|
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 | 39860 | 40150 | 39620 | 40070 | 40050 | 320 | 300 | 4690 | 10020 | -1670 |
| 1511 | 39770 | 39820 | 40220 | 39790 | 40040 | 40050 | 270 | 280 | 81064 | 103186 | -2836 |
| 1512 | 39710 | 39750 | 40200 | 39720 | 40020 | 39990 | 310 | 280 | 454346 | 234164 | 3424 |
| 1601 | 39630 | 39680 | 40110 | 39640 | 39920 | 39920 | 290 | 290 | 68356 | 123318 | 4938 |
| 1602 | 39520 | 39580 | 40030 | 39580 | 39820 | 39880 | 300 | 360 | 9202 | 48534 | 838 |
| 1603 | 39500 | 39620 | 39980 | 39520 | 39740 | 39850 | 240 | 350 | 1574 | 21376 | 138 |
| 1604 | 39430 | 39460 | 39910 | 39460 | 39820 | 39760 | 390 | 330 | 586 | 9782 | 194 |
| 1605 | 39360 | 39410 | 39870 | 39410 | 39720 | 39720 | 360 | 360 | 246 | 7372 | -26 |
| 1606 | 39350 | 39630 | 39820 | 39630 | 39760 | 39740 | 410 | 390 | 112 | 4194 | -20 |
| 1607 | 39350 | 39620 | 39850 | 39620 | 39760 | 39780 | 410 | 430 | 224 | 2554 | -106 |
| 1608 | 39300 | 39470 | 39840 | 39430 | 39750 | 39640 | 450 | 340 | 96 | 1040 | -8 |
| 1609 | 39290 | 39440 | 39820 | 39420 | 39720 | 39700 | 430 | 410 | 74 | 646 | 32 |
| 小计 | 620570 | 566186 / 4898 | |||||||||
| 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 | 11360 | 11260 | 11300 | 11210 | 11210 | 11270 | -150 | -90 | 6290 | 22900 | -4110 |
| 1511 | 11400 | 11355 | 11355 | 11210 | 11250 | 11310 | -150 | -90 | 13686 | 68790 | -764 |
| 1512 | 11415 | 11345 | 11400 | 11220 | 11295 | 11330 | -120 | -85 | 60556 | 183856 | 428 |
| 1601 | 11450 | 11390 | 11440 | 11290 | 11340 | 11375 | -110 | -75 | 32108 | 111350 | 6540 |
| 1602 | 11480 | 11415 | 11465 | 11325 | 11365 | 11410 | -115 | -70 | 5974 | 22776 | 2234 |
| 1603 | 11485 | 11440 | 11485 | 11355 | 11395 | 11440 | -90 | -45 | 2874 | 6948 | 1674 |
| 1604 | 11560 | 11480 | 11515 | 11380 | 11410 | 11480 | -150 | -80 | 1856 | 3622 | 676 |
| 1605 | 11545 | 11550 | 11550 | 11415 | 11465 | 11515 | -80 | -30 | 298 | 820 | 236 |
| 1606 | 11605 | 11570 | 11570 | 11570 | 11570 | 11570 | -35 | -35 | 100 | 256 | 100 |
| 1607 | 11705 | 11555 | 11555 | -150 | -150 | 0 | 340 | 0 | |||
| 1608 | 11680 | 11595 | 11595 | -85 | -85 | 0 | 52 | 0 | |||
| 1609 | 11660 | 11515 | 11515 | 11515 | 11515 | 11515 | -145 | -145 | 2 | 4 | 0 |
| 小计 | 123744 | 421714 / 7014 | |||||||||
| 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 | 14610 | 14650 | 14710 | 14600 | 14610 | 14665 | 0 | 55 | 1020 | 7290 | -300 |
| 1511 | 14550 | 14595 | 14685 | 14555 | 14580 | 14615 | 30 | 65 | 23166 | 57534 | -2128 |
| 1512 | 14495 | 14520 | 14635 | 14500 | 14530 | 14560 | 35 | 65 | 380976 | 165868 | 1414 |
| 1601 | 14440 | 14490 | 14600 | 14465 | 14500 | 14520 | 60 | 80 | 68944 | 70416 | 1784 |
| 1602 | 14400 | 14450 | 14550 | 14430 | 14450 | 14480 | 50 | 80 | 2910 | 23294 | 14 |
