|
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 | 38800 | 38770 | 38850 | 38510 | 38590 | 38620 | -210 | -180 | 18872 | 42730 | -5002 |
| 1512 | 38770 | 38680 | 38820 | 38440 | 38590 | 38610 | -180 | -160 | 269008 | 164530 | -6280 |
| 1601 | 38680 | 38560 | 38720 | 38320 | 38500 | 38500 | -180 | -180 | 187276 | 241114 | 14770 |
| 1602 | 38590 | 38500 | 38640 | 38250 | 38430 | 38400 | -160 | -190 | 28600 | 100284 | 7332 |
| 1603 | 38510 | 38450 | 38560 | 38180 | 38370 | 38320 | -140 | -190 | 8318 | 34680 | 1546 |
| 1604 | 38420 | 38500 | 38520 | 38130 | 38270 | 38230 | -150 | -190 | 1752 | 15056 | 848 |
| 1605 | 38420 | 38360 | 38450 | 38060 | 38220 | 38210 | -200 | -210 | 1078 | 10238 | 396 |
| 1606 | 38430 | 38340 | 38460 | 38070 | 38180 | 38170 | -250 | -260 | 520 | 5308 | 36 |
| 1607 | 38360 | 38220 | 38230 | 38060 | 38140 | 38140 | -220 | -220 | 110 | 2806 | 6 |
| 1608 | 38390 | 38340 | 38340 | 38000 | 38180 | 38100 | -210 | -290 | 144 | 1284 | 78 |
| 1609 | 38390 | 38300 | 38310 | 38000 | 38090 | 38070 | -300 | -320 | 164 | 866 | 50 |
| 1610 | 38340 | 38270 | 38310 | 37970 | 38060 | 38040 | -280 | -300 | 126 | 702 | 64 |
| 小计 | 515968 | 619598 / 13844 | |||||||||
| 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 | 10365 | 10360 | 10380 | 10310 | 10325 | 10340 | -40 | -25 | 2880 | 36350 | -1200 |
| 1512 | 10360 | 10365 | 10410 | 10305 | 10355 | 10345 | -5 | -15 | 18682 | 93708 | -4310 |
| 1601 | 10340 | 10340 | 10390 | 10280 | 10315 | 10330 | -25 | -10 | 155648 | 272842 | 8054 |
| 1602 | 10350 | 10370 | 10400 | 10295 | 10320 | 10340 | -30 | -10 | 24640 | 108880 | 1856 |
| 1603 | 10380 | 10405 | 10410 | 10320 | 10345 | 10360 | -35 | -20 | 7612 | 66224 | 2090 |
| 1604 | 10400 | 10420 | 10425 | 10350 | 10360 | 10380 | -40 | -20 | 1044 | 23904 | 482 |
| 1605 | 10415 | 10525 | 10525 | 10370 | 10380 | 10395 | -35 | -20 | 508 | 10256 | 84 |
| 1606 | 10460 | 10480 | 10495 | 10380 | 10400 | 10405 | -60 | -55 | 206 | 2994 | 162 |
| 1607 | 10495 | 10500 | 10610 | 10425 | 10440 | 10490 | -55 | -5 | 216 | 2068 | 94 |
| 1608 | 10505 | 10515 | 10525 | 10440 | 10440 | 10510 | -65 | 5 | 36 | 1486 | -18 |
| 1609 | 10530 | 10560 | 10660 | 10465 | 10480 | 10575 | -50 | 45 | 62 | 1442 | -6 |
| 1610 | 10540 | 10585 | 10635 | 10405 | 10480 | 10555 | -60 | 15 | 76 | 668 | 36 |
| 小计 | 211610 | 620822 / 7324 | |||||||||
| 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 | 13920 | 13805 | 13850 | 13710 | 13820 | 13795 | -100 | -125 | 5070 | 13740 | -2760 |
| 1512 | 13905 | 13760 | 13835 | 13690 | 13795 | 13755 | -110 | -150 | 122202 | 93482 | -17448 |
| 1601 | 13855 | 13705 | 13805 | 13650 | 13765 | 13720 | -90 | -135 | 160314 | 149246 | 11538 |
| 1602 | 13825 | 13620 | 13790 | 13620 | 13760 | 13730 | -65 | -95 | 12668 | 47604 | 3830 |
