365 | -5 | -20 | 5362 | 58052 | -386 |
| 1509 | 12445 | 12390 | 12460 | 12385 | 12435 | 12420 | -10 | -25 | 15312 | 123222 | 210 |
| 1510 | 12495 | 12445 | 12505 | 12445 | 12485 | 12470 | -10 | -25 | 8438 | 113922 | 798 |
| 1511 | 12515 | 12470 | 12525 | 12470 | 12520 | 12500 | 5 | -15 | 1306 | 37598 | 560 |
| 1512 | 12545 | 12510 | 12550 | 12510 | 12510 | 12530 | -35 | -15 | 492 | 16854 | 282 |
| 1601 | 12630 | 12600 | 12600 | 12560 | 12560 | 12580 | -70 | -50 | 28 | 2486 | 18 |
| 1602 | 12670 | 12620 | 12620 | -50 | -50 | 0 | 584 | 0 | |||
| 1603 | 12600 | 12670 | 12670 | 12670 | 12670 | 12670 | 70 | 70 | 4 | 274 | 0 |
| 1604 | 12700 | 12770 | 12770 | 70 | 70 | 0 | 152 | 0 | |||
| 1605 | 12785 | 12755 | 12755 | 12755 | 12755 | 12755 | -30 | -30 | 6 | 304 | 0 |
| 1606 | 12755 | 12725 | 12725 | -30 | -30 | 0 | 66 | 0 | |||
| 小计 | 36528 | 374154 / -2208 | |||||||||
| 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 | 15545 | 15630 | 15685 | 15620 | 15675 | 15660 | 130 | 115 | 340 | 7330 | 0 |
| 1508 | 15540 | 15490 | 15745 | 15405 | 15710 | 15625 | 170 | 85 | 11114 | 23758 | -2684 |
| 1509 | 15520 | 15470 | 15720 | 15370 | 15695 | 15585 | 175 | 65 | 151268 | 124648 | -568 |
| 1510 | 15515 | 15430 | 15720 | 15370 | 15720 | 15600 | 205 | 85 | 40696 | 66084 | 466 |
| 1511 | 15520 | 15420 | 15715 | 15415 | 15695 | 15620 | 175 | 100 | 4840 | 15998 | 406 |
| 1512 | 15530 | 15475 | 15710 | 15475 | 15700 | 15630 | 170 | 100 | 1036 | 6206 | 86 |
| 1601 | 15520 | 15445 | 15695 | 15430 | 15680 | 15600 | 160 | 80 | 1684 | 2324 | 642 |
| 1602 | 15545 | 15515 | 15670 | 15515 | 15650 | 15610 | 105 | 65 | 26 | 782 | 4 |
| 1603 | 15550 | 15615 | 15615 | 65 | 65 | 0 | 88 | 0 | |||
| 1604 | 15370 | 15435 | 15435 | 65 | 65 | 0 | 58 | 0 | |||
| 1605 | 15490 | 15490 | 15490 | 0 | 0 | 0 | 176 | 0 | |||
| 1606 | 15590 | 15670 | 15670 | 15670 | 15670 | 15670 | 80 | 80 | 4 | 38 | 0 |
| 小计 | 211008 | 247490 / -1648 | |||||||||
| 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 | 13350 | 13300 | 13300 | 13280 | 13280 | 13295 | -70 | -55 | 70 | 2250 | 0 |
| 1508 | 13315 | 13330 | 13360 | 13250 | 13355 | 13315 | 40 | 0 | 1330 | 9192 | -742 |
| 1509 | 13155 | 13155 | 13215 | 13065 | 13180 | 13150 | 25 | -5 | 4496 | 12566 | -334 |
| 1510 | 13020 | 13050 | 13070 | 12940 | 13020 | 13000 | 0 | -20 | 2364 | 11052 | 996 |
| 1511 | 12920 | 12900 | 12900 | 12900 | 12900 | 12900 | -20 | -20 | 2 | 1140 | 0 |
| 1512 | 13000 | 12975 | 12975 | -25 | -25 | 0 | 304 | 0 | |||
| 1601 | 13205 | 13245 | 13245 | 12940 | 12940 | 13090 | -265 | -115 | 4 | 128 | 0 |
| 1602 | 12810 | 12700 | 12700 | -110 | -110 | 0 | 24 | 0 | |||
| 1603 | 13160 | 13045 | 13045 | -115 | -115 | 0 | 24 | 0 | |||
| 1604 | 13110 | 12995 | 12995 | -115 | -115 | 0 | 40 | 0 | |||
| 1605 | 13110 | 12995 | 12995 | -115 | -115 | 0 | 26 | 0 | |||
| 1606 | 13055 | 12940 | 12940 | -115 | -115 | 0 | 16 | 0 | |||
| 小计 | 8266 | 36762 / -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:镍 | |||||||||||
| 1507 | 85590 | 85500 | 87500 | 85500 | 87500 | 86330 | 1910 | 740 | 240 | 5940 | -132 |
| 1508 | 84680 | 88740 | 88760 | 80660 | 86050 | 85340 | 1370 | 660 | 420 | 3022 | 10 |
| 1509 | 84820 | 84880 | 87120 | 84330 | 86970 | 85840 | 2150 | 1020 | 859920 | 187520 | 1142 |
| 1510 | 85450 | 85290 | 87400 | 85160 | 87400 | 86000 | 1950 | 550 | 376 | 786 | 148 |
| 1511 | 84800 | 86200 | 86790 | 85930 | 86780 | 86340 | 1980 | 1540 | 18 | 110 | 2 |
