|
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 | 39900 | 39600 | 39800 | 39340 | 39490 | 39550 | -410 | -350 | 53824 | 91662 | -5044 |
| 1512 | 39850 | 39560 | 39730 | 39250 | 39380 | 39500 | -470 | -350 | 454318 | 248280 | 3044 |
| 1601 | 39780 | 39480 | 39680 | 39190 | 39320 | 39420 | -460 | -360 | 84672 | 134020 | 4198 |
| 1602 | 39740 | 39420 | 39620 | 39130 | 39240 | 39330 | -500 | -410 | 12672 | 51832 | 2068 |
| 1603 | 39630 | 39380 | 39560 | 39030 | 39380 | 39270 | -250 | -360 | 4066 | 23290 | 1078 |
| 1604 | 39650 | 39450 | 39500 | 39100 | 39160 | 39230 | -490 | -420 | 642 | 10150 | 286 |
| 1605 | 39590 | 39400 | 39480 | 39060 | 39130 | 39230 | -460 | -360 | 344 | 7544 | -2 |
| 1606 | 39570 | 39250 | 39420 | 38950 | 39080 | 39120 | -490 | -450 | 124 | 4126 | -70 |
| 1607 | 39560 | 39450 | 39450 | 39080 | 39150 | 39150 | -410 | -410 | 334 | 2734 | 202 |
| 1608 | 39530 | 39340 | 39450 | 39030 | 39160 | 39220 | -370 | -310 | 66 | 1012 | -8 |
| 1609 | 39560 | 39080 | 39170 | 39080 | 39130 | 39110 | -430 | -450 | 56 | 642 | -34 |
| 1610 | 39670 | 39400 | 39400 | 39090 | 39090 | 39160 | -580 | -510 | 16 | 70 | 8 |
| 小计 | 611134 | 575362 / 5726 | |||||||||
| 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 | 11215 | 11170 | 11260 | 11075 | 11110 | 11170 | -105 | -45 | 12084 | 62404 | -3568 |
| 1512 | 11235 | 11195 | 11280 | 11085 | 11090 | 11195 | -145 | -40 | 78744 | 163602 | -15498 |
| 1601 | 11270 | 11175 | 11295 | 11095 | 11105 | 11195 | -165 | -75 | 70074 | 133928 | 14750 |
| 1602 | 11305 | 11230 | 11325 | 11115 | 11125 | 11215 | -180 | -90 | 16912 | 33464 | 6056 |
| 1603 | 11360 | 11250 | 11355 | 11140 | 11160 | 11250 | -200 | -110 | 9230 | 12860 | 4384 |
| 1604 | 11380 | 11330 | 11395 | 11180 | 11185 | 11310 | -195 | -70 | 1718 | 4864 | 976 |
| 1605 | 11420 | 11450 | 11450 | 11220 | 11220 | 11335 | -200 | -85 | 420 | 1694 | 314 |
| 1606 | 11450 | 11270 | 11320 | 11270 | 11295 | 11285 | -155 | -165 | 10 | 268 | 6 |
| 1607 | 11460 | 11410 | 11415 | 11410 | 11410 | 11410 | -50 | -50 | 26 | 364 | 24 |
| 1608 | 11510 | 11525 | 11525 | 11405 | 11405 | 11465 | -105 | -45 | 4 | 58 | 0 |
| 1609 | 11495 | 11610 | 11610 | 11360 | 11360 | 11465 | -135 | -30 | 14 | 36 | 8 |
| 1610 | 11545 | 11410 | 11410 | -135 | -135 | 0 | 12 | 0 | |||
| 小计 | 189236 | 413554 / 7452 | |||||||||
| 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 | 14540 | 14440 | 14570 | 14315 | 14355 | 14430 | -185 | -110 | 19522 | 46644 | -6506 |
| 1512 | 14485 | 14400 | 14455 | 14250 | 14255 | 14365 | -230 | -120 | 337782 | 164252 | -2192 |
| 1601 | 14450 | 14395 | 14420 | 14215 | 14220 | 14330 | -230 | -120 | 79126 | 79170 | 5828 |
| 1602 | 14415 | 14350 | 14380 | 14180 | 14180 | 14295 | -235 | -120 | 4434 | 23972 | 450 |
