|
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 | 40780 | 40490 | 40590 | 39930 | 40150 | 40190 | -630 | -590 | 58990 | 75606 | -4946 |
| 1509 | 40470 | 40070 | 40290 | 39590 | 39800 | 39940 | -670 | -530 | 375168 | 230994 | 8640 |
| 1510 | 40220 | 39780 | 40060 | 39330 | 39580 | 39670 | -640 | -550 | 161034 | 207162 | 17132 |
| 1511 | 40080 | 39720 | 39890 | 39180 | 39420 | 39520 | -660 | -560 | 37482 | 64342 | 6882 |
| 1512 | 39980 | 39500 | 39780 | 37950 | 39360 | 39420 | -620 | -560 | 14556 | 39422 | 2376 |
| 1601 | 39900 | 39650 | 39900 | 39080 | 39310 | 39350 | -590 | -550 | 3916 | 13004 | 1516 |
| 1602 | 39870 | 39370 | 39620 | 39080 | 39220 | 39300 | -650 | -570 | 1244 | 5120 | 676 |
| 1603 | 39850 | 39490 | 39600 | 39030 | 39210 | 39300 | -640 | -550 | 144 | 2890 | -48 |
| 1604 | 39860 | 39500 | 39650 | 39000 | 39170 | 39370 | -690 | -490 | 140 | 2420 | -10 |
| 1605 | 39890 | 39500 | 39680 | 39150 | 39240 | 39330 | -650 | -560 | 104 | 1950 | 32 |
| 1606 | 39880 | 39560 | 39650 | 39020 | 39270 | 39400 | -610 | -480 | 126 | 1754 | 34 |
| 1607 | 39850 | 39540 | 39670 | 39020 | 39250 | 39460 | -600 | -390 | 68 | 70 | 54 |
| 小计 | 652972 | 644734 / 32338 | |||||||||
| 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 | 12445 | 12420 | 12430 | 12370 | 12395 | 12390 | -50 | -55 | 2874 | 49182 | -636 |
| 1509 | 12510 | 12510 | 12510 | 12420 | 12460 | 12450 | -50 | -60 | 17286 | 116100 | -2034 |
| 1510 | 12540 | 12560 | 12560 | 12470 | 12495 | 12490 | -45 | -50 | 11258 | 118654 | 1890 |
| 1511 | 12560 | 12540 | 12560 | 12500 | 12535 | 12515 | -25 | -45 | 2692 | 40426 | 472 |
| 1512 | 12570 | 12550 | 12575 | 12520 | 12545 | 12530 | -25 | -40 | 686 | 19568 | 72 |
| 1601 | 12595 | 12555 | 12575 | 12545 | 12560 | 12550 | -35 | -45 | 74 | 3096 | -44 |
| 1602 | 12635 | 12590 | 12590 | 12585 | 12585 | 12585 | -50 | -50 | 4 | 572 | -4 |
| 1603 | 12665 | 12615 | 12615 | -50 | -50 | 0 | 274 | 0 | |||
| 1604 | 12740 | 12665 | 12665 | 12665 | 12665 | 12665 | -75 | -75 | 2 | 148 | 0 |
| 1605 | 12725 | 12650 | 12650 | -75 | -75 | 0 | 304 | 0 | |||
| 1606 | 12695 | 12620 | 12620 | -75 | -75 | 0 | 66 | 0 | |||
| 1607 | 12695 | 12695 | 12695 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 34876 | 348390 / -284 | |||||||||
| 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 | 15680 | 15605 | 15730 | 15510 | 15570 | 15595 | -110 | -85 | 3480 | 21948 | -396 |
| 1509 | 15665 | 15625 | 15715 | 15480 | 15550 | 15585 | -115 | -80 | 132424 | 111640 | -5036 |
| 1510 | 15665 | 15640 | 15720 | 15485 | 15550 | 15585 | -115 | -80 | 42266 | 74150 | 2044 |
| 1511 | 15670 | 15635 | 15715 | 15485 | 15540 | 15580 | -130 | -90 | 8280 | 19408 | 2434 |
| 1512 | 15670 | 15575 | 15685 | 15485 | 15545 | 15615 | -125 | -55 | 992 | 5868 | -158 |
