|
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 | |||||||||||
| 1510 | 40890 | 40430 | 40590 | 39930 | 40380 | 40200 | -510 | -690 | 58300 | 81582 | -7220 |
| 1511 | 40920 | 40370 | 40530 | 39850 | 40340 | 40150 | -580 | -770 | 652662 | 184728 | -10304 |
| 1512 | 40860 | 40350 | 40500 | 39790 | 40260 | 40100 | -600 | -760 | 168450 | 145986 | -3276 |
| 1601 | 40830 | 40190 | 40470 | 39780 | 40200 | 40060 | -630 | -770 | 50018 | 66102 | -916 |
| 1602 | 40770 | 40130 | 40430 | 39760 | 40200 | 40010 | -570 | -760 | 10340 | 22276 | 1856 |
| 1603 | 40770 | 40340 | 40430 | 39760 | 40150 | 40010 | -620 | -760 | 3068 | 15270 | 714 |
| 1604 | 40720 | 40380 | 40380 | 39760 | 40140 | 40030 | -580 | -690 | 1916 | 6592 | 674 |
| 1605 | 40740 | 40400 | 40400 | 39800 | 40150 | 40000 | -590 | -740 | 284 | 5084 | 70 |
| 1606 | 40730 | 40280 | 40280 | 39840 | 40160 | 40050 | -570 | -680 | 262 | 3618 | -42 |
| 1607 | 40670 | 40440 | 40440 | 39830 | 40150 | 40060 | -520 | -610 | 98 | 2594 | 16 |
| 1608 | 40690 | 40350 | 40350 | 39820 | 40180 | 39950 | -510 | -740 | 108 | 622 | 26 |
| 1609 | 40860 | 39880 | 39920 | 39880 | 39920 | 39900 | -940 | -960 | 6 | 40 | 0 |
| 小计 | 945512 | 534494 / -18402 | |||||||||
| 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 | |||||||||||
| 1510 | 11950 | 11930 | 11990 | 11845 | 11880 | 11920 | -70 | -30 | 12440 | 77422 | -4428 |
| 1511 | 11985 | 11955 | 12030 | 11865 | 11890 | 11950 | -95 | -35 | 44598 | 110024 | -750 |
| 1512 | 12030 | 12040 | 12075 | 11900 | 11920 | 11985 | -110 | -45 | 35218 | 118154 | 4692 |
| 1601 | 12055 | 12075 | 12110 | 11930 | 11955 | 12025 | -100 | -30 | 6580 | 34366 | -562 |
| 1602 | 12115 | 12090 | 12125 | 11980 | 11980 | 12050 | -135 | -65 | 322 | 2694 | 80 |
| 1603 | 12100 | 12100 | 12130 | 12085 | 12085 | 12100 | -15 | 0 | 30 | 800 | 20 |
| 1604 | 12200 | 12050 | 12085 | 12050 | 12085 | 12050 | -115 | -150 | 44 | 330 | 0 |
| 1605 | 12190 | 12355 | 12355 | 12355 | 12355 | 12355 | 165 | 165 | 2 | 296 | -2 |
| 1606 | 12245 | 12060 | 12200 | 12060 | 12200 | 12105 | -45 | -140 | 6 | 132 | 0 |
| 1607 | 12495 | 12355 | 12355 | -140 | -140 | 0 | 282 | 0 | |||
| 1608 | 12365 | 12275 | 12275 | 12275 | 12275 | 12275 | -90 | -90 | 2 | 52 | -2 |
| 1609 | 12570 | 12570 | 12570 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 99242 | 344552 / -952 | |||||||||
| 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 | |||||||||||
| 1510 | 14435 | 14355 | 14355 | 13710 | 13760 | 13870 | -675 | -565 | 17564 | 37942 | -4368 |
| 1511 | 14380 | 14200 | 14200 | 13660 | 13685 | 13835 | -695 | -545 | 340758 | 174888 | 39404 |
| 1512 | 14345 | 14160 | 14160 | 13625 | 13650 | 13800 | -695 | -545 | 122382 | 117412 | 24524 |
| 1601 | 14300 | 14085 | 14105 | 13585 | 13605 | 13790 | -695 | -510 | 44312 | 44992 | 7436 |
| 1602 | 14260 | 14085 | 14085 | 13545 | 13575 | 13715 | -685 | -545 | 5910 | 16002 | 302 |
