品种 |
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 |
白银 |
1211 |
6678 |
6675 |
6693 |
6665 |
6693 |
6679 |
15 |
1 |
1156 |
8388 |
708 |
|
1212 |
6735 |
6717 |
6748 |
6709 |
6721 |
6729 |
-14 |
-6 |
10888 |
47310 |
-2088 |
|
1301 |
6792 |
6775 |
6809 |
6766 |
6782 |
6788 |
-10 |
-4 |
173616 |
167102 |
-432 |
|
1302 |
6828 |
6820 |
6850 |
6807 |
6827 |
6831 |
-1 |
3 |
36 |
832 |
-2 |
|
1303 |
6871 |
6886 |
6886 |
6861 |
6861 |
6877 |
-10 |
6 |
6 |
330 |
0 |
|
1304 |
6916 |
|
|
|
6922 |
6922 |
6 |
6 |
|
230 |
0 |
|
1305 |
6934 |
6917 |
6970 |
6890 |
6934 |
6925 |
0 |
-9 |
190 |
206 |
-10 |
|
1306 |
6989 |
7015 |
7015 |
6963 |
6981 |
6991 |
-8 |
2 |
2162 |
7240 |
450 |
|
1307 |
6992 |
7029 |
7029 |
7029 |
7029 |
7029 |
37 |
37 |
8 |
74 |
8 |
|
1308 |
7055 |
|
|
|
7092 |
7092 |
37 |
37 |
|
94 |
0 |
|
1309 |
7063 |
7088 |
7088 |
7043 |
7077 |
7073 |
14 |
10 |
12 |
222 |
2 |
|
1310 |
7104 |
7080 |
7129 |
7080 |
7129 |
7101 |
25 |
-3 |
20 |
114 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
188094 |
232142 |
-1364 |
铝 |
1211 |
15105 |
15115 |
15210 |
15105 |
15190 |
15155 |
85 |
50 |
3550 |
16030 |
-1490 |
|
1212 |
15215 |
15220 |
15315 |
15190 |
15300 |
15265 |
85 |
50 |
6668 |
42872 |
-868 |
|
1301 |
15310 |
15305 |
15415 |
15280 |
15400 |
15360 |
90 |
50 |
10142 |
54226 |
2350 |
|
1302 |
15355 |
15340 |
15465 |
15315 |
15440 |
15405 |
85 |
50 |
15590 |
40090 |
274 |
|
1303 |
15390 |
15380 |
15500 |
15355 |
15485 |
15445 |
95 |
55 |
4776 |
29736 |
1460 |
|
1304 |
15425 |
15400 |
15520 |
15400 |
15520 |
15455 |
95 |
30 |
610 |
4242 |
240 |
|
1305 |
15465 |
15425 |
15580 |
15420 |
15560 |
15460 |
95 |
-5 |
244 |
646 |
6 |
|
1306 |
15550 |
15550 |
15550 |
15550 |
15550 |
15550 |
0 |
0 |
2 |
294 |
0 |
|
1307 |
15415 |
15620 |
15620 |
15620 |
15620 |
15620 |
205 |
205 |
4 |
344 |
-4 |
|
1308 |
15500 |
|
|
|
15600 |
15600 |
100 |
100 |
|
218 |
0 |
|
1309 |
15525 |
|
|
|
15580 |
15580 |
55 |
55 |
|
122 |
0 |
|
1310 |
15610 |
|
|
|
15610 |
15610 |
0 |
0 |
|
22 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
41586 |
188842 |
1968 |
黄金 |
1211 |
337.25 |
|
|
|
337.25 |
337.25 |
0 |
0 |
|
42 |
0 |
|
1212 |
347.83 |
346.18 |
347.81 |
345.85 |
346.88 |
347.19 |
-0.95 |
-0.64 |
2756 |
21986 |
-1120 |
|
1301 |
348.17 |
347.51 |
348.03 |
346.72 |
347.67 |
347.54 |
-0.5 |
-0.63 |
60 |
656 |
14 |
|
1302 |
350.24 |
348.89 |
348.89 |
348.89 |
348.89 |
348.89 |
-1.35 |
-1.35 |
2 |
54 |
-2 |
|
1303 |
352.02 |
|
|
|
350.76 |
350.76 |
-1.26 |
-1.26 |
|
56 |
0 |
|
1304 |
353.14 |
|
|
|
351.56 |
351.56 |
-1.58 |
-1.58 |
|
78 |
0 |
|
1305 |
352.09 |
350.99 |
351.06 |
350.19 |
350.4 |
350.64 |
-1.69 |
-1.45 |
24 |
120 |
14 |
|
1306 |
352.33 |
351.5 |
352.07 |
351.06 |
351.25 |
351.53 |
-1.08 |
-0.8 |
25480 |
92394 |
1038 |
|
1307 |
353.58 |
|
|
|
352.78 |
352.78 |
-0.8 |
-0.8 |
|
16 |
0 |
|
1308 |
354.55 |
353.93 |
353.93 |
353.93 |
353.93 |
353.93 |
-0.62 |
-0.62 |
2 |
104 |
0 |
|
1309 |
353.09 |
|
|
|
353.09 |
353.09 |
0 |
0 |
|
118 |
0 |
|
1310 |
354.2 |
|
|
|
353.58 |
353.58 |
-0.62 |
-0.62 |
|
2 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
