|
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 | |||||||||||
| 1511 | 40050 | 40060 | 40160 | 39520 | 39600 | 39900 | -450 | -150 | 62904 | 96706 | -6480 |
| 1512 | 39990 | 39990 | 40120 | 39460 | 39540 | 39850 | -450 | -140 | 448574 | 245236 | 11072 |
| 1601 | 39920 | 39910 | 40050 | 39410 | 39480 | 39780 | -440 | -140 | 77198 | 129822 | 6504 |
| 1602 | 39880 | 39820 | 39980 | 39360 | 39420 | 39740 | -460 | -140 | 8884 | 49764 | 1230 |
| 1603 | 39850 | 39750 | 39920 | 39300 | 39360 | 39630 | -490 | -220 | 2026 | 22212 | 836 |
| 1604 | 39760 | 39760 | 39870 | 39340 | 39340 | 39650 | -420 | -110 | 258 | 9864 | 82 |
| 1605 | 39720 | 39710 | 39830 | 39280 | 39280 | 39590 | -440 | -130 | 512 | 7546 | 174 |
| 1606 | 39740 | 39680 | 39760 | 39300 | 39300 | 39570 | -440 | -170 | 78 | 4196 | 2 |
| 1607 | 39780 | 39710 | 39800 | 39390 | 39390 | 39560 | -390 | -220 | 82 | 2532 | -22 |
| 1608 | 39640 | 39680 | 39680 | 39380 | 39380 | 39530 | -260 | -110 | 44 | 1020 | -20 |
| 1609 | 39700 | 39700 | 39740 | 39450 | 39470 | 39560 | -230 | -140 | 64 | 676 | 30 |
| 1610 | 39700 | 39800 | 39800 | 39310 | 39310 | 39670 | -390 | -30 | 74 | 62 | 62 |
| 小计 | 600698 | 569636 / 13470 | |||||||||
| 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 | |||||||||||
| 1511 | 11310 | 11215 | 11275 | 11160 | 11170 | 11215 | -140 | -95 | 10224 | 65972 | -2818 |
| 1512 | 11330 | 11250 | 11305 | 11180 | 11195 | 11235 | -135 | -95 | 51974 | 179100 | -4756 |
| 1601 | 11375 | 11300 | 11340 | 11205 | 11210 | 11270 | -165 | -105 | 37042 | 119178 | 7828 |
| 1602 | 11410 | 11330 | 11375 | 11230 | 11245 | 11305 | -165 | -105 | 8680 | 27408 | 4632 |
| 1603 | 11440 | 11365 | 11415 | 11270 | 11270 | 11360 | -170 | -80 | 4064 | 8476 | 1528 |
| 1604 | 11480 | 11400 | 11435 | 11320 | 11330 | 11380 | -150 | -100 | 452 | 3888 | 266 |
| 1605 | 11515 | 11460 | 11465 | 11360 | 11370 | 11420 | -145 | -95 | 872 | 1380 | 560 |
| 1606 | 11570 | 11480 | 11480 | 11410 | 11410 | 11450 | -160 | -120 | 22 | 262 | 6 |
| 1607 | 11555 | 11460 | 11460 | 11460 | 11460 | 11460 | -95 | -95 | 2 | 340 | 0 |
| 1608 | 11595 | 11525 | 11525 | 11480 | 11480 | 11510 | -115 | -85 | 6 | 58 | 6 |
| 1609 | 11515 | 11505 | 11505 | 11480 | 11480 | 11495 | -35 | -20 | 28 | 28 | 24 |
| 1610 | 11515 | 11740 | 11740 | 11420 | 11520 | 11545 | 5 | 30 | 16 | 12 | 12 |
| 小计 | 113382 | 406102 / 7288 | |||||||||
| 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 | |||||||||||
| 1511 | 14615 | 14590 | 14645 | 14435 | 14440 | 14540 | -175 | -75 | 16858 | 53150 | -4384 |
| 1512 | 14560 | 14530 | 14590 | 14375 | 14395 | 14485 | -165 | -75 | 299172 | 166444 | 576 |
| 1601 | 14520 | 14510 | 14555 | 14350 | 14355 | 14450 | -165 | -70 | 51728 | 73342 | 2926 |
| 1602 | 14480 | 14440 | 14515 | 14320 | 14320 | 14415 | -160 | -65 | 2806 | 23522 | 228 |
