|
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 | 39750 | 39670 | 39970 | 39650 | 39660 | 39750 | -90 | 0 | 10350 | 11690 | -5780 |
| 1511 | 39820 | 39760 | 39990 | 39610 | 39700 | 39770 | -120 | -50 | 78016 | 106022 | -1964 |
| 1512 | 39770 | 39700 | 39930 | 39540 | 39630 | 39710 | -140 | -60 | 394322 | 230740 | -1016 |
| 1601 | 39670 | 39650 | 39860 | 39470 | 39550 | 39630 | -120 | -40 | 61800 | 118380 | 3678 |
| 1602 | 39550 | 39520 | 39780 | 39400 | 39480 | 39520 | -70 | -30 | 10890 | 47696 | 2478 |
| 1603 | 39490 | 39450 | 39700 | 39340 | 39690 | 39500 | 200 | 10 | 1530 | 21238 | 518 |
| 1604 | 39470 | 39450 | 39630 | 39320 | 39360 | 39430 | -110 | -40 | 438 | 9588 | 84 |
| 1605 | 39410 | 39430 | 39590 | 39280 | 39300 | 39360 | -110 | -50 | 474 | 7398 | 60 |
| 1606 | 39390 | 39350 | 39590 | 39230 | 39320 | 39350 | -70 | -40 | 438 | 4214 | 18 |
| 1607 | 39530 | 39330 | 39490 | 39240 | 39370 | 39350 | -160 | -180 | 26 | 2660 | 0 |
| 1608 | 39490 | 39230 | 39380 | 39230 | 39290 | 39300 | -200 | -190 | 92 | 1048 | 16 |
| 1609 | 39420 | 39390 | 39390 | 39240 | 39300 | 39290 | -120 | -130 | 174 | 614 | 98 |
| 小计 | 558550 | 561288 / -1810 | |||||||||
| 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 | 11450 | 11410 | 11450 | 11230 | 11260 | 11360 | -190 | -90 | 5320 | 27010 | -3290 |
| 1511 | 11495 | 11445 | 11570 | 11250 | 11300 | 11400 | -195 | -95 | 11894 | 69554 | -808 |
| 1512 | 11510 | 11470 | 11590 | 11310 | 11335 | 11415 | -175 | -95 | 76170 | 183428 | 8602 |
| 1601 | 11540 | 11480 | 11640 | 11350 | 11385 | 11450 | -155 | -90 | 33754 | 104810 | 11210 |
| 1602 | 11555 | 11525 | 11645 | 11380 | 11410 | 11480 | -145 | -75 | 7112 | 20542 | 2136 |
| 1603 | 11590 | 11540 | 11640 | 11415 | 11425 | 11485 | -165 | -105 | 1698 | 5274 | 878 |
| 1604 | 11645 | 11605 | 11660 | 11445 | 11465 | 11560 | -180 | -85 | 1954 | 2946 | 986 |
| 1605 | 11645 | 11700 | 11700 | 11505 | 11505 | 11545 | -140 | -100 | 48 | 584 | 38 |
| 1606 | 11655 | 11615 | 11625 | 11555 | 11555 | 11605 | -100 | -50 | 24 | 156 | 12 |
| 1607 | 11705 | 11705 | 11705 | 0 | 0 | 0 | 340 | 0 | |||
| 1608 | 11730 | 11680 | 11680 | -50 | -50 | 0 | 52 | 0 | |||
| 1609 | 11765 | 11700 | 11700 | 11625 | 11625 | 11660 | -140 | -105 | 4 | 4 | 2 |
| 小计 | 137978 | 414700 / 19766 | |||||||||
| 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 | 14620 | 14670 | 14670 | 14580 | 14610 | 14610 | -10 | -10 | 870 | 7590 | -640 |
| 1511 | 14545 | 14560 | 14670 | 14440 | 14515 | 14550 | -30 | 5 | 29134 | 59662 | -2464 |
| 1512 | 14485 | 14505 | 14605 | 14370 | 14455 | 14495 | -30 | 10 | 415230 | 164454 | -3660 |
| 1601 | 14440 | 14460 | 14560 | 14330 | 14425 | 14440 | -15 | 0 | 55230 | 68632 | 2966 |
| 1602 | 14410 | 14410 | 14505 | 14295 | 14375 | 14400 | -35 | -10 | 6320 | 23280 | 1028 |