| 1603 | 14220 | 13960 | 13980 | 13505 | 13535 | 13635 | -685 | -585 | 1362 | 1424 | 806 |
| 1604 | 14200 | 13925 | 13925 | 13490 | 13570 | 13775 | -630 | -425 | 76 | 410 | 30 |
| 1605 | 14170 | 14055 | 14055 | 13460 | 13525 | 13570 | -645 | -600 | 212 | 1012 | 34 |
| 1606 | 14135 | 13920 | 13920 | 13425 | 13440 | 13495 | -695 | -640 | 958 | 2470 | 52 |
| 1607 | 14060 | 13640 | 13735 | 13360 | 13395 | 13485 | -665 | -575 | 46 | 96 | 14 |
| 1608 | 14100 | 13830 | 13855 | 13395 | 13395 | 13530 | -705 | -570 | 94 | 236 | 12 |
| 1609 | 14175 | 13485 | 13525 | 13465 | 13510 | 13470 | -665 | -705 | 40 | 60 | 32 |
| 小计 | 533714 | 396944 / 68278 | |||||||||
| 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 | |||||||||||
| 1510 | 13440 | 13350 | 13410 | 13205 | 13295 | 13305 | -145 | -135 | 3032 | 8344 | -872 |
| 1511 | 13325 | 13245 | 13305 | 12995 | 13145 | 13170 | -180 | -155 | 8662 | 13254 | -58 |
| 1512 | 13190 | 13100 | 13195 | 12885 | 13085 | 13060 | -105 | -130 | 2520 | 9046 | 580 |
| 1601 | 13045 | 13030 | 13085 | 12760 | 13020 | 12890 | -25 | -155 | 1172 | 2154 | 432 |
| 1602 | 12975 | 12770 | 12975 | 12755 | 12755 | 12830 | -220 | -145 | 30 | 198 | 0 |
| 1603 | 13095 | 12950 | 12950 | -145 | -145 | 0 | 26 | 0 | |||
| 1604 | 13015 | 12870 | 12870 | -145 | -145 | 0 | 54 | 0 | |||
| 1605 | 12745 | 12745 | 12745 | 12745 | 12745 | 12745 | 0 | 0 | 2 | 40 | -2 |
| 1606 | 13000 | 13000 | 13000 | 0 | 0 | 0 | 16 | 0 | |||
| 1607 | 12745 | 12745 | 12745 | 12745 | 12745 | 12745 | 0 | 0 | 2 | 12 | -2 |
| 1608 | 12745 | 12745 | 12745 | 12745 | 12745 | 12745 | 0 | 0 | 2 | 6 | -2 |
| 1609 | 12760 | 12505 | 12505 | 12250 | 12250 | 12310 | -510 | -450 | 8 | 28 | 0 |
| 小计 | 15430 | 33178 / 76 | |||||||||
| 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 | |||||||||||
| 1510 | 76890 | 76210 | 76900 | 75240 | 76900 | 76080 | 10 | -810 | 474 | 1760 | 66 |
| 1511 | 77200 | 77370 | 77370 | 75710 | 77250 | 76210 | 50 | -990 | 372 | 868 | 68 |
| 1512 | 77480 | 76820 | 77030 | 75980 | 76680 | 76690 | -800 | -790 | 48 | 332 | -4 |
| 1601 | 78170 | 77200 | 78190 | 76320 | 78110 | 77110 | -60 | -1060 | 1442658 | 293284 | 24522 |
| 1602 | 78480 | 77420 | 77420 | -1060 | -1060 | 0 | 134 | 0 | |||
| 1603 | 78950 | 78020 | 78680 | 77000 | 78430 | 77810 | -520 | -1140 | 526 | 1574 | 48 |
| 1604 | 79560 | 78220 | 78220 | 77760 | 77760 | 77990 | -1800 | -1570 | 4 | 104 | 0 |
| 1605 | 79720 | 78610 | 79280 | 77740 | 79230 | 78320 | -490 | -1400 | 322 | 836 | 206 |
| 1606 | 80160 | 80160 | 80160 | 0 | 0 | 0 | 30 | 0 | |||
| 1607 | 80140 | 78740 | 78740 | -1400 | -1400 | 0 | 4 | 0 | |||
| 1608 | 80200 | 78800 | 78800 | -1400 | -1400 | 0 | 2 | 0 | |||
| 1609 | 82510 | 79720 | 81810 | 79720 | 81810 | 80760 | -700 | -1750 | 4 | 12 | 4 |
| 小计 | 1444408 | 298940 / 24910 | |||||||||