| 1603 | 14440 | 14400 | 14470 | 14275 | 14275 | 14375 | -165 | -65 | 688 | 6586 | 332 |
| 1604 | 14395 | 14335 | 14355 | 14270 | 14270 | 14335 | -125 | -60 | 62 | 964 | 24 |
| 1605 | 14305 | 14360 | 14445 | 14165 | 14165 | 14260 | -140 | -45 | 114 | 1080 | -10 |
| 1606 | 14265 | 14240 | 14300 | 14135 | 14135 | 14235 | -130 | -30 | 236 | 4912 | -34 |
| 1607 | 14250 | 14195 | 14195 | 14170 | 14170 | 14180 | -80 | -70 | 6 | 370 | -2 |
| 1608 | 14190 | 14210 | 14210 | 14115 | 14120 | 14150 | -70 | -40 | 26 | 350 | 2 |
| 1609 | 14190 | 14175 | 14195 | 14085 | 14090 | 14150 | -100 | -40 | 68 | 262 | 44 |
| 1610 | 14190 | 14170 | 14170 | 14170 | 14170 | 14170 | -20 | -20 | 2 | 2 | 2 |
| 小计 | 371766 | 330984 / -296 | |||||||||
| 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 | |||||||||||
| 1511 | 13565 | 13500 | 13575 | 13410 | 13410 | 13500 | -155 | -65 | 898 | 8368 | -340 |
| 1512 | 13580 | 13555 | 13575 | 13380 | 13390 | 13495 | -190 | -85 | 4662 | 15134 | -234 |
| 1601 | 13540 | 13430 | 13545 | 13405 | 13415 | 13485 | -125 | -55 | 620 | 5788 | 32 |
| 1602 | 13510 | 13450 | 13460 | 13380 | 13380 | 13415 | -130 | -95 | 34 | 486 | 16 |
| 1603 | 13400 | 13355 | 13420 | 13355 | 13420 | 13385 | 20 | -15 | 4 | 20 | -4 |
| 1604 | 13450 | 13450 | 13450 | 13450 | 13450 | 13450 | 0 | 0 | 6 | 38 | -6 |
| 1605 | 13405 | 13415 | 13450 | 13415 | 13450 | 13420 | 45 | 15 | 12 | 34 | -2 |
| 1606 | 13260 | 13395 | 13415 | 13395 | 13415 | 13405 | 155 | 145 | 6 | 14 | -2 |
| 1607 | 13365 | 13510 | 13510 | 145 | 145 | 0 | 10 | 0 | |||
| 1608 | 13385 | 13530 | 13530 | 145 | 145 | 0 | 10 | 0 | |||
| 1609 | 13340 | 13340 | 13340 | 0 | 0 | 0 | 22 | 0 | |||
| 1610 | 13340 | 13340 | 13340 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 6242 | 29924 / -540 | |||||||||
| 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 | |||||||||||
| 1511 | 79480 | 79330 | 80130 | 79160 | 79500 | 79590 | 20 | 110 | 340 | 1496 | 252 |
| 1512 | 79270 | 79640 | 80450 | 79580 | 80050 | 79950 | 780 | 680 | 74 | 492 | 10 |
| 1601 | 80040 | 80230 | 80900 | 79900 | 80390 | 80370 | 350 | 330 | 820446 | 285266 | -1484 |
| 1602 | 80050 | 81650 | 81650 | 79360 | 80700 | 80470 | 650 | 420 | 20 | 148 | 0 |
| 1603 | 80450 | 80670 | 81290 | 80380 | 80560 | 80720 | 110 | 270 | 416 | 1470 | -4 |
| 1604 | 80820 | 80820 | 80820 | 0 | 0 | 0 | 102 | 0 | |||
| 1605 | 80980 | 80920 | 81630 | 80700 | 81050 | 81220 | 70 | 240 | 152 | 1014 | -40 |
| 1606 | 81170 | 81170 | 81170 | 0 | 0 | 0 | 34 | 0 | |||
| 1607 | 80530 | 81850 | 82210 | 81850 | 82210 | 82090 | 1680 | 1560 | 6 | 10 | 4 |
| 1608 | 82630 | 82500 | 82500 | 82500 | 82500 | 82500 | -130 | -130 | 2 | 8 | 0 |
| 1609 | 81640 | 81560 | 82410 | 80600 | 82120 | 81610 | 480 | -30 | 120 | 92 | -2 |
| 1610 | 81640 | 84200 | 84200 | 79980 | 79980 | 82090 | -1660 | 450 | 12 | 6 | 6 |
| 小计 | 821588 | 290138 / -1258 | |||||||||