| 1601 | 15675 | 15630 | 15695 | 15490 | 15545 | 15550 | -130 | -125 | 500 | 2544 | 332 |
| 1602 | 15660 | 15685 | 15685 | 15510 | 15520 | 15540 | -140 | -120 | 36 | 774 | 8 |
| 1603 | 15665 | 15545 | 15545 | -120 | -120 | 0 | 88 | 0 | |||
| 1604 | 15485 | 15365 | 15365 | -120 | -120 | 0 | 58 | 0 | |||
| 1605 | 15625 | 15605 | 15605 | 15460 | 15500 | 15515 | -125 | -110 | 18 | 182 | 2 |
| 1606 | 15720 | 15610 | 15610 | -110 | -110 | 0 | 40 | 0 | |||
| 1607 | 15720 | 15445 | 15445 | 15445 | 15445 | 15445 | -275 | -275 | 4 | 4 | 4 |
| 小计 | 188000 | 236704 / -766 | |||||||||
| 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 | 13300 | 13300 | 13380 | 13250 | 13310 | 13285 | 10 | -15 | 1024 | 7472 | -564 |
| 1509 | 13100 | 13080 | 13225 | 13020 | 13110 | 13125 | 10 | 25 | 2728 | 12382 | -142 |
| 1510 | 12950 | 12930 | 13020 | 12880 | 12940 | 12930 | -10 | -20 | 1460 | 13096 | 674 |
| 1511 | 12880 | 12900 | 12900 | 12800 | 12800 | 12810 | -80 | -70 | 38 | 1204 | 12 |
| 1512 | 12920 | 13105 | 13105 | 13105 | 13105 | 13105 | 185 | 185 | 2 | 306 | 2 |
| 1601 | 12930 | 12890 | 12890 | 12885 | 12885 | 12885 | -45 | -45 | 8 | 134 | 2 |
| 1602 | 12545 | 12650 | 12650 | 105 | 105 | 0 | 24 | 0 | |||
| 1603 | 12885 | 12840 | 12840 | -45 | -45 | 0 | 24 | 0 | |||
| 1604 | 12835 | 12835 | 12835 | 0 | 0 | 0 | 40 | 0 | |||
| 1605 | 12835 | 12790 | 12790 | -45 | -45 | 0 | 26 | 0 | |||
| 1606 | 12780 | 12735 | 12735 | -45 | -45 | 0 | 16 | 0 | |||
| 1607 | 12780 | 12780 | 12780 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 5260 | 34724 / -16 | |||||||||
| 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 | 84800 | 83600 | 87150 | 82680 | 84770 | 84950 | -30 | 150 | 448 | 3002 | -2 |
| 1509 | 85210 | 84800 | 85660 | 84450 | 85320 | 85100 | 110 | -110 | 574774 | 188630 | 6212 |
| 1510 | 85560 | 85400 | 85800 | 85190 | 85780 | 85560 | 220 | 0 | 76 | 838 | -6 |
| 1511 | 86350 | 86350 | 86350 | 0 | 0 | 0 | 88 | 0 | |||
| 1512 | 86900 | 86240 | 86260 | 86210 | 86260 | 86230 | -640 | -670 | 12 | 108 | 0 |
| 1601 | 85730 | 85200 | 86160 | 84770 | 85820 | 85620 | 90 | -110 | 26212 | 36256 | 992 |
| 1602 | 85630 | 86200 | 86200 | 570 | 570 | 0 | 130 | 0 | |||
| 1603 | 86550 | 86680 | 86680 | 86680 | 86680 | 86680 | 130 | 130 | 10 | 1024 | -10 |
| 1604 | 87250 | 87770 | 87770 | 87770 | 87770 | 87770 | 520 | 520 | 2 | 100 | -2 |
| 1605 | 88130 | 87010 | 92090 | 86400 | 87760 | 88350 | -370 | 220 | 24 | 206 | -2 |
| 1606 | 88050 | 88050 | 88050 | 0 | 0 | 0 | 24 | 0 | |||
| 1607 | 87580 | 87800 | 87800 | 220 | 220 | 0 | 2 | 0 | |||
| 小计 | 601558 | 230408 / 7182 | |||||||||
| 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 | 109270 | 108680 | 111690 | 108680 | 110710 | 110940 | 1440 | 1670 | 102 | 344 | -42 |