| 1603 | 13810 | 13650 | 13785 | 13630 | 13770 | 13725 | -40 | -85 | 2968 | 15014 | 1214 |
| 1604 | 13790 | 13690 | 13765 | 13645 | 13735 | 13730 | -55 | -60 | 792 | 2856 | 400 |
| 1605 | 13810 | 13655 | 13810 | 13655 | 13725 | 13755 | -85 | -55 | 344 | 1362 | 128 |
| 1606 | 13720 | 13660 | 13755 | 13580 | 13745 | 13680 | 25 | -40 | 546 | 5500 | 184 |
| 1607 | 13760 | 13625 | 13745 | 13625 | 13730 | 13705 | -30 | -55 | 42 | 498 | 30 |
| 1608 | 13745 | 13690 | 13820 | 13690 | 13750 | 13735 | 5 | -10 | 14 | 374 | 2 |
| 1609 | 13680 | 13575 | 13750 | 13575 | 13750 | 13680 | 70 | 0 | 18 | 234 | -2 |
| 1610 | 13700 | 13535 | 13700 | 13535 | 13695 | 13665 | -5 | -35 | 10 | 54 | 6 |
| 小计 | 304988 | 329964 / -2878 | |||||||||
| 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 | 13345 | 13240 | 13270 | 13220 | 13230 | 13240 | -115 | -105 | 580 | 1910 | -180 |
| 1512 | 13270 | 13175 | 13205 | 13045 | 13055 | 13145 | -215 | -125 | 6690 | 12084 | -1434 |
| 1601 | 13225 | 13115 | 13155 | 13000 | 13010 | 13085 | -215 | -140 | 2260 | 9266 | 336 |
| 1602 | 13125 | 13045 | 13060 | 12985 | 13025 | 13030 | -100 | -95 | 676 | 2952 | 246 |
| 1603 | 13160 | 12920 | 12920 | 12920 | 12920 | 12920 | -240 | -240 | 2 | 26 | 0 |
| 1604 | 13045 | 12805 | 12805 | -240 | -240 | 0 | 38 | 0 | |||
| 1605 | 13105 | 12865 | 12865 | -240 | -240 | 0 | 28 | 0 | |||
| 1606 | 12960 | 13185 | 13340 | 12760 | 12760 | 13000 | -200 | 40 | 20 | 16 | 4 |
| 1607 | 12910 | 12950 | 12950 | 40 | 40 | 0 | 10 | 0 | |||
| 1608 | 13000 | 13000 | 13000 | 0 | 0 | 0 | 12 | 0 | |||
| 1609 | 12945 | 12830 | 12830 | 12830 | 12830 | 12830 | -115 | -115 | 4 | 24 | -2 |
| 1610 | 12575 | 12575 | 12575 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10232 | 26366 / -1030 | |||||||||
| 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 | 77480 | 77000 | 77000 | -480 | -480 | 0 | 1692 | 0 | |||
| 1512 | 78020 | 76780 | 77010 | 76260 | 76260 | 76650 | -1760 | -1370 | 412 | 950 | 152 |
| 1601 | 78140 | 77100 | 77390 | 76460 | 76590 | 76960 | -1550 | -1180 | 598726 | 335360 | 28758 |
| 1602 | 77620 | 76450 | 76450 | -1170 | -1170 | 0 | 144 | 0 | |||
| 1603 | 78290 | 77800 | 77800 | 77020 | 77080 | 77570 | -1210 | -720 | 304 | 1826 | -16 |
| 1604 | 80020 | 77870 | 77870 | 77870 | 77870 | 77870 | -2150 | -2150 | 2 | 80 | 0 |
| 1605 | 79040 | 78600 | 78600 | 77430 | 77550 | 78030 | -1490 | -1010 | 1234 | 2026 | 596 |
| 1606 | 79200 | 79200 | 79200 | 0 | 0 | 0 | 44 | 0 | |||
| 1607 | 79550 | 78530 | 78530 | -1020 | -1020 | 0 | 10 | 0 | |||
| 1608 | 79820 | 78800 | 78800 | -1020 | -1020 | 0 | 34 | 0 | |||
| 1609 | 80010 | 80010 | 80010 | 0 | 0 | 0 | 130 | 0 | |||
| 1610 | 80160 | 80020 | 80020 | 79000 | 79000 | 79550 | -1160 | -610 | 24 | 24 | 12 |
| 小计 | 600702 | 342320 / 29502 | |||||||||