| 1603 | 14345 | 14425 | 14510 | 14400 | 14405 | 14440 | 60 | 95 | 674 | 6254 | 276 |
| 1604 | 14290 | 14355 | 14455 | 14350 | 14370 | 14395 | 80 | 105 | 168 | 940 | 90 |
| 1605 | 14225 | 14300 | 14320 | 14285 | 14320 | 14305 | 95 | 80 | 10 | 1090 | -6 |
| 1606 | 14175 | 14225 | 14325 | 14210 | 14300 | 14265 | 125 | 90 | 342 | 4946 | 20 |
| 1607 | 14175 | 14205 | 14285 | 14205 | 14275 | 14250 | 100 | 75 | 30 | 372 | -8 |
| 1608 | 14065 | 14130 | 14205 | 14130 | 14205 | 14190 | 140 | 125 | 14 | 348 | -6 |
| 1609 | 14045 | 14230 | 14320 | 14125 | 14320 | 14190 | 275 | 145 | 50 | 218 | 32 |
| 小计 | 478304 | 338570 / 1182 | |||||||||
| 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 | 13550 | 13550 | 13560 | 13420 | 13420 | 13490 | -130 | -60 | 210 | 590 | 30 |
| 1511 | 13570 | 13600 | 13635 | 13480 | 13490 | 13565 | -80 | -5 | 1038 | 8708 | -290 |
| 1512 | 13565 | 13580 | 13665 | 13485 | 13490 | 13580 | -75 | 15 | 4062 | 15368 | 74 |
| 1601 | 13535 | 13565 | 13620 | 13460 | 13470 | 13540 | -65 | 5 | 520 | 5756 | 180 |
| 1602 | 13490 | 13520 | 13520 | 13480 | 13480 | 13510 | -10 | 20 | 36 | 470 | 18 |
| 1603 | 13380 | 13400 | 13400 | 20 | 20 | 0 | 24 | 0 | |||
| 1604 | 13450 | 13450 | 13450 | 0 | 0 | 0 | 44 | 0 | |||
| 1605 | 13440 | 13405 | 13405 | 13405 | 13405 | 13405 | -35 | -35 | 2 | 36 | 0 |
| 1606 | 13295 | 13260 | 13260 | -35 | -35 | 0 | 16 | 0 | |||
| 1607 | 13400 | 13365 | 13365 | -35 | -35 | 0 | 10 | 0 | |||
| 1608 | 13420 | 13385 | 13385 | -35 | -35 | 0 | 10 | 0 | |||
| 1609 | 13340 | 13340 | 13340 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 5868 | 31054 / 12 | |||||||||
| 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 | 77930 | 78600 | 78600 | 78600 | 78600 | 78600 | 670 | 670 | 12 | 1548 | 12 |
| 1511 | 78830 | 78730 | 79850 | 78730 | 79840 | 79480 | 1010 | 650 | 298 | 1244 | 112 |
| 1512 | 79210 | 79190 | 80170 | 78860 | 79740 | 79270 | 530 | 60 | 116 | 482 | 6 |
| 1601 | 79410 | 79400 | 80700 | 79200 | 80340 | 80040 | 930 | 630 | 875794 | 286750 | 45080 |
| 1602 | 79600 | 79780 | 80900 | 79780 | 80900 | 80050 | 1300 | 450 | 30 | 148 | -20 |
| 1603 | 79790 | 79960 | 81180 | 79600 | 80750 | 80450 | 960 | 660 | 434 | 1474 | 2 |
| 1604 | 80770 | 80150 | 81360 | 80150 | 81040 | 80820 | 270 | 50 | 12 | 102 | 2 |
| 1605 | 80330 | 80360 | 81450 | 80080 | 80970 | 80980 | 640 | 650 | 208 | 1054 | -18 |
| 1606 | 81170 | 81170 | 81170 | 0 | 0 | 0 | 34 | 0 | |||
| 1607 | 79880 | 80530 | 80530 | 650 | 650 | 0 | 6 | 0 | |||
| 1608 | 80120 | 82630 | 82630 | 82630 | 82630 | 82630 | 2510 | 2510 | 2 | 8 | 2 |
| 1609 | 80780 | 81640 | 81640 | 81640 | 81640 | 81640 | 860 | 860 | 4 | 94 | 4 |
| 小计 | 876910 | 292944 / 45182 | |||||||||