| 1512 | 85990 | 86350 | 88000 | 86350 | 87670 | 87680 | 1680 | 1690 | 80 | 108 | -18 |
| 1601 | 85300 | 85110 | 87450 | 84810 | 87370 | 86400 | 2070 | 1100 | 36334 | 33612 | 1764 |
| 1602 | 85820 | 86160 | 86440 | 86160 | 86440 | 86300 | 620 | 480 | 4 | 130 | -2 |
| 1603 | 86280 | 86300 | 88640 | 86300 | 88640 | 87780 | 2360 | 1500 | 34 | 964 | 14 |
| 1604 | 86080 | 87550 | 87550 | 1470 | 1470 | 0 | 102 | 0 | |||
| 1605 | 87180 | 88930 | 88930 | 87770 | 88410 | 88110 | 1230 | 930 | 24 | 210 | -6 |
| 1606 | 87310 | 86100 | 90000 | 86100 | 90000 | 88050 | 2690 | 740 | 4 | 24 | 0 |
| 小计 | 897454 | 232528 / 2922 | |||||||||
| 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 | 108300 | 108500 | 108900 | 108100 | 108500 | 108540 | 200 | 240 | 100 | 2664 | 0 |
| 1508 | 108500 | 109990 | 109990 | 107890 | 108260 | 108750 | -240 | 250 | 30 | 390 | 2 |
| 1509 | 109270 | 109030 | 110300 | 108270 | 109690 | 109200 | 420 | -70 | 2168 | 2256 | -80 |
| 1510 | 110210 | 110140 | 110140 | -70 | -70 | 0 | 170 | 0 | |||
| 1511 | 110350 | 110280 | 110280 | -70 | -70 | 0 | 28 | 0 | |||
| 1512 | 107660 | 107590 | 107590 | -70 | -70 | 0 | 12 | 0 | |||
| 1601 | 110900 | 110900 | 110900 | 0 | 0 | 0 | 36 | 0 | |||
| 1602 | 113400 | 113330 | 113330 | -70 | -70 | 0 | 0 | 0 | |||
| 1603 | 109860 | 109860 | 109860 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 109020 | 109560 | 109560 | 540 | 540 | 0 | 26 | 0 | |||
| 1605 | 113070 | 113000 | 113000 | -70 | -70 | 0 | 42 | 0 | |||
| 1606 | 111180 | 111180 | 111180 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2298 | 5624 / -78 | |||||||||
| 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 | 232.65 | 232.65 | 232.65 | 0 | 0 | 0 | 24 | 0 | |||
| 1508 | 231.35 | 231.15 | 232.15 | 230.75 | 230.85 | 231.35 | -0.5 | 0 | 12 | 166 | -4 |
| 1509 | 231.4 | 232.45 | 232.8 | 231.1 | 232.2 | 232.1 | 0.8 | 0.7 | 8 | 40 | -2 |
| 1510 | 232.95 | 232.95 | 232.95 | 232.3 | 232.35 | 232.5 | -0.6 | -0.45 | 10 | 154 | -2 |
| 1512 | 233.65 | 233.8 | 234.7 | 233.3 | 233.5 | 233.9 | -0.15 | 0.25 | 81074 | 187688 | -914 |
| 1602 | 234.55 | 234.8 | 234.8 | 0.25 | 0.25 | 0 | 64 | 0 | |||
| 1604 | 235.65 | 235.75 | 235.75 | 235.65 | 235.65 | 235.7 | 0 | 0.05 | 4 | 30 | 0 |
| 1606 | 236.45 | 236.7 | 237.15 | 236.35 | 236.65 | 236.6 | 0.2 | 0.15 | 68 | 484 | 16 |
| 小计 | 81176 | 188650 / -906 | |||||||||
| 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 | 3301 | 3330 | 3330 | 3310 | 3310 | 3320 | 9 | 19 | 40 | 2224 | 0 |
| 1508 | 3315 | 3322 | 3338 | 3309 | 3320 | 3324 | 5 | 9 | 26 | 464 | -4 |
| 1509 | 3316 | 3338 | 3341 | 3310 | 3320 | 3324 | 4 | 8 | 172 | 616 | -20 |
| 1510 | 3333 | 3352 | 3361 | 3326 | 3335 | 3336 | 2 | 3 | 56 | 924 | -6 |
| 1511 | 3344 | 3360 | 3360 | 3350 | 3350 | 3354 | 6 | 10 | 12 | 314 | 2 |
| 1512 | 3355 | 3355 | 3378 | 3339 | 3350 | 3358 | -5 | 3 | 609924 | 469360 | -5542 |
| 1601 | 3360 | 3362 | 3383 | 3349 | 3355 | 3364 | -5 | 4 | 552 | 2264 | -54 |
| 1602 | 3365 | 3385 | 3385 | 3370 | 3374 | 3376 | 9 | 11 | 14 | 170 | 0 |
| 1603 | 3373 | 3384 | 3386 | 3376 | 3386 | 3382 | 13 | 9 | 6 | 130 | -2 |
| 1604 | 3382 | 3382 | 3382 | 0 | 0 | 0 | 126 | 0 | |||
| 1605 | 3409 | 3415 | 3417 | 3395 | 3395 | 3410 | -14 | 1 | 28 | 696 | 8 |
| 1606 | 3413 | 3418 | 3437 | 3400 | 3409 | 3416 | -4 | 3 | 618 | 3370 | 84 |
| 小计 | 611448 |
480658 / -5534 |
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)