|
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 | 40770 | 40780 | 40930 | 40660 | 40820 | 40780 | 50 | 10 | 35690 | 80552 | -3510 |
| 1509 | 40430 | 40430 | 40650 | 40360 | 40480 | 40470 | 50 | 40 | 217696 | 222354 | -2440 |
| 1510 | 40180 | 40170 | 40400 | 40110 | 40250 | 40220 | 70 | 40 | 72812 | 190030 | 4878 |
| 1511 | 40020 | 40000 | 40240 | 39960 | 40100 | 40080 | 80 | 60 | 18846 | 57460 | 3450 |
| 1512 | 39930 | 39940 | 40130 | 39880 | 40030 | 39980 | 100 | 50 | 9670 | 37046 | 3616 |
| 1601 | 39860 | 39890 | 40060 | 39790 | 39960 | 39900 | 100 | 40 | 1130 | 11488 | -82 |
| 1602 | 39880 | 39850 | 40030 | 39750 | 39930 | 39870 | 50 | -10 | 390 | 4444 | -8 |
| 1603 | 39900 | 39840 | 40000 | 39770 | 39940 | 39850 | 40 | -50 | 118 | 2938 | 42 |
| 1604 | 39870 | 39780 | 39980 | 39780 | 39850 | 39860 | -20 | -10 | 98 | 2430 | -12 |
| 1605 | 39930 | 39880 | 39980 | 39750 | 39890 | 39890 | -40 | -40 | 90 | 1918 | -4 |
| 1606 | 39920 | 39900 | 40010 | 39780 | 39910 | 39880 | -10 | -40 | 124 | 1720 | 24 |
| 1607 | 39700 | 39780 | 39900 | 39780 | 39900 | 39850 | 200 | 150 | 10 | 16 | 10 |
| 小计 | 356674 | 612396 / 5964 | |||||||||
| 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 | 12455 | 12445 | 12510 | 12415 | 12465 | 12445 | 10 | -10 | 7156 | 49818 | -1302 |
| 1509 | 12505 | 12500 | 12560 | 12470 | 12520 | 12510 | 15 | 5 | 19016 | 118134 | 176 |
| 1510 | 12550 | 12555 | 12585 | 12510 | 12560 | 12540 | 10 | -10 | 15624 | 116764 | 2458 |
| 1511 | 12595 | 12580 | 12605 | 12535 | 12580 | 12560 | -15 | -35 | 3138 | 39954 | 926 |
| 1512 | 12605 | 12580 | 12610 | 12550 | 12610 | 12570 | 5 | -35 | 1560 | 19496 | -158 |
| 1601 | 12665 | 12635 | 12635 | 12570 | 12590 | 12595 | -75 | -70 | 186 | 3140 | -10 |
| 1602 | 12680 | 12635 | 12635 | 12635 | 12635 | 12635 | -45 | -45 | 2 | 576 | 0 |
| 1603 | 12730 | 12665 | 12665 | 12665 | 12665 | 12665 | -65 | -65 | 2 | 274 | 0 |
| 1604 | 12830 | 12755 | 12755 | 12720 | 12720 | 12740 | -110 | -90 | 8 | 148 | -4 |
| 1605 | 12815 | 12725 | 12725 | -90 | -90 | 0 | 304 | 0 | |||
| 1606 | 12785 | 12695 | 12695 | -90 | -90 | 0 | 66 | 0 | |||
| 1607 | 12785 | 12785 | 12785 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 46692 | 348674 / 2086 | |||||||||
| 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 | 15730 | 15680 | 15730 | 15625 | 15700 | 15680 | -30 | -50 | 3430 | 22344 | -368 |
| 1509 | 15695 | 15695 | 15715 | 15610 | 15665 | 15665 | -30 | -30 | 117464 | 116676 | -1710 |
| 1510 | 15705 | 15670 | 15715 | 15620 | 15670 | 15665 | -35 | -40 | 35048 | 72106 | 3404 |
| 1511 | 15710 | 15705 | 15725 | 15625 | 15665 | 15670 | -45 | -40 | 4556 | 16974 | 298 |
| 1512 | 15700 | 15685 | 15710 | 15640 | 15695 | 15670 | -5 | -30 | 252 | 6026 | 4 |
