|
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 | 38620 | 38590 | 38760 | 38500 | 38560 | 38650 | -60 | 30 | 16230 | 40650 | -2080 |
| 1512 | 38610 | 38620 | 38750 | 38460 | 38510 | 38600 | -100 | -10 | 182088 | 160564 | -3966 |
| 1601 | 38500 | 38520 | 38650 | 38360 | 38420 | 38500 | -80 | 0 | 191210 | 260126 | 19012 |
| 1602 | 38400 | 38460 | 38570 | 38300 | 38360 | 38440 | -40 | 40 | 18782 | 101738 | 1454 |
| 1603 | 38320 | 38370 | 38490 | 38210 | 38310 | 38380 | -10 | 60 | 4956 | 36516 | 1836 |
| 1604 | 38230 | 38270 | 38440 | 38180 | 38260 | 38320 | 30 | 90 | 906 | 15398 | 342 |
| 1605 | 38210 | 38220 | 38400 | 38130 | 38200 | 38220 | -10 | 10 | 576 | 10478 | 240 |
| 1606 | 38170 | 38220 | 38350 | 38090 | 38150 | 38240 | -20 | 70 | 452 | 5290 | -18 |
| 1607 | 38140 | 38120 | 38290 | 38060 | 38140 | 38250 | 0 | 110 | 120 | 2868 | 62 |
| 1608 | 38100 | 38240 | 38260 | 38080 | 38110 | 38180 | 10 | 80 | 36 | 1274 | -10 |
| 1609 | 38070 | 37980 | 38250 | 37980 | 38080 | 38160 | 10 | 90 | 264 | 930 | 64 |
| 1610 | 38040 | 38120 | 38180 | 37990 | 38050 | 38130 | 10 | 90 | 112 | 762 | 60 |
| 小计 | 415732 | 636594 / 16996 | |||||||||
| 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 | 10340 | 10365 | 10440 | 10350 | 10370 | 10380 | 30 | 40 | 3120 | 36680 | 330 |
| 1512 | 10345 | 10355 | 10450 | 10335 | 10380 | 10390 | 35 | 45 | 17740 | 90408 | -3300 |
| 1601 | 10330 | 10340 | 10440 | 10315 | 10375 | 10370 | 45 | 40 | 171460 | 281060 | 8218 |
| 1602 | 10340 | 10350 | 10450 | 10325 | 10380 | 10385 | 40 | 45 | 34342 | 115702 | 6822 |
| 1603 | 10360 | 10355 | 10470 | 10350 | 10400 | 10415 | 40 | 55 | 10956 | 70862 | 4638 |
| 1604 | 10380 | 10390 | 10485 | 10380 | 10420 | 10430 | 40 | 50 | 1216 | 24548 | 644 |
| 1605 | 10395 | 10405 | 10505 | 10400 | 10430 | 10455 | 35 | 60 | 1116 | 10398 | 142 |
| 1606 | 10405 | 10460 | 10530 | 10460 | 10470 | 10490 | 65 | 85 | 232 | 3060 | 66 |
| 1607 | 10490 | 10480 | 10550 | 10470 | 10500 | 10520 | 10 | 30 | 50 | 2100 | 32 |
| 1608 | 10510 | 10435 | 10545 | 10435 | 10545 | 10510 | 35 | 0 | 18 | 1484 | -2 |
| 1609 | 10575 | 10535 | 10560 | 10475 | 10560 | 10525 | -15 | -50 | 20 | 1438 | -4 |
| 1610 | 10555 | 10580 | 10580 | 10550 | 10570 | 10555 | 15 | 0 | 22 | 668 | 0 |
| 小计 | 240292 | 638408 / 17586 | |||||||||
| 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 | 13795 | 13755 | 13850 | 13720 | 13740 | 13800 | -55 | 5 | 1830 | 12710 | -1030 |
| 1512 | 13755 | 13760 | 13845 | 13690 | 13720 | 13760 | -35 | 5 | 63272 | 89808 | -3674 |
| 1601 | 13720 | 13725 | 13825 | 13665 | 13695 | 13735 | -25 | 15 | 162486 | 158394 | 9148 |
| 1602 | 13730 | 13685 | 13820 | 13665 | 13695 | 13735 | -35 | 5 | 15128 | 52068 | 4464 |
