|
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 | |||||||||||
| 1508 | 40830 | 41050 | 41060 | 40490 | 41010 | 40770 | 180 | -60 | 50520 | 84062 | -6052 |
| 1509 | 40460 | 40670 | 40740 | 40150 | 40680 | 40430 | 220 | -30 | 374544 | 224794 | -3822 |
| 1510 | 40190 | 40410 | 40470 | 39880 | 40400 | 40180 | 210 | -10 | 135026 | 185152 | 3496 |
| 1511 | 40080 | 40240 | 40320 | 39740 | 40270 | 40020 | 190 | -60 | 30526 | 54010 | 1482 |
| 1512 | 39990 | 40160 | 40200 | 39640 | 40160 | 39930 | 170 | -60 | 9690 | 33430 | 788 |
| 1601 | 39910 | 40060 | 40130 | 39600 | 40070 | 39860 | 160 | -50 | 2290 | 11570 | 278 |
| 1602 | 39950 | 40030 | 40060 | 39560 | 40010 | 39880 | 60 | -70 | 592 | 4452 | 144 |
| 1603 | 39910 | 40050 | 40080 | 39620 | 40060 | 39900 | 150 | -10 | 306 | 2896 | 118 |
| 1604 | 39950 | 40040 | 40040 | 39650 | 39990 | 39870 | 40 | -80 | 252 | 2442 | 114 |
| 1605 | 39890 | 40050 | 40050 | 39600 | 40040 | 39930 | 150 | 40 | 346 | 1922 | 132 |
| 1606 | 39950 | 40080 | 40100 | 39600 | 40070 | 39920 | 120 | -30 | 348 | 1696 | 98 |
| 1607 | 39950 | 39700 | 39700 | 39700 | 39700 | 39700 | -250 | -250 | 6 | 6 | 6 |
| 小计 | 604446 | 606432 / -3218 | |||||||||
| 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 | |||||||||||
| 1508 | 12365 | 12375 | 12590 | 12290 | 12490 | 12455 | 125 | 90 | 16686 | 51120 | -6932 |
| 1509 | 12420 | 12440 | 12655 | 12350 | 12545 | 12505 | 125 | 85 | 54318 | 117958 | -5264 |
| 1510 | 12470 | 12470 | 12705 | 12405 | 12570 | 12550 | 100 | 80 | 26688 | 114306 | 384 |
| 1511 | 12500 | 12500 | 12750 | 12450 | 12590 | 12595 | 90 | 95 | 10232 | 39028 | 1430 |
| 1512 | 12530 | 12535 | 12755 | 12485 | 12600 | 12605 | 70 | 75 | 5892 | 19654 | 2800 |
| 1601 | 12580 | 12565 | 12795 | 12520 | 12605 | 12665 | 25 | 85 | 1460 | 3150 | 664 |
| 1602 | 12620 | 12610 | 12745 | 12570 | 12740 | 12680 | 120 | 60 | 20 | 576 | -8 |
| 1603 | 12670 | 12730 | 12730 | 60 | 60 | 0 | 274 | 0 | |||
| 1604 | 12770 | 12830 | 12830 | 60 | 60 | 0 | 152 | 0 | |||
| 1605 | 12755 | 12815 | 12815 | 60 | 60 | 0 | 304 | 0 | |||
| 1606 | 12725 | 12785 | 12785 | 60 | 60 | 0 | 66 | 0 | |||
| 1607 | 12725 | 12725 | 12725 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 115296 | 346588 / -6926 | |||||||||
| 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 | |||||||||||
| 1508 | 15625 | 15825 | 15825 | 15635 | 15760 | 15730 | 135 | 105 | 7470 | 22712 | -1046 |
| 1509 | 15585 | 15780 | 15805 | 15610 | 15760 | 15695 | 175 | 110 | 172932 | 118386 | -6262 |
| 1510 | 15600 | 15795 | 15805 | 15610 | 15755 | 15705 | 155 | 105 | 52520 | 68702 | 2618 |
| 1511 | 15620 | 15790 | 15800 | 15610 | 15760 | 15710 | 140 | 90 | 5454 | 16676 | 678 |
| 1512 | 15630 | 15795 | 15805 | 15620 | 15750 | 15700 | 120 | 70 | 1176 | 6022 | -184 |