| 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 | 92130 | 92000 | 92130 | -130 | 0 | 0 | 64 | 0 | |||
| 1512 | 92930 | 93890 | 93890 | 93010 | 93010 | 93450 | 80 | 520 | 4 | 64 | 0 |
| 1601 | 93490 | 93060 | 93920 | 93040 | 93610 | 93560 | 120 | 70 | 2946 | 3688 | -322 |
| 1602 | 96030 | 96100 | 96100 | 70 | 70 | 0 | 2 | 0 | |||
| 1603 | 94640 | 94640 | 94640 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 94050 | 94120 | 94120 | 70 | 70 | 0 | 14 | 0 | |||
| 1605 | 95000 | 95000 | 95000 | 95000 | 95000 | 95000 | 0 | 0 | 2 | 64 | 2 |
| 1606 | 95750 | 95750 | 95750 | 0 | 0 | 0 | 2 | 0 | |||
| 1607 | 94670 | 94670 | 94670 | 0 | 0 | 0 | 8 | 0 | |||
| 1608 | 92220 | 92220 | 92220 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 94420 | 97930 | 97930 | 93430 | 96000 | 95740 | 1580 | 1320 | 10 | 6 | 2 |
| 1610 | 95810 | 95810 | 95810 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2962 | 3912 / -318 | |||||||||
| 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 | 242.1 | 242.1 | 242.1 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 235.7 | 233.3 | 233.95 | 232.25 | 233.5 | 233.25 | -2.2 | -2.45 | 139320 | 146026 | -11586 |
| 1601 | 237.15 | 235.6 | 237.35 | 232.5 | 235.5 | 235.55 | -1.65 | -1.6 | 122 | 158 | 26 |
| 1602 | 237.7 | 236.1 | 236.1 | 234.3 | 235.05 | 235.15 | -2.65 | -2.55 | 106 | 266 | 0 |
| 1604 | 238.3 | 236.15 | 236.2 | 235 | 236.15 | 235.5 | -2.15 | -2.8 | 22 | 34 | 0 |
| 1606 | 238.65 | 236.5 | 236.65 | 234.55 | 236.45 | 235.8 | -2.2 | -2.85 | 31958 | 74586 | 3456 |
| 1608 | 240.5 | 237.05 | 239 | 234.5 | 236.85 | 236.5 | -3.65 | -4 | 26 | 26 | 2 |
| 1610 | 238.95 | 236.4 | 236.95 | 236 | 236.95 | 236.55 | -2 | -2.4 | 22 | 184 | -8 |
| 小计 | 171576 | 221280 / -8110 | |||||||||
| 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 | 3389 | 3372 | 3377 | 3369 | 3376 | 3373 | -13 | -16 | 188 | 5848 | 148 |
| 1512 | 3413 | 3388 | 3404 | 3383 | 3390 | 3392 | -23 | -21 | 388510 | 340924 | -17710 |
| 1601 | 3428 | 3401 | 3413 | 3397 | 3406 | 3405 | -22 | -23 | 3184 | 3620 | -56 |
| 1602 | 3476 | 3417 | 3428 | 3417 | 3428 | 3423 | -48 | -53 | 16 | 142 | 10 |
| 1603 | 3477 | 3442 | 3442 | 3442 | 3442 | 3442 | -35 | -35 | 2 | 232 | 2 |
| 1604 | 3488 | 3440 | 3440 | 3436 | 3436 | 3437 | -52 | -51 | 6 | 98 | -6 |
| 1605 | 3480 | 3449 | 3449 | 3449 | 3449 | 3449 | -31 | -31 | 2 | 592 | -2 |
| 1606 | 3488 | 3465 | 3477 | 3452 | 3467 | 3465 | -21 | -23 | 36012 | 100750 | 5814 |
| 1607 | 3500 | 3481 | 3481 | 3481 | 3481 | 3481 | -19 | -19 | 6 | 36 | -2 |
| 1608 | 3532 | 3486 | 3495 | 3486 | 3495 | 3492 | -37 | -40 | 8 | 48 | 6 |
| 1609 | 3537 | 3509 | 3514 | 3501 | 3501 | 3507 | -36 | -30 | 10 | 48 | 2 |
| 1610 | 3540 | 3510 | 3510 | -30 | -30 | 0 | 0 | 0 | |||
| 小计 | 427944 | 452338 / -11794 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)