| 1603 | 13725 | 13710 | 13815 | 13675 | 13715 | 13745 | -10 | 20 | 1856 | 15622 | 608 |
| 1604 | 13730 | 13715 | 13810 | 13695 | 13730 | 13745 | 0 | 15 | 216 | 2888 | 32 |
| 1605 | 13755 | 13710 | 13815 | 13700 | 13735 | 13755 | -20 | 0 | 202 | 1448 | 86 |
| 1606 | 13680 | 13705 | 13830 | 13665 | 13720 | 13755 | 40 | 75 | 222 | 5554 | 54 |
| 1607 | 13705 | 13710 | 13840 | 13665 | 13725 | 13740 | 20 | 35 | 92 | 550 | 52 |
| 1608 | 13735 | 13860 | 13865 | 13525 | 13720 | 13710 | -15 | -25 | 24 | 370 | -4 |
| 1609 | 13680 | 13625 | 13830 | 13625 | 13830 | 13730 | 150 | 50 | 12 | 228 | -6 |
| 1610 | 13665 | 13585 | 13895 | 13585 | 13895 | 13785 | 230 | 120 | 8 | 58 | 4 |
| 小计 | 245348 | 339698 / 9734 | |||||||||
| 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 | 13240 | 13145 | 13285 | 13145 | 13200 | 13240 | -40 | 0 | 280 | 1840 | -70 |
| 1512 | 13145 | 13060 | 13175 | 13040 | 13070 | 13105 | -75 | -40 | 2894 | 11480 | -604 |
| 1601 | 13085 | 13015 | 13110 | 13000 | 13030 | 13060 | -55 | -25 | 1770 | 9378 | 112 |
| 1602 | 13030 | 12900 | 13035 | 12900 | 12980 | 12985 | -50 | -45 | 304 | 3094 | 142 |
| 1603 | 12920 | 12920 | 12920 | 0 | 0 | 0 | 26 | 0 | |||
| 1604 | 12805 | 12760 | 12760 | -45 | -45 | 0 | 38 | 0 | |||
| 1605 | 12865 | 12820 | 12820 | -45 | -45 | 0 | 28 | 0 | |||
| 1606 | 13000 | 12835 | 12835 | 12835 | 12835 | 12835 | -165 | -165 | 2 | 14 | -2 |
| 1607 | 12950 | 12785 | 12785 | -165 | -165 | 0 | 10 | 0 | |||
| 1608 | 13000 | 12835 | 12835 | -165 | -165 | 0 | 12 | 0 | |||
| 1609 | 12830 | 12665 | 12665 | -165 | -165 | 0 | 24 | 0 | |||
| 1610 | 12460 | 12460 | 12460 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 5250 | 25944 / -422 | |||||||||
| 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 | 77000 | 76000 | 76000 | 76000 | 76000 | 76000 | -1000 | -1000 | 84 | 1680 | -12 |
| 1512 | 76650 | 76330 | 77090 | 76180 | 76300 | 76460 | -350 | -190 | 100 | 972 | 22 |
| 1601 | 76960 | 76700 | 77250 | 76190 | 76330 | 76700 | -630 | -260 | 547810 | 346974 | 11614 |
| 1602 | 76450 | 76760 | 77480 | 76760 | 77230 | 77150 | 780 | 700 | 50 | 144 | 0 |
| 1603 | 77570 | 77300 | 77690 | 76800 | 76800 | 77180 | -770 | -390 | 56 | 1836 | 10 |
| 1604 | 77870 | 77480 | 77480 | -390 | -390 | 0 | 80 | 0 | |||
| 1605 | 78030 | 77760 | 78250 | 77180 | 77360 | 77800 | -670 | -230 | 1256 | 2604 | 578 |
| 1606 | 79200 | 78350 | 79400 | 78350 | 79400 | 78900 | 200 | -300 | 18 | 36 | -8 |
| 1607 | 78530 | 78230 | 78230 | -300 | -300 | 0 | 10 | 0 | |||
| 1608 | 78800 | 78560 | 78560 | 78560 | 78560 | 78560 | -240 | -240 | 2 | 34 | 0 |
| 1609 | 80010 | 79760 | 79760 | -250 | -250 | 0 | 130 | 0 | |||
| 1610 | 79550 | 78360 | 78910 | 78360 | 78910 | 78540 | -640 | -1010 | 6 | 20 | -4 |