| 1603 | 14375 | 14330 | 14340 | 14165 | 14165 | 14255 | -210 | -120 | 1280 | 6996 | 410 |
| 1604 | 14335 | 14275 | 14290 | 14170 | 14170 | 14210 | -165 | -125 | 144 | 1004 | 40 |
| 1605 | 14260 | 14255 | 14255 | 14110 | 14150 | 14150 | -110 | -110 | 56 | 1070 | -10 |
| 1606 | 14235 | 14185 | 14195 | 14005 | 14005 | 14155 | -230 | -80 | 80 | 4914 | 2 |
| 1607 | 14180 | 14165 | 14180 | 14025 | 14025 | 14145 | -155 | -35 | 22 | 370 | 0 |
| 1608 | 14150 | 14150 | 14150 | 14025 | 14025 | 14110 | -125 | -40 | 22 | 356 | 6 |
| 1609 | 14150 | 14150 | 14150 | 13960 | 14030 | 14075 | -120 | -75 | 36 | 290 | 28 |
| 1610 | 14170 | 14095 | 14095 | -75 | -75 | 0 | 2 | 0 | |||
| 小计 | 442504 | 329040 / -1944 | |||||||||
| 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 | 13500 | 13475 | 13525 | 13420 | 13475 | 13480 | -25 | -20 | 734 | 8110 | -258 |
| 1512 | 13495 | 13425 | 13540 | 13410 | 13480 | 13475 | -15 | -20 | 3888 | 15590 | 456 |
| 1601 | 13485 | 13445 | 13500 | 13385 | 13450 | 13445 | -35 | -40 | 322 | 5902 | 114 |
| 1602 | 13415 | 13370 | 13400 | 13325 | 13380 | 13360 | -35 | -55 | 120 | 540 | 54 |
| 1603 | 13385 | 13385 | 13385 | 0 | 0 | 0 | 20 | 0 | |||
| 1604 | 13450 | 13450 | 13450 | 0 | 0 | 0 | 38 | 0 | |||
| 1605 | 13420 | 13420 | 13425 | 13420 | 13420 | 13420 | 0 | 0 | 18 | 26 | -8 |
| 1606 | 13405 | 13405 | 13405 | 0 | 0 | 0 | 14 | 0 | |||
| 1607 | 13510 | 13405 | 13405 | 13405 | 13405 | 13405 | -105 | -105 | 2 | 10 | 0 |
| 1608 | 13530 | 13420 | 13420 | -110 | -110 | 0 | 10 | 0 | |||
| 1609 | 13340 | 13340 | 13340 | 0 | 0 | 0 | 22 | 0 | |||
| 1610 | 13485 | 13485 | 13485 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 5084 | 30282 / 358 | |||||||||
| 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 | 79590 | 79620 | 79920 | 78550 | 78550 | 78990 | -1040 | -600 | 116 | 1476 | -20 |
| 1512 | 79950 | 80000 | 80000 | 78630 | 78900 | 79260 | -1050 | -690 | 518 | 490 | -2 |
| 1601 | 80370 | 80280 | 80650 | 79110 | 79150 | 79920 | -1220 | -450 | 675768 | 270082 | -15184 |
| 1602 | 80470 | 79500 | 79500 | 79500 | 79500 | 79500 | -970 | -970 | 2 | 150 | 2 |
| 1603 | 80720 | 80920 | 80930 | 79610 | 79610 | 80280 | -1110 | -440 | 512 | 1502 | 32 |
| 1604 | 80820 | 81120 | 81120 | 80170 | 80170 | 80810 | -650 | -10 | 10 | 94 | -8 |
| 1605 | 81220 | 81150 | 81530 | 80170 | 80380 | 80840 | -840 | -380 | 124 | 1024 | 10 |
| 1606 | 81170 | 82340 | 82340 | 79800 | 81010 | 80400 | -160 | -770 | 28 | 56 | 22 |
| 1607 | 82090 | 81310 | 81310 | -780 | -780 | 0 | 10 | 0 | |||
| 1608 | 82500 | 81420 | 81420 | 81220 | 81220 | 81370 | -1280 | -1130 | 8 | 14 | 6 |
| 1609 | 81610 | 82300 | 82300 | 80970 | 80970 | 81440 | -640 | -170 | 28 | 92 | 0 |
| 1610 | 82090 | 81920 | 81920 | -170 | -170 | 0 | 6 | 0 | |||