| 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 | 97200 | 96000 | 96000 | 96000 | 96000 | 96000 | -1200 | -1200 | 72 | 456 | -72 |
| 1511 | 96000 | 97500 | 98100 | 97500 | 98100 | 97820 | 2100 | 1820 | 12 | 26 | 0 |
| 1512 | 97450 | 98000 | 99200 | 97150 | 99200 | 98140 | 1750 | 690 | 10 | 10 | 0 |
| 1601 | 98010 | 97860 | 101000 | 97620 | 99600 | 99220 | 1590 | 1210 | 2736 | 2616 | 720 |
| 1602 | 100720 | 101960 | 101960 | 1240 | 1240 | 0 | 2 | 0 | |||
| 1603 | 99220 | 99220 | 99220 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 98300 | 99510 | 99510 | 1210 | 1210 | 0 | 14 | 0 | |||
| 1605 | 101780 | 101780 | 101780 | 0 | 0 | 0 | 44 | 0 | |||
| 1606 | 100060 | 100060 | 100060 | 0 | 0 | 0 | 2 | 0 | |||
| 1607 | 98620 | 99840 | 99840 | 1220 | 1220 | 0 | 10 | 0 | |||
| 1608 | 96940 | 96940 | 96940 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 101010 | 102250 | 102250 | 1240 | 1240 | 0 | 0 | 0 | |||
| 小计 | 2830 | 3180 / 648 | |||||||||
| 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 | 235.3 | 235.3 | 235.3 | 0 | 0 | 0 | 16 | 0 | |||
| 1512 | 239.05 | 240.2 | 242.85 | 239.95 | 241.65 | 241.2 | 2.6 | 2.15 | 232528 | 211582 | -702 |
| 1602 | 240.6 | 241.5 | 243.4 | 241.25 | 243.4 | 242.4 | 2.8 | 1.8 | 26 | 62 | 2 |
| 1604 | 241.3 | 243.55 | 244.15 | 243.55 | 244.15 | 243.85 | 2.85 | 2.55 | 4 | 36 | -2 |
| 1606 | 241.6 | 242.65 | 244.75 | 242 | 243.75 | 243.25 | 2.15 | 1.65 | 9976 | 23486 | 3498 |
| 1608 | 242.85 | 243.4 | 245.1 | 243.25 | 244.85 | 244.25 | 2 | 1.4 | 14 | 34 | 6 |
| 1610 | 244.5 | 244.8 | 245.55 | 244.8 | 245.55 | 245.2 | 1.05 | 0.7 | 10 | 228 | -2 |
| 小计 | 242558 | 235444 / 2800 | |||||||||
| 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 | 3445 | 3268 | 3460 | 3268 | 3420 | 3439 | -25 | -6 | 364 | 5584 | 96 |
| 1511 | 3453 | 3480 | 3480 | 3466 | 3473 | 3473 | 20 | 20 | 260 | 1028 | 178 |
| 1512 | 3474 | 3479 | 3508 | 3474 | 3477 | 3490 | 3 | 16 | 720162 | 437984 | 9958 |
| 1601 | 3480 | 3488 | 3510 | 3272 | 3485 | 3494 | 5 | 14 | 6058 | 4440 | 190 |
| 1602 | 3494 | 3523 | 3523 | 3515 | 3516 | 3518 | 22 | 24 | 6 | 154 | -2 |
| 1603 | 3518 | 3510 | 3518 | 3510 | 3518 | 3517 | 0 | -1 | 18 | 232 | -2 |
| 1604 | 3513 | 3534 | 3534 | 3534 | 3534 | 3534 | 21 | 21 | 22 | 114 | 0 |
| 1605 | 3527 | 3528 | 3545 | 3525 | 3531 | 3534 | 4 | 7 | 70 | 614 | -4 |
| 1606 | 3538 | 3543 | 3567 | 3539 | 3544 | 3554 | 6 | 16 | 19296 | 38390 | 5076 |
| 1607 | 3546 | 3563 | 3565 | 3562 | 3562 | 3562 | 16 | 16 | 18 | 52 | 2 |
| 1608 | 3564 | 3566 | 3566 | 3553 | 3553 | 3555 | -11 | -9 | 10 | 46 | -2 |
| 1609 | 3562 | 3570 | 3584 | 3570 | 3584 | 3577 | 22 | 15 | 4 | 40 | 2 |
| 小计 | 746288 | 488678 / 15492 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)