| 1603 | 14345 | 14405 | 14465 | 14260 | 14330 | 14345 | -15 | 0 | 672 | 5978 | 34 |
| 1604 | 14325 | 14340 | 14375 | 14265 | 14265 | 14290 | -60 | -35 | 74 | 850 | 36 |
| 1605 | 14250 | 14330 | 14350 | 14150 | 14280 | 14225 | 30 | -25 | 68 | 1096 | 0 |
| 1606 | 14170 | 14200 | 14310 | 14105 | 14145 | 14175 | -25 | 5 | 552 | 4926 | 4 |
| 1607 | 14185 | 14210 | 14235 | 14065 | 14195 | 14175 | 10 | -10 | 24 | 380 | -10 |
| 1608 | 14125 | 14150 | 14215 | 14000 | 14065 | 14065 | -60 | -60 | 96 | 354 | 0 |
| 1609 | 14055 | 14140 | 14225 | 14005 | 14005 | 14045 | -50 | -10 | 32 | 186 | 8 |
| 小计 | 508302 | 337388 / -2698 | |||||||||
| 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 | 13560 | 13560 | 13600 | 13505 | 13505 | 13550 | -55 | -10 | 170 | 560 | -170 |
| 1511 | 13580 | 13525 | 13615 | 13520 | 13560 | 13570 | -20 | -10 | 1864 | 8998 | -862 |
| 1512 | 13580 | 13540 | 13600 | 13515 | 13560 | 13565 | -20 | -15 | 3632 | 15294 | 506 |
| 1601 | 13530 | 13500 | 13580 | 13480 | 13550 | 13535 | 20 | 5 | 340 | 5576 | 72 |
| 1602 | 13555 | 13505 | 13505 | 13430 | 13430 | 13490 | -125 | -65 | 12 | 452 | -4 |
| 1603 | 13445 | 13380 | 13380 | -65 | -65 | 0 | 24 | 0 | |||
| 1604 | 13330 | 13450 | 13450 | 13450 | 13450 | 13450 | 120 | 120 | 8 | 44 | -8 |
| 1605 | 13340 | 13500 | 13500 | 13355 | 13440 | 13440 | 100 | 100 | 14 | 36 | -2 |
| 1606 | 13200 | 13295 | 13295 | 95 | 95 | 0 | 16 | 0 | |||
| 1607 | 13400 | 13400 | 13400 | 0 | 0 | 0 | 10 | 0 | |||
| 1608 | 13315 | 13420 | 13420 | 13420 | 13420 | 13420 | 105 | 105 | 2 | 10 | 2 |
| 1609 | 13310 | 13375 | 13375 | 13305 | 13305 | 13340 | -5 | 30 | 4 | 22 | 0 |
| 小计 | 6046 | 31042 / -466 | |||||||||
| 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 | 79010 | 77900 | 78100 | 77900 | 78100 | 77930 | -910 | -1080 | 72 | 1536 | -24 |
| 1511 | 78390 | 78630 | 79350 | 78460 | 78500 | 78830 | 110 | 440 | 140 | 1132 | -28 |
| 1512 | 79110 | 79090 | 79540 | 78650 | 79350 | 79210 | 240 | 100 | 116 | 476 | -26 |
| 1601 | 79370 | 79300 | 79880 | 78970 | 79270 | 79410 | -100 | 40 | 676222 | 241670 | 1242 |
| 1602 | 79440 | 79900 | 79900 | 79490 | 79670 | 79600 | 230 | 160 | 32 | 168 | 16 |
| 1603 | 79730 | 79420 | 80190 | 79170 | 79710 | 79790 | -20 | 60 | 624 | 1472 | 64 |
| 1604 | 81030 | 80500 | 81960 | 79290 | 80350 | 80770 | -680 | -260 | 50 | 100 | 12 |
| 1605 | 80350 | 80330 | 80750 | 79950 | 80230 | 80330 | -120 | -20 | 250 | 1072 | -24 |
| 1606 | 81870 | 81110 | 81230 | 81110 | 81230 | 81170 | -640 | -700 | 4 | 34 | 2 |
| 1607 | 80570 | 79880 | 79880 | -690 | -690 | 0 | 6 | 0 | |||
| 1608 | 80820 | 80120 | 80120 | -700 | -700 | 0 | 6 | 0 | |||
| 1609 | 81620 | 81310 | 81310 | 80730 | 80730 | 80780 | -890 | -840 | 20 | 90 | -4 |
| 小计 | 677530 | 247762 / 1230 | |||||||||
