|
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 | 37290 | 35990 | 36650 | 35990 | 36190 | 36430 | -1100 | -860 | 7080 | 15720 | -1630 |
| 1512 | 37360 | 36900 | 36900 | 36230 | 36290 | 36540 | -1070 | -820 | 82132 | 106460 | -6126 |
| 1601 | 37320 | 36860 | 36860 | 36170 | 36230 | 36480 | -1090 | -840 | 840792 | 334960 | 21984 |
| 1602 | 37250 | 36850 | 36850 | 36120 | 36180 | 36410 | -1070 | -840 | 165012 | 174786 | 23198 |
| 1603 | 37190 | 36770 | 36770 | 36100 | 36180 | 36340 | -1010 | -850 | 27978 | 63918 | 7046 |
| 1604 | 37120 | 36700 | 36700 | 36080 | 36150 | 36310 | -970 | -810 | 7014 | 24262 | 2372 |
| 1605 | 37070 | 36960 | 36960 | 36070 | 36180 | 36290 | -890 | -780 | 5014 | 17216 | 1994 |
| 1606 | 37040 | 36500 | 36590 | 36070 | 36170 | 36300 | -870 | -740 | 1428 | 8722 | 954 |
| 1607 | 37040 | 36300 | 36550 | 36090 | 36120 | 36320 | -920 | -720 | 886 | 3862 | 514 |
| 1608 | 37020 | 36190 | 36540 | 36100 | 36110 | 36290 | -910 | -730 | 356 | 1660 | 216 |
| 1609 | 37030 | 36300 | 36450 | 36070 | 36150 | 36240 | -880 | -790 | 234 | 1316 | 132 |
| 1610 | 37000 | 36260 | 36550 | 36030 | 36110 | 36200 | -890 | -800 | 610 | 1520 | 248 |
| 小计 | 1138536 | 754402 / 50902 | |||||||||
| 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 | 10150 | 10000 | 10285 | 10000 | 10265 | 10235 | 115 | 85 | 6300 | 28110 | -1730 |
| 1512 | 10120 | 10030 | 10230 | 9965 | 10185 | 10155 | 65 | 35 | 15578 | 69502 | -2464 |
| 1601 | 10100 | 10020 | 10195 | 9910 | 10150 | 10100 | 50 | 0 | 266094 | 260302 | -13430 |
| 1602 | 10100 | 10030 | 10190 | 9930 | 10130 | 10090 | 30 | -10 | 113424 | 177166 | 6280 |
| 1603 | 10130 | 10120 | 10200 | 9945 | 10145 | 10110 | 15 | -20 | 34810 | 95612 | 1084 |
| 1604 | 10155 | 10100 | 10225 | 10005 | 10165 | 10130 | 10 | -25 | 6912 | 39810 | 1492 |
| 1605 | 10195 | 10180 | 10265 | 10055 | 10200 | 10165 | 5 | -30 | 5996 | 26208 | 1658 |
| 1606 | 10235 | 10110 | 10280 | 10110 | 10235 | 10225 | 0 | -10 | 728 | 5666 | 66 |
| 1607 | 10255 | 10160 | 10310 | 10160 | 10235 | 10230 | -20 | -25 | 356 | 2546 | 38 |
| 1608 | 10380 | 10220 | 10325 | 10220 | 10280 | 10225 | -100 | -155 | 342 | 2564 | 232 |
| 1609 | 10325 | 10215 | 10330 | 10215 | 10330 | 10270 | 5 | -55 | 170 | 2480 | 28 |
| 1610 | 10330 | 10260 | 10410 | 10215 | 10300 | 10260 | -30 | -70 | 652 | 2606 | 508 |
| 小计 | 451362 | 712572 / -6238 | |||||||||
| 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 | 13030 | 12940 | 13110 | 12920 | 12960 | 13020 | -70 | -10 | 2570 | 5450 | -360 |
| 1512 | 12985 | 12920 | 13150 | 12820 | 12990 | 13005 | 5 | 20 | 27472 | 55138 | -2834 |
| 1601 | 12930 | 12870 | 13125 | 12780 | 12955 | 12965 | 25 | 35 | 828736 | 218960 | -3958 |
| 1602 | 12950 | 12895 | 13210 | 12790 | 12975 | 12970 | 25 | 20 | 91210 | 76686 | -3084 |