| 小计 | 677114 | 274996 / -15142 | |||||||||
| 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 | 97800 | 97800 | -20 | -20 | 0 | 26 | 0 | |||
| 1512 | 98140 | 98140 | 98140 | 0 | 0 | 0 | 10 | 0 | |||
| 1601 | 99250 | 98410 | 99320 | 97280 | 98010 | 98370 | -1240 | -880 | 1976 | 2332 | -116 |
| 1602 | 101960 | 101050 | 101050 | -910 | -910 | 0 | 2 | 0 | |||
| 1603 | 100470 | 100470 | 100470 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 99540 | 98650 | 98650 | -890 | -890 | 0 | 14 | 0 | |||
| 1605 | 101780 | 101600 | 101600 | -180 | -180 | 0 | 44 | 0 | |||
| 1606 | 100090 | 100090 | 100090 | 0 | 0 | 0 | 2 | 0 | |||
| 1607 | 99870 | 99870 | 99870 | 0 | 0 | 0 | 10 | 0 | |||
| 1608 | 98160 | 98160 | 98160 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 102280 | 101370 | 101370 | -910 | -910 | 0 | 0 | 0 | |||
| 1610 | 102280 | 102280 | 102280 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1976 | 2440 / -116 | |||||||||
| 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 | 241.55 | 242 | 242.4 | 239.6 | 240.2 | 240.95 | -1.35 | -0.6 | 219320 | 198922 | -2970 |
| 1601 | 242.4 | 242.35 | 244.25 | 239.9 | 240.1 | 241.55 | -2.3 | -0.85 | 48 | 16 | 10 |
| 1602 | 241.7 | 241.25 | 241.25 | 240.3 | 240.5 | 240.75 | -1.2 | -0.95 | 24 | 72 | 10 |
| 1604 | 243.1 | 243.45 | 243.45 | 241.9 | 241.9 | 242.85 | -1.2 | -0.25 | 6 | 32 | -2 |
| 1606 | 243.35 | 243.1 | 244.2 | 241.6 | 242.1 | 242.6 | -1.25 | -0.75 | 4814 | 26688 | 260 |
| 1608 | 243.5 | 242.75 | 242.75 | -0.75 | -0.75 | 0 | 26 | 0 | |||
| 1610 | 243.95 | 244.25 | 244.75 | 242.95 | 242.95 | 243.75 | -1 | -0.2 | 12 | 216 | -2 |
| 小计 | 224224 | 225988 / -2694 | |||||||||
| 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 | 3440 | 3448 | 3455 | 3415 | 3421 | 3426 | -19 | -14 | 902 | 2210 | 576 |
| 1512 | 3466 | 3460 | 3475 | 3428 | 3435 | 3450 | -31 | -16 | 546388 | 430384 | -9510 |
| 1601 | 3475 | 3470 | 3483 | 3437 | 3442 | 3454 | -33 | -21 | 2982 | 4268 | -56 |
| 1602 | 3489 | 3477 | 3477 | 3467 | 3467 | 3469 | -22 | -20 | 40 | 140 | -14 |
| 1603 | 3493 | 3484 | 3484 | 3477 | 3477 | 3480 | -16 | -13 | 4 | 232 | -2 |
| 1604 | 3514 | 3500 | 3500 | 3498 | 3498 | 3499 | -16 | -15 | 4 | 106 | -2 |
| 1605 | 3515 | 3521 | 3521 | 3496 | 3496 | 3503 | -19 | -12 | 16 | 606 | 0 |
| 1606 | 3536 | 3536 | 3545 | 3504 | 3507 | 3523 | -29 | -13 | 14850 | 41024 | 778 |
| 1607 | 3552 | 3544 | 3544 | 3537 | 3537 | 3540 | -15 | -12 | 8 | 54 | 0 |
| 1608 | 3532 | 3530 | 3530 | 3515 | 3515 | 3522 | -17 | -10 | 4 | 46 | 0 |
| 1609 | 3558 | 3558 | 3558 | 3543 | 3543 | 3551 | -15 | -7 | 10 | 52 | 4 |
| 1610 | 3558 | 3558 | 3558 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 565208 | 479122 / -8226 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)