| 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 | |||||||||||
| 1511 | 97820 | 98100 | 97820 | 280 | 0 | 0 | 26 | 0 | |||
| 1512 | 98140 | 99200 | 98140 | 1060 | 0 | 0 | 10 | 0 | |||
| 1601 | 99220 | 99700 | 100230 | 97250 | 98460 | 99250 | -760 | 30 | 2108 | 2448 | -168 |
| 1602 | 101960 | 101960 | 101960 | 0 | 0 | 0 | 2 | 0 | |||
| 1603 | 100440 | 100440 | 100440 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 99510 | 99540 | 99540 | 30 | 30 | 0 | 14 | 0 | |||
| 1605 | 101780 | 101780 | 101780 | 0 | 0 | 0 | 44 | 0 | |||
| 1606 | 100060 | 100090 | 100090 | 30 | 30 | 0 | 2 | 0 | |||
| 1607 | 99840 | 99870 | 99870 | 30 | 30 | 0 | 10 | 0 | |||
| 1608 | 98130 | 98130 | 98130 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 102250 | 102280 | 102280 | 30 | 30 | 0 | 0 | 0 | |||
| 1610 | 102250 | 102250 | 102250 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2108 | 2556 / -168 | |||||||||
| 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 | |||||||||||
| 1511 | 235.3 | 235.3 | 235.3 | 0 | 0 | 0 | 16 | 0 | |||
| 1512 | 241.2 | 241 | 243.1 | 240.2 | 240.95 | 241.55 | -0.25 | 0.35 | 277960 | 201892 | -9690 |
| 1601 | 241.2 | 245.65 | 245.7 | 240.15 | 242.85 | 242.4 | 1.65 | 1.2 | 62 | 6 | 6 |
| 1602 | 242.4 | 241 | 242.35 | 241 | 241.75 | 241.7 | -0.65 | -0.7 | 26 | 62 | 0 |
| 1604 | 243.85 | 243.2 | 243.2 | 242.9 | 243.1 | 243.1 | -0.75 | -0.75 | 12 | 34 | -2 |
| 1606 | 243.25 | 242.95 | 244.85 | 242.2 | 242.9 | 243.35 | -0.35 | 0.1 | 9686 | 26428 | 2942 |
| 1608 | 244.25 | 243.75 | 243.75 | 243.3 | 243.3 | 243.5 | -0.95 | -0.75 | 8 | 26 | -8 |
| 1610 | 245.2 | 243.95 | 244 | 243.95 | 243.95 | 243.95 | -1.25 | -1.25 | 12 | 218 | -10 |
| 小计 | 287766 | 228682 / -6762 | |||||||||
| 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 | |||||||||||
| 1511 | 3473 | 3447 | 3465 | 3399 | 3442 | 3440 | -31 | -33 | 854 | 1634 | 606 |
| 1512 | 3490 | 3468 | 3483 | 3449 | 3449 | 3466 | -41 | -24 | 622714 | 439894 | 1910 |
| 1601 | 3494 | 3480 | 3490 | 3458 | 3462 | 3475 | -32 | -19 | 2868 | 4324 | -116 |
| 1602 | 3518 | 3499 | 3499 | 3473 | 3473 | 3489 | -45 | -29 | 6 | 154 | 0 |
| 1603 | 3517 | 3493 | 3493 | 3493 | 3493 | 3493 | -24 | -24 | 2 | 234 | 2 |
| 1604 | 3534 | 3506 | 3520 | 3503 | 3520 | 3514 | -14 | -20 | 20 | 108 | -6 |
| 1605 | 3534 | 3514 | 3529 | 3511 | 3513 | 3515 | -21 | -19 | 28 | 606 | -8 |
| 1606 | 3554 | 3538 | 3554 | 3522 | 3524 | 3536 | -30 | -18 | 15858 | 40246 | 1856 |
| 1607 | 3562 | 3551 | 3555 | 3549 | 3549 | 3552 | -13 | -10 | 10 | 54 | 2 |
| 1608 | 3555 | 3532 | 3532 | 3532 | 3532 | 3532 | -23 | -23 | 2 | 46 | 0 |
| 1609 | 3577 | 3560 | 3560 | 3558 | 3558 | 3558 | -19 | -19 | 14 | 48 | 8 |
| 1610 | 3577 | 3577 | 3577 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 642376 | 487348 / 4254 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)