| 1601 | 15600 | 15750 | 15780 | 15595 | 15715 | 15710 | 115 | 110 | 722 | 2180 | -144 |
| 1602 | 15610 | 15705 | 15705 | 15670 | 15690 | 15690 | 80 | 80 | 22 | 768 | -14 |
| 1603 | 15615 | 15695 | 15695 | 80 | 80 | 0 | 88 | 0 | |||
| 1604 | 15435 | 15515 | 15515 | 80 | 80 | 0 | 58 | 0 | |||
| 1605 | 15490 | 15620 | 15965 | 15620 | 15665 | 15700 | 175 | 210 | 14 | 176 | 0 |
| 1606 | 15670 | 15795 | 15795 | 15795 | 15795 | 15795 | 125 | 125 | 2 | 40 | 2 |
| 1607 | 15670 | 15670 | 15670 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 240312 | 235808 / -4352 | |||||||||
| 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 | |||||||||||
| 1508 | 13315 | 13400 | 13450 | 13240 | 13340 | 13320 | 25 | 5 | 1104 | 8558 | -634 |
| 1509 | 13150 | 13210 | 13290 | 13015 | 13190 | 13130 | 40 | -20 | 4818 | 12624 | 58 |
| 1510 | 13000 | 13120 | 13120 | 12870 | 13045 | 12970 | 45 | -30 | 1904 | 11796 | 744 |
| 1511 | 12900 | 12900 | 12900 | 12900 | 12900 | 12900 | 0 | 0 | 2 | 1140 | 0 |
| 1512 | 12975 | 12975 | 12975 | 0 | 0 | 0 | 304 | 0 | |||
| 1601 | 13090 | 13090 | 13090 | 0 | 0 | 0 | 128 | 0 | |||
| 1602 | 12700 | 12700 | 12700 | 0 | 0 | 0 | 24 | 0 | |||
| 1603 | 13045 | 13045 | 13045 | 0 | 0 | 0 | 24 | 0 | |||
| 1604 | 12995 | 12995 | 12995 | 0 | 0 | 0 | 40 | 0 | |||
| 1605 | 12995 | 12995 | 12995 | 0 | 0 | 0 | 26 | 0 | |||
| 1606 | 12940 | 12940 | 12940 | 0 | 0 | 0 | 16 | 0 | |||
| 1607 | 12940 | 12940 | 12940 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7828 | 34680 / 168 | |||||||||
| 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 | |||||||||||
| 1508 | 85340 | 85030 | 85200 | 83650 | 84740 | 84620 | -600 | -720 | 54 | 3004 | -18 |
| 1509 | 85840 | 86850 | 87240 | 83630 | 85430 | 85220 | -410 | -620 | 949108 | 182376 | -5144 |
| 1510 | 86000 | 87110 | 87110 | 84700 | 85670 | 85620 | -330 | -380 | 100 | 824 | 38 |
| 1511 | 86340 | 87690 | 87690 | 84530 | 85660 | 86400 | -680 | 60 | 30 | 104 | -6 |
| 1512 | 87680 | 87010 | 87280 | 84940 | 86610 | 86300 | -1070 | -1380 | 28 | 108 | 0 |
| 1601 | 86400 | 87600 | 87600 | 84200 | 85880 | 85690 | -520 | -710 | 43650 | 33878 | 266 |
| 1602 | 86300 | 85590 | 85590 | -710 | -710 | 0 | 130 | 0 | |||
| 1603 | 87780 | 88210 | 88220 | 85550 | 86860 | 87100 | -920 | -680 | 102 | 1040 | 76 |
| 1604 | 87550 | 87550 | 87550 | 0 | 0 | 0 | 102 | 0 | |||
| 1605 | 88110 | 87000 | 87120 | 86410 | 87120 | 86750 | -990 | -1360 | 20 | 212 | 2 |
| 1606 | 88050 | 88050 | 88050 | 0 | 0 | 0 | 24 | 0 | |||
| 1607 | 88050 | 85630 | 89530 | 85630 | 89530 | 87580 | 1480 | -470 | 4 | 2 | 2 |
| 小计 | 993096 | 221804 / -4784 | |||||||||
| 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 | |||||||||||
| 1508 | 108750 | 112010 | 112010 | 106810 | 108370 | 108500 | -380 | -250 | 20 | 386 | -4 |