| 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 | 97770 | 97200 | 97200 | -570 | -570 | 0 | 528 | 0 | |||
| 1511 | 97070 | 96000 | 96000 | 96000 | 96000 | 96000 | -1070 | -1070 | 2 | 26 | -2 |
| 1512 | 98540 | 97450 | 97450 | -1090 | -1090 | 0 | 10 | 0 | |||
| 1601 | 99060 | 98210 | 98700 | 97290 | 97510 | 98010 | -1550 | -1050 | 1070 | 1896 | 210 |
| 1602 | 101800 | 100720 | 100720 | -1080 | -1080 | 0 | 2 | 0 | |||
| 1603 | 100280 | 100280 | 100280 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 99350 | 98300 | 98300 | -1050 | -1050 | 0 | 14 | 0 | |||
| 1605 | 102280 | 101780 | 101780 | -500 | -500 | 0 | 44 | 0 | |||
| 1606 | 100060 | 100060 | 100060 | 0 | 0 | 0 | 2 | 0 | |||
| 1607 | 99680 | 98620 | 98620 | -1060 | -1060 | 0 | 10 | 0 | |||
| 1608 | 97980 | 97980 | 97980 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 102090 | 101010 | 101010 | -1080 | -1080 | 0 | 0 | 0 | |||
| 小计 | 1072 | 2532 / 208 | |||||||||
| 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 | 235.9 | 235.9 | 235.9 | 0 | 0 | 0 | 0 | 0 | |||
| 1511 | 236.4 | 235.3 | 235.3 | 235.3 | 235.3 | 235.3 | -1.1 | -1.1 | 2 | 16 | -2 |
| 1512 | 236.95 | 237.35 | 240.6 | 236.9 | 240.35 | 239.05 | 3.4 | 2.1 | 229870 | 212284 | 15382 |
| 1602 | 238.25 | 240.5 | 241.15 | 239.85 | 241.15 | 240.6 | 2.9 | 2.35 | 12 | 60 | 4 |
| 1604 | 240.7 | 240.75 | 242.5 | 240.25 | 242.2 | 241.3 | 1.5 | 0.6 | 44 | 38 | 0 |
| 1606 | 239.15 | 239.85 | 242.8 | 239.15 | 242.55 | 241.6 | 3.4 | 2.45 | 7398 | 19988 | 2238 |
| 1608 | 238.65 | 243.4 | 243.4 | 242.5 | 242.75 | 242.85 | 4.1 | 4.2 | 12 | 28 | 8 |
| 1610 | 240.25 | 244.5 | 244.5 | 4.25 | 4.25 | 0 | 230 | 0 | |||
| 小计 | 237338 | 232644 / 17630 | |||||||||
| 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 | 3410 | 3401 | 3454 | 3401 | 3440 | 3445 | 30 | 35 | 2796 | 5488 | 2780 |
| 1511 | 3445 | 3435 | 3470 | 3435 | 3462 | 3453 | 17 | 8 | 590 | 850 | 362 |
| 1512 | 3463 | 3457 | 3494 | 3450 | 3478 | 3474 | 15 | 11 | 667046 | 428026 | 31426 |
| 1601 | 3467 | 3461 | 3500 | 3459 | 3485 | 3480 | 18 | 13 | 3474 | 4250 | 170 |
| 1602 | 3466 | 3490 | 3499 | 3486 | 3496 | 3494 | 30 | 28 | 32 | 156 | -4 |
| 1603 | 3484 | 3516 | 3520 | 3516 | 3520 | 3518 | 36 | 34 | 8 | 234 | 2 |
| 1604 | 3488 | 3513 | 3520 | 3507 | 3520 | 3513 | 32 | 25 | 48 | 114 | -12 |
| 1605 | 3495 | 3521 | 3539 | 3518 | 3528 | 3527 | 33 | 32 | 70 | 618 | 4 |
| 1606 | 3517 | 3523 | 3558 | 3513 | 3543 | 3538 | 26 | 21 | 18400 | 33314 | 4814 |
| 1607 | 3536 | 3553 | 3553 | 3539 | 3539 | 3546 | 3 | 10 | 20 | 50 | -2 |
| 1608 | 3554 | 3564 | 3564 | 10 | 10 | 0 | 48 | 0 | |||
| 1609 | 3538 | 3551 | 3574 | 3551 | 3574 | 3562 | 36 | 24 | 16 | 38 | 10 |
| 小计 | 692500 | 473186 / 39550 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)