| 1601 | 15710 | 15700 | 15730 | 15625 | 15690 | 15675 | -20 | -35 | 146 | 2212 | 32 |
| 1602 | 15690 | 15620 | 15740 | 15620 | 15665 | 15660 | -25 | -30 | 16 | 766 | -2 |
| 1603 | 15695 | 15665 | 15665 | -30 | -30 | 0 | 88 | 0 | |||
| 1604 | 15515 | 15485 | 15485 | -30 | -30 | 0 | 58 | 0 | |||
| 1605 | 15700 | 15705 | 15705 | 15540 | 15660 | 15625 | -40 | -75 | 14 | 180 | 4 |
| 1606 | 15795 | 15720 | 15720 | -75 | -75 | 0 | 40 | 0 | |||
| 1607 | 15795 | 15795 | 15795 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 160926 | 237470 / 1662 | |||||||||
| 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 | 13320 | 13265 | 13350 | 13265 | 13280 | 13300 | -40 | -20 | 758 | 8036 | -522 |
| 1509 | 13130 | 13045 | 13190 | 13035 | 13115 | 13100 | -15 | -30 | 3396 | 12524 | -100 |
| 1510 | 12970 | 12900 | 13010 | 12900 | 12940 | 12950 | -30 | -20 | 1258 | 12422 | 626 |
| 1511 | 12900 | 12900 | 12940 | 12855 | 12860 | 12880 | -40 | -20 | 68 | 1192 | 52 |
| 1512 | 12975 | 13045 | 13045 | 12800 | 12800 | 12920 | -175 | -55 | 4 | 304 | 0 |
| 1601 | 13090 | 12655 | 13210 | 12655 | 12935 | 12930 | -155 | -160 | 24 | 132 | 4 |
| 1602 | 12700 | 12545 | 12545 | -155 | -155 | 0 | 24 | 0 | |||
| 1603 | 13045 | 12885 | 12885 | -160 | -160 | 0 | 24 | 0 | |||
| 1604 | 12995 | 12835 | 12835 | -160 | -160 | 0 | 40 | 0 | |||
| 1605 | 12995 | 12835 | 12835 | -160 | -160 | 0 | 26 | 0 | |||
| 1606 | 12940 | 12780 | 12780 | -160 | -160 | 0 | 16 | 0 | |||
| 1607 | 12940 | 12940 | 12940 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 5508 | 34740 / 60 | |||||||||
| 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 | 84620 | 84710 | 84920 | 84710 | 84920 | 84800 | 300 | 180 | 12 | 3004 | 0 |
| 1509 | 85220 | 84680 | 85760 | 84620 | 85600 | 85210 | 380 | -10 | 589592 | 182418 | 42 |
| 1510 | 85620 | 85620 | 85810 | 85450 | 85730 | 85560 | 110 | -60 | 42 | 844 | 20 |
| 1511 | 86400 | 85910 | 87280 | 83650 | 86450 | 86350 | 50 | -50 | 110 | 88 | -16 |
| 1512 | 86300 | 86900 | 86900 | 86900 | 86900 | 86900 | 600 | 600 | 2 | 108 | 0 |
| 1601 | 85690 | 85160 | 86250 | 85150 | 86040 | 85730 | 350 | 40 | 36590 | 35264 | 1386 |
| 1602 | 85590 | 85630 | 85630 | 40 | 40 | 0 | 130 | 0 | |||
| 1603 | 87100 | 87110 | 87110 | 86370 | 86460 | 86550 | -640 | -550 | 82 | 1034 | -6 |
| 1604 | 87550 | 87250 | 87250 | 87250 | 87250 | 87250 | -300 | -300 | 2 | 102 | 0 |
| 1605 | 86750 | 88770 | 89780 | 87400 | 87680 | 88130 | 930 | 1380 | 24 | 208 | -4 |
| 1606 | 88050 | 88050 | 88050 | 0 | 0 | 0 | 24 | 0 | |||
| 1607 | 87580 | 87580 | 87580 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 626456 | 223226 / 1422 | |||||||||