| 1509 | 110060 | 112400 | 112490 | 111100 | 111530 | 111720 | 1470 | 1660 | 6298 | 2316 | 2 |
| 1510 | 110950 | 112990 | 112990 | 111900 | 111900 | 112440 | 950 | 1490 | 4 | 184 | 2 |
| 1511 | 110000 | 111400 | 111400 | 1400 | 1400 | 0 | 28 | 0 | |||
| 1512 | 108370 | 109830 | 109830 | 1460 | 1460 | 0 | 12 | 0 | |||
| 1601 | 112000 | 112000 | 115940 | 112000 | 113990 | 114390 | 1990 | 2390 | 16 | 40 | 4 |
| 1602 | 114160 | 114160 | 114160 | 0 | 0 | 0 | 0 | 0 | |||
| 1603 | 110590 | 110590 | 110590 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 110810 | 111650 | 111650 | 840 | 840 | 0 | 26 | 0 | |||
| 1605 | 113000 | 113000 | 113000 | 0 | 0 | 0 | 42 | 0 | |||
| 1606 | 111920 | 111920 | 111920 | 0 | 0 | 0 | 0 | 0 | |||
| 1607 | 111920 | 111920 | 111920 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 6420 | 2992 / -34 | |||||||||
| 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 | 229.35 | 225.65 | 227.05 | 220.9 | 223.65 | 223.05 | -5.7 | -6.3 | 62 | 158 | -12 |
| 1509 | 230.25 | 225.05 | 230.8 | 219.8 | 224.4 | 225.5 | -5.85 | -4.75 | 146 | 38 | 4 |
| 1510 | 230.6 | 227 | 227.95 | 221.55 | 224.25 | 224.15 | -6.35 | -6.45 | 72 | 160 | 10 |
| 1512 | 231.15 | 230 | 230.1 | 220.15 | 225.65 | 225.95 | -5.5 | -5.2 | 384974 | 208312 | 13536 |
| 1602 | 232 | 229.35 | 229.6 | 223.85 | 226.75 | 226.4 | -5.25 | -5.6 | 36 | 64 | 6 |
| 1604 | 232.9 | 229.3 | 229.3 | 225 | 227.5 | 226.4 | -5.4 | -6.5 | 50 | 44 | 14 |
| 1606 | 234.2 | 232.8 | 233.4 | 223.65 | 228.95 | 229.05 | -5.25 | -5.15 | 846 | 738 | 210 |
| 1608 | 233.4 | 230 | 230 | 224.15 | 226.4 | 226.75 | -7 | -6.65 | 8 | 8 | 6 |
| 小计 | 386194 | 209522 / 13774 | |||||||||
| 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 | 3246 | 3246 | 3260 | 3175 | 3205 | 3216 | -41 | -30 | 136 | 512 | 16 |
| 1509 | 3259 | 3252 | 3252 | 3166 | 3230 | 3210 | -29 | -49 | 394 | 664 | 34 |
| 1510 | 3272 | 3241 | 3251 | 3179 | 3225 | 3205 | -47 | -67 | 92 | 904 | 6 |
| 1511 | 3273 | 3258 | 3258 | 3195 | 3257 | 3232 | -16 | -41 | 148 | 374 | 8 |
| 1512 | 3287 | 3250 | 3274 | 3182 | 3259 | 3236 | -28 | -51 | 1450470 | 551644 | 37060 |
| 1601 | 3295 | 3273 | 3282 | 3196 | 3268 | 3240 | -27 | -55 | 2118 | 2638 | 336 |
| 1602 | 3300 | 3266 | 3277 | 3213 | 3277 | 3243 | -23 | -57 | 20 | 172 | -2 |
| 1603 | 3303 | 3271 | 3295 | 3248 | 3248 | 3259 | -55 | -44 | 12 | 132 | 0 |
| 1604 | 3303 | 3266 | 3275 | 3250 | 3255 | 3261 | -48 | -42 | 8 | 128 | 2 |
| 1605 | 3338 | 3316 | 3339 | 3242 | 3292 | 3298 | -46 | -40 | 52 | 720 | 16 |
| 1606 | 3349 | 3305 | 3337 | 3250 | 3322 | 3287 | -27 | -62 | 2858 | 4496 | 544 |
| 1607 | 3407 | 3363 | 3363 | 3234 | 3297 | 3295 | -110 | -112 | 16 | 8 | 8 |
| 小计 | 1456324 | 562392 / 38028 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)