| 1603 | 12990 | 12860 | 13140 | 12360 | 12990 | 12995 | 0 | 5 | 11820 | 24078 | 1264 |
| 1604 | 13040 | 12950 | 13150 | 12835 | 13005 | 13005 | -35 | -35 | 2060 | 9940 | 172 |
| 1605 | 12995 | 12810 | 13160 | 12810 | 13000 | 13015 | 5 | 20 | 400 | 2208 | 8 |
| 1606 | 13035 | 12880 | 13145 | 12850 | 13030 | 13045 | -5 | 10 | 648 | 6324 | 126 |
| 1607 | 13060 | 13035 | 13140 | 13035 | 13140 | 13080 | 80 | 20 | 8 | 570 | -2 |
| 1608 | 13095 | 13095 | 13095 | 0 | 0 | 0 | 372 | 0 | |||
| 1609 | 12990 | 12990 | 12990 | 0 | 0 | 0 | 228 | 0 | |||
| 1610 | 12975 | 12975 | 12975 | 0 | 0 | 0 | 56 | 0 | |||
| 小计 | 964924 | 400010 / -8668 | |||||||||
| 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 | 13035 | 12880 | 12895 | 12850 | 12870 | 12880 | -165 | -155 | 170 | 1450 | -170 |
| 1512 | 12770 | 12670 | 12860 | 12625 | 12725 | 12750 | -45 | -20 | 2638 | 6934 | -592 |
| 1601 | 12630 | 12590 | 12750 | 12495 | 12600 | 12630 | -30 | 0 | 7206 | 11760 | 134 |
| 1602 | 12560 | 12455 | 12600 | 12390 | 12485 | 12515 | -75 | -45 | 1128 | 5200 | 386 |
| 1603 | 12445 | 12380 | 12450 | 12380 | 12420 | 12420 | -25 | -25 | 10 | 38 | 8 |
| 1604 | 12645 | 12620 | 12620 | -25 | -25 | 0 | 40 | 0 | |||
| 1605 | 12695 | 12670 | 12670 | -25 | -25 | 0 | 32 | 0 | |||
| 1606 | 12710 | 12310 | 12310 | 12310 | 12310 | 12310 | -400 | -400 | 2 | 16 | 2 |
| 1607 | 12310 | 12225 | 12225 | 12225 | 12225 | 12225 | -85 | -85 | 2 | 18 | 2 |
| 1608 | 12435 | 12345 | 12345 | -90 | -90 | 0 | 14 | 0 | |||
| 1609 | 12600 | 12300 | 12300 | -300 | -300 | 0 | 24 | 0 | |||
| 1610 | 12370 | 12180 | 12180 | 12180 | 12180 | 12180 | -190 | -190 | 2 | 6 | 2 |
| 小计 | 11158 | 25532 / -228 | |||||||||
| 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 | 72100 | 72500 | 72500 | 72500 | 72500 | 72500 | 400 | 400 | 12 | 1668 | 0 |
| 1512 | 72740 | 72300 | 73130 | 72150 | 72600 | 72690 | -140 | -50 | 176 | 1076 | 22 |
| 1601 | 73110 | 72700 | 73640 | 72270 | 72930 | 73030 | -180 | -80 | 846614 | 466212 | 17424 |
| 1602 | 73570 | 74870 | 74870 | 72380 | 73490 | 73380 | -80 | -190 | 80 | 182 | 30 |
| 1603 | 73480 | 73100 | 73900 | 72770 | 73450 | 73520 | -30 | 40 | 548 | 2400 | 6 |
| 1604 | 73730 | 73730 | 73730 | 0 | 0 | 0 | 80 | 0 | |||
| 1605 | 74000 | 73500 | 74640 | 73180 | 74220 | 74200 | 220 | 200 | 37422 | 28522 | 16614 |
| 1606 | 74810 | 73670 | 79280 | 72860 | 74440 | 74710 | -370 | -100 | 104 | 96 | 54 |
| 1607 | 73350 | 73250 | 73250 | -100 | -100 | 0 | 10 | 0 | |||
| 1608 | 75290 | 75180 | 75180 | -110 | -110 | 0 | 58 | 0 | |||
| 1609 | 75750 | 75520 | 77020 | 75400 | 75730 | 75790 | -20 | 40 | 26 | 206 | 8 |
| 1610 | 76230 | 76270 | 76270 | 40 | 40 | 0 | 20 | 0 | |||
| 小计 | 884982 | 500530 / 34158 | |||||||||