| 1509 | 109200 | 109880 | 110220 | 108120 | 109350 | 109030 | 150 | -170 | 1928 | 2220 | -36 |
| 1510 | 110140 | 110100 | 110100 | 109410 | 110050 | 109850 | -90 | -290 | 6 | 172 | 2 |
| 1511 | 110280 | 109990 | 109990 | -290 | -290 | 0 | 28 | 0 | |||
| 1512 | 107590 | 107300 | 107300 | -290 | -290 | 0 | 12 | 0 | |||
| 1601 | 110900 | 110900 | 110900 | 0 | 0 | 0 | 36 | 0 | |||
| 1602 | 113330 | 113030 | 113030 | -300 | -300 | 0 | 0 | 0 | |||
| 1603 | 109790 | 109790 | 109790 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 109560 | 109560 | 109560 | 0 | 0 | 0 | 26 | 0 | |||
| 1605 | 113000 | 113000 | 113000 | 0 | 0 | 0 | 42 | 0 | |||
| 1606 | 111110 | 111110 | 111110 | 0 | 0 | 0 | 0 | 0 | |||
| 1607 | 111110 | 111110 | 111110 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1954 | 2922 / -38 | |||||||||
| 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 | |||||||||||
| 1508 | 231.35 | 229.25 | 231.1 | 228.45 | 229.8 | 229.85 | -1.55 | -1.5 | 144 | 208 | 42 |
| 1509 | 232.1 | 230.65 | 231.15 | 229.15 | 231.15 | 229.95 | -0.95 | -2.15 | 14 | 36 | -4 |
| 1510 | 232.5 | 230.25 | 230.5 | 230 | 230 | 230.3 | -2.5 | -2.2 | 10 | 150 | -4 |
| 1512 | 233.9 | 232.8 | 232.9 | 230.65 | 231.5 | 231.55 | -2.4 | -2.35 | 173142 | 198274 | 10586 |
| 1602 | 234.8 | 232.75 | 232.75 | 232.35 | 232.65 | 232.45 | -2.15 | -2.35 | 12 | 58 | -6 |
| 1604 | 235.7 | 233.35 | 233.35 | -2.35 | -2.35 | 0 | 30 | 0 | |||
| 1606 | 236.6 | 235.65 | 235.7 | 233.95 | 234.6 | 234.8 | -2 | -1.8 | 148 | 522 | 38 |
| 1608 | 236.6 | 236.6 | 236.6 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 173470 | 199278 / 10652 | |||||||||
| 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 | |||||||||||
| 1508 | 3324 | 3282 | 3282 | 3247 | 3260 | 3260 | -64 | -64 | 214 | 520 | 56 |
| 1509 | 3324 | 3280 | 3286 | 3246 | 3266 | 3273 | -58 | -51 | 1170 | 672 | 56 |
| 1510 | 3336 | 3301 | 3301 | 3274 | 3279 | 3282 | -57 | -54 | 110 | 930 | 6 |
| 1511 | 3354 | 3310 | 3310 | 3276 | 3295 | 3285 | -59 | -69 | 124 | 352 | 38 |
| 1512 | 3358 | 3330 | 3330 | 3274 | 3299 | 3296 | -59 | -62 | 1076814 | 517138 | 47778 |
| 1601 | 3364 | 3322 | 3329 | 3287 | 3309 | 3305 | -55 | -59 | 1782 | 2292 | 28 |
| 1602 | 3376 | 3326 | 3326 | 3326 | 3326 | 3326 | -50 | -50 | 2 | 170 | 0 |
| 1603 | 3382 | 3329 | 3329 | 3329 | 3329 | 3329 | -53 | -53 | 2 | 132 | 2 |
| 1604 | 3382 | 3329 | 3329 | -53 | -53 | 0 | 126 | 0 | |||
| 1605 | 3410 | 3351 | 3358 | 3340 | 3353 | 3353 | -57 | -57 | 30 | 710 | 14 |
| 1606 | 3416 | 3378 | 3381 | 3340 | 3360 | 3358 | -56 | -58 | 1536 | 3848 | 478 |
| 1607 | 3416 | 3416 | 3416 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1081784 | 526890 / 48456 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)