| 小计 | 549382 | 354520 / 12200 | |||||||||
| 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 | 92130 | 92130 | 0 | 0 | 0 | 64 | 0 | |||
| 1512 | 93450 | 92900 | 92900 | 92900 | 92900 | 92900 | -550 | -550 | 2 | 62 | -2 |
| 1601 | 93560 | 93600 | 94440 | 93210 | 93220 | 93530 | -340 | -30 | 1218 | 3372 | -316 |
| 1602 | 96100 | 96060 | 96060 | -40 | -40 | 0 | 2 | 0 | |||
| 1603 | 94710 | 94710 | 94710 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 94120 | 94090 | 94090 | -30 | -30 | 0 | 14 | 0 | |||
| 1605 | 95000 | 97380 | 97380 | 97380 | 97380 | 97380 | 2380 | 2380 | 2 | 66 | 2 |
| 1606 | 95750 | 98010 | 98010 | 98010 | 98010 | 98010 | 2260 | 2260 | 4 | 6 | 4 |
| 1607 | 94670 | 96900 | 96900 | 2230 | 2230 | 0 | 8 | 0 | |||
| 1608 | 92220 | 92220 | 92220 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 95740 | 95740 | 95740 | 0 | 0 | 0 | 6 | 0 | |||
| 1610 | 97150 | 97150 | 97150 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1226 | 3600 / -312 | |||||||||
| 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 | 233.25 | 233.05 | 233.25 | 232.1 | 232.55 | 232.55 | -0.7 | -0.7 | 93756 | 142148 | -3878 |
| 1601 | 235.55 | 234.2 | 236.25 | 233.85 | 234.55 | 234.55 | -1 | -1 | 106 | 152 | -6 |
| 1602 | 235.15 | 234.75 | 234.75 | 234.05 | 234.05 | 234.25 | -1.1 | -0.9 | 66 | 276 | 10 |
| 1604 | 235.5 | 235.15 | 235.15 | 234.55 | 235.05 | 234.9 | -0.45 | -0.6 | 6 | 36 | 2 |
| 1606 | 235.8 | 235.9 | 236.15 | 235.05 | 235.5 | 235.5 | -0.3 | -0.3 | 21414 | 78688 | 4102 |
| 1608 | 236.5 | 236.5 | 236.5 | 0 | 0 | 0 | 26 | 0 | |||
| 1610 | 236.55 | 236.55 | 236.55 | 0 | 0 | 0 | 184 | 0 | |||
| 小计 | 115348 | 221510 / 230 | |||||||||
| 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 | 3373 | 3362 | 3375 | 3355 | 3375 | 3369 | 2 | -4 | 1432 | 6984 | 1136 |
| 1512 | 3392 | 3387 | 3392 | 3368 | 3385 | 3381 | -7 | -11 | 328622 | 330308 | -10616 |
| 1601 | 3405 | 3405 | 3406 | 3383 | 3400 | 3397 | -5 | -8 | 1472 | 3682 | 62 |
| 1602 | 3423 | 3415 | 3415 | -8 | -8 | 0 | 142 | 0 | |||
| 1603 | 3442 | 3400 | 3400 | 3400 | 3400 | 3400 | -42 | -42 | 2 | 230 | -2 |
| 1604 | 3437 | 3395 | 3395 | -42 | -42 | 0 | 98 | 0 | |||
| 1605 | 3449 | 3449 | 3449 | 3404 | 3447 | 3424 | -2 | -25 | 40 | 592 | 0 |
| 1606 | 3465 | 3465 | 3469 | 3443 | 3460 | 3458 | -5 | -7 | 41038 | 105698 | 4948 |
| 1607 | 3481 | 3470 | 3470 | 3470 | 3470 | 3470 | -11 | -11 | 4 | 36 | 0 |
| 1608 | 3492 | 3480 | 3480 | -12 | -12 | 0 | 48 | 0 | |||
| 1609 | 3507 | 3500 | 3510 | 3483 | 3495 | 3495 | -12 | -12 | 16 | 50 | 2 |
| 1610 | 3510 | 3498 | 3498 | -12 | -12 | 0 | 0 | 0 | |||
| 小计 | 372626 | 447868 / -4470 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)