| 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 | 108500 | 109270 | 109270 | 770 | 770 | 0 | 386 | 0 | |||
| 1509 | 109030 | 109520 | 110790 | 109320 | 110490 | 110060 | 1460 | 1030 | 2288 | 2314 | 94 |
| 1510 | 109850 | 110990 | 110990 | 110940 | 110940 | 110950 | 1090 | 1100 | 10 | 182 | 10 |
| 1511 | 109990 | 110000 | 110000 | 10 | 10 | 0 | 28 | 0 | |||
| 1512 | 107300 | 108370 | 108370 | 1070 | 1070 | 0 | 12 | 0 | |||
| 1601 | 110900 | 112000 | 112000 | 1100 | 1100 | 0 | 36 | 0 | |||
| 1602 | 113030 | 114160 | 114160 | 1130 | 1130 | 0 | 0 | 0 | |||
| 1603 | 109500 | 109500 | 109500 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 109560 | 110810 | 110810 | 1250 | 1250 | 0 | 26 | 0 | |||
| 1605 | 113000 | 113000 | 113000 | 0 | 0 | 0 | 42 | 0 | |||
| 1606 | 110820 | 110820 | 110820 | 0 | 0 | 0 | 0 | 0 | |||
| 1607 | 110820 | 110820 | 110820 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2298 | 3026 / 104 | |||||||||
| 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 | 229.85 | 229.95 | 229.95 | 228.6 | 228.6 | 229.35 | -1.25 | -0.5 | 84 | 170 | -38 |
| 1509 | 229.95 | 231.95 | 231.95 | 229.25 | 229.25 | 230.25 | -0.7 | 0.3 | 6 | 34 | -2 |
| 1510 | 230.3 | 230.6 | 230.6 | 0.3 | 0.3 | 0 | 150 | 0 | |||
| 1512 | 231.55 | 230.25 | 231.75 | 230.25 | 231.3 | 231.15 | -0.25 | -0.4 | 98002 | 194776 | -3498 |
| 1602 | 232.45 | 232 | 232 | -0.45 | -0.45 | 0 | 58 | 0 | |||
| 1604 | 233.35 | 232.9 | 232.9 | -0.45 | -0.45 | 0 | 30 | 0 | |||
| 1606 | 234.8 | 233.75 | 234.85 | 233.65 | 234.4 | 234.2 | -0.4 | -0.6 | 114 | 528 | 6 |
| 1608 | 234.8 | 230.4 | 236.45 | 230.4 | 236.45 | 233.4 | 1.65 | -1.4 | 4 | 2 | 2 |
| 小计 | 98210 | 195748 / -3530 | |||||||||
| 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 | 3260 | 3198 | 3271 | 3196 | 3254 | 3246 | -6 | -14 | 178 | 496 | -24 |
| 1509 | 3273 | 3250 | 3289 | 3238 | 3252 | 3259 | -21 | -14 | 214 | 630 | -42 |
| 1510 | 3282 | 3265 | 3290 | 3262 | 3265 | 3272 | -17 | -10 | 108 | 898 | -32 |
| 1511 | 3285 | 3270 | 3274 | 3270 | 3274 | 3273 | -11 | -12 | 34 | 366 | 14 |
| 1512 | 3296 | 3260 | 3330 | 3248 | 3282 | 3287 | -14 | -9 | 834966 | 514584 | -2554 |
| 1601 | 3305 | 3261 | 3330 | 3261 | 3293 | 3295 | -12 | -10 | 874 | 2302 | 10 |
| 1602 | 3326 | 3282 | 3321 | 3282 | 3306 | 3300 | -20 | -26 | 12 | 174 | 4 |
| 1603 | 3329 | 3303 | 3303 | -26 | -26 | 0 | 132 | 0 | |||
| 1604 | 3329 | 3303 | 3303 | -26 | -26 | 0 | 126 | 0 | |||
| 1605 | 3353 | 3345 | 3359 | 3317 | 3336 | 3338 | -17 | -15 | 54 | 704 | -6 |
| 1606 | 3358 | 3325 | 3380 | 3308 | 3343 | 3349 | -15 | -9 | 950 | 3952 | 104 |
| 1607 | 3416 | 3416 | 3416 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 837390 | 524364 / -2526 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)