| 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 | |||||||||||
| 1510 | 101030 | 100030 | 100050 | 98410 | 99310 | 99380 | -1720 | -1650 | 172 | 596 | -6 |
| 1511 | 101200 | 100600 | 100600 | -600 | -600 | 0 | 28 | 0 | |||
| 1512 | 101450 | 101200 | 101200 | -250 | -250 | 0 | 10 | 0 | |||
| 1601 | 101520 | 101310 | 101310 | 99520 | 100550 | 100350 | -970 | -1170 | 630 | 788 | 26 |
| 1602 | 103210 | 103210 | 103210 | 0 | 0 | 0 | 2 | 0 | |||
| 1603 | 102740 | 102740 | 102740 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 104650 | 103450 | 103450 | -1200 | -1200 | 0 | 16 | 0 | |||
| 1605 | 104650 | 104650 | 104650 | 0 | 0 | 0 | 44 | 0 | |||
| 1606 | 105660 | 101430 | 101430 | 101430 | 101430 | 101430 | -4230 | -4230 | 2 | 2 | 0 |
| 1607 | 103230 | 99090 | 99090 | -4140 | -4140 | 0 | 10 | 0 | |||
| 1608 | 100540 | 100540 | 100540 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 101580 | 97510 | 97510 | -4070 | -4070 | 0 | 2 | 0 | |||
| 小计 | 804 | 1498 / 20 | |||||||||
| 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 | |||||||||||
| 1510 | 231.7 | 233.35 | 234 | 233.35 | 234 | 233.55 | 2.3 | 1.85 | 30 | 98 | -2 |
| 1511 | 232.4 | 234.95 | 235 | 234.95 | 235 | 234.95 | 2.6 | 2.55 | 8 | 18 | -6 |
| 1512 | 232.8 | 235.6 | 235.95 | 234.55 | 235.7 | 235.1 | 2.9 | 2.3 | 178226 | 227066 | 4512 |
| 1602 | 234.25 | 236.1 | 236.1 | 236.1 | 236.1 | 236.1 | 1.85 | 1.85 | 22 | 58 | 18 |
| 1604 | 235.55 | 237.4 | 237.4 | 1.85 | 1.85 | 0 | 34 | 0 | |||
| 1606 | 235.6 | 237.5 | 242 | 236.45 | 237.7 | 237.2 | 2.1 | 1.6 | 2292 | 9976 | 10 |
| 1608 | 236.35 | 237.95 | 237.95 | 1.6 | 1.6 | 0 | 22 | 0 | |||
| 1610 | 236.35 | 236.35 | 236.35 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 180578 | 237272 / 4532 | |||||||||
| 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 | |||||||||||
| 1510 | 3337 | 3417 | 3417 | 3363 | 3379 | 3395 | 42 | 58 | 418 | 686 | 84 |
| 1511 | 3384 | 3404 | 3404 | 3378 | 3390 | 3386 | 6 | 2 | 128 | 342 | -34 |
| 1512 | 3393 | 3450 | 3453 | 3390 | 3419 | 3413 | 26 | 20 | 1103882 | 398304 | -762 |
| 1601 | 3406 | 3442 | 3472 | 3403 | 3432 | 3426 | 26 | 20 | 7500 | 4744 | -434 |
| 1602 | 3417 | 3447 | 3447 | 3421 | 3421 | 3437 | 4 | 20 | 6 | 184 | -2 |
| 1603 | 3423 | 3458 | 3458 | 3425 | 3440 | 3439 | 17 | 16 | 54 | 140 | -30 |
| 1604 | 3415 | 3452 | 3452 | 3452 | 3452 | 3452 | 37 | 37 | 2 | 136 | 0 |
| 1605 | 3451 | 3450 | 3450 | 3450 | 3450 | 3450 | -1 | -1 | 2 | 646 | 0 |
| 1606 | 3459 | 3487 | 3514 | 3450 | 3481 | 3471 | 22 | 12 | 5132 | 15648 | 140 |
| 1607 | 3460 | 3486 | 3493 | 3461 | 3473 | 3483 | 13 | 23 | 12 | 36 | 2 |
| 1608 | 3474 | 3508 | 3508 | 3487 | 3487 | 3492 | 13 | 18 | 10 | 44 | 0 |
| 1609 | 3482 | 3537 | 3537 | 3443 | 3471 | 3478 | -11 | -4 | 10 | 8 | 8 |
| 小计 | 1117156 | 420918 / -1028 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)