| 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 | 91700 | 91700 | 91700 | 0 | 0 | 0 | 64 | 0 | |||
| 1512 | 90080 | 90080 | 90080 | 0 | 0 | 0 | 72 | 0 | |||
| 1601 | 90560 | 90000 | 90850 | 89550 | 89850 | 90250 | -710 | -310 | 2776 | 3610 | -82 |
| 1602 | 90510 | 90200 | 90200 | -310 | -310 | 0 | 2 | 0 | |||
| 1603 | 88880 | 88880 | 88880 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 91460 | 91150 | 91150 | -310 | -310 | 0 | 14 | 0 | |||
| 1605 | 92000 | 90360 | 90700 | 90360 | 90410 | 90490 | -1590 | -1510 | 6 | 82 | 0 |
| 1606 | 89890 | 88410 | 88410 | -1480 | -1480 | 0 | 6 | 0 | |||
| 1607 | 89790 | 88310 | 88310 | -1480 | -1480 | 0 | 8 | 0 | |||
| 1608 | 86950 | 86950 | 86950 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 92370 | 91840 | 91840 | -530 | -530 | 0 | 18 | 0 | |||
| 1610 | 92530 | 92530 | 92530 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 2782 | 3886 / -82 | |||||||||
| 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 | 224.1 | 223.45 | 224.4 | 221.5 | 223.3 | 222.95 | -0.8 | -1.15 | 153540 | 87794 | -8000 |
| 1601 | 225.4 | 225.4 | 226.55 | 222.3 | 223.85 | 223.8 | -1.55 | -1.6 | 284 | 210 | 10 |
| 1602 | 225.55 | 224.8 | 225.15 | 223.05 | 224.5 | 224.15 | -1.05 | -1.4 | 116 | 356 | -6 |
| 1604 | 226.4 | 225.6 | 225.6 | 223.8 | 224.85 | 224.7 | -1.55 | -1.7 | 26 | 44 | 4 |
| 1606 | 226.55 | 225.35 | 226.4 | 223.6 | 225.3 | 224.9 | -1.25 | -1.65 | 121770 | 136892 | -4494 |
| 1608 | 228.2 | 226.15 | 226.95 | 225.25 | 225.85 | 226.05 | -2.35 | -2.15 | 20 | 30 | -4 |
| 1610 | 227.4 | 226.25 | 226.5 | 225.6 | 226 | 226 | -1.4 | -1.4 | 32 | 102 | 2 |
| 小计 | 275788 | 225428 / -12488 | |||||||||
| 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 | 3242 | 3230 | 3235 | 3230 | 3235 | 3234 | -7 | -8 | 52 | 6568 | 4 |
| 1512 | 3249 | 3244 | 3275 | 3226 | 3250 | 3249 | 1 | 0 | 565376 | 260014 | -11630 |
| 1601 | 3265 | 3256 | 3285 | 3242 | 3261 | 3264 | -4 | -1 | 2636 | 4602 | -210 |
| 1602 | 3275 | 3241 | 3280 | 3241 | 3273 | 3261 | -2 | -14 | 102 | 194 | 2 |
| 1603 | 3271 | 3313 | 3313 | 3313 | 3313 | 3313 | 42 | 42 | 2 | 242 | 2 |
| 1604 | 3302 | 3291 | 3291 | 3288 | 3288 | 3289 | -14 | -13 | 8 | 112 | 0 |
| 1605 | 3304 | 3291 | 3324 | 3286 | 3302 | 3299 | -2 | -5 | 268 | 610 | 2 |
| 1606 | 3317 | 3314 | 3343 | 3296 | 3313 | 3315 | -4 | -2 | 185838 | 222468 | 32204 |
| 1607 | 3337 | 3337 | 3337 | 0 | 0 | 0 | 34 | 0 | |||
| 1608 | 3346 | 3359 | 3359 | 3334 | 3334 | 3346 | -12 | 0 | 4 | 62 | -2 |
| 1609 | 3353 | 3335 | 3368 | 3327 | 3368 | 3343 | 15 | -10 | 6 | 74 | 0 |
| 1610 | 3354 | 3354 | 3354 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 754292 | 495002 / 20372 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)