28324 |
115626 |
-56 |
铜 |
1211 |
55650 |
55500 |
55790 |
55450 |
55750 |
55610 |
100 |
-40 |
3670 |
15240 |
-900 |
|
1212 |
55800 |
55550 |
56000 |
55460 |
56000 |
55750 |
200 |
-50 |
11716 |
43144 |
232 |
|
1301 |
55860 |
55610 |
56090 |
55490 |
55840 |
55860 |
-20 |
0 |
22638 |
83204 |
-3490 |
|
1302 |
55890 |
55550 |
56120 |
55520 |
55840 |
55820 |
-50 |
-70 |
199620 |
207780 |
3282 |
|
1303 |
55920 |
55590 |
56100 |
55540 |
55860 |
55830 |
-60 |
-90 |
70448 |
98780 |
8974 |
|
1304 |
55940 |
55620 |
56110 |
55600 |
55910 |
55860 |
-30 |
-80 |
3756 |
13758 |
360 |
|
1305 |
56030 |
55780 |
56230 |
55680 |
56030 |
55930 |
0 |
-100 |
2028 |
7698 |
390 |
|
1306 |
56120 |
55780 |
56270 |
55720 |
55990 |
55930 |
-130 |
-190 |
464 |
3476 |
180 |
|
1307 |
56140 |
55990 |
56290 |
55920 |
56080 |
56120 |
-60 |
-20 |
54 |
1260 |
14 |
|
1308 |
56280 |
56000 |
56360 |
56000 |
56150 |
56210 |
-130 |
-70 |
28 |
796 |
6 |
|
1309 |
56280 |
56000 |
56400 |
56000 |
56110 |
56180 |
-170 |
-100 |
28 |
702 |
-6 |
|
1310 |
56230 |
56090 |
56500 |
56020 |
56250 |
56330 |
20 |
100 |
64 |
1072 |
24 |
|
小计 |
|
|
|
|
|
|
|
|
314514 |
476910 |
9066 |
铅 |
1211 |
15080 |
15080 |
15150 |
15080 |
15140 |
15105 |
60 |
25 |
154 |
860 |
112 |
|
1212 |
15205 |
15165 |
15290 |
15165 |
15265 |
15235 |
60 |
30 |
146 |
1322 |
-46 |
|
1301 |
15380 |
15300 |
15420 |
15300 |
15370 |
15365 |
-10 |
-15 |
362 |
2366 |
140 |
|
1302 |
15400 |
|
|
|
15385 |
15385 |
-15 |
-15 |
|
2 |
0 |
|
1303 |
15425 |
|
|
|
15410 |
15410 |
-15 |
-15 |
|
10 |
0 |
|
1304 |
15490 |
|
|
|
15490 |
15490 |
0 |
0 |
|
14 |
0 |
|
1305 |
15500 |
|
|
|
15485 |
15485 |
-15 |
-15 |
|
2 |
0 |
|
1306 |
15570 |
15590 |
15590 |
15590 |
15590 |
15590 |
20 |
20 |
4 |
12 |
2 |
|
1307 |
15590 |
|
|
|
15590 |
15590 |
0 |
0 |
|
6 |
0 |
|
1308 |
15590 |
15595 |
15595 |
15595 |
15595 |
15595 |
5 |
5 |
2 |
2 |
2 |
|
1309 |
15590 |
|
|
|
15590 |
15590 |
0 |
0 |
|
|
0 |
|
1310 |
15590 |
15655 |
15655 |
15655 |
15655 |
15655 |
65 |
65 |
2 |
2 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
670 |
4598 |
212 |
锌 |
1211 |
14785 |
14775 |
14870 |
14765 |
14855 |
14815 |
70 |
30 |
2740 |
8380 |
-940 |
|
1212 |
14880 |
14860 |
14945 |
14860 |
14930 |
14915 |
50 |
35 |
3070 |
20050 |
-1954 |
|
1301 |
14985 |
14980 |
15045 |
14950 |
15035 |
15005 |
50 |
20 |
18858 |
71014 |
-4212 |
|
1302 |
15070 |
15050 |
15150 |
15020 |
15110 |
15090 |
40 |
20 |
83748 |
119636 |
4314 |
|
1303 |
15125 |
15100 |
15205 |
15090 |
15170 |
15145 |
45 |
20 |
4744 |
22846 |
1344 |
|
1304 |
15165 |
15165 |
15250 |
15160 |
15230 |
15225 |
65 |
60 |
744 |
6070 |
22 |
|
1305 |
15225 |
15200 |
15315 |
15160 |
15270 |
15260 |
45 |
35 |
324 |
3744 |
-40 |
|
1306 |
15305 |
15305 |
15370 |
15305 |
15370 |
15325 |
65 |
20 |
20 |
1014 |
0 |
|
1307 |
15330 |
15380 |
15380 |
15365 |
15365 |
15375 |
35 |
45 |
24 |
530 |
0 |
|
1308 |
15410 |
15420 |
15420 |
15420 |
15420 |
15420 |
10 |
10 |
20 |
140 |
0 |
|
1309 |
15445 |
15525 |
15525 |
15525 |
15525 |
15525 |
80 |
80 |
2 |
754 |
2 |
|
1310 |
15505 |
15510 |
15520 |
15510 |
15520 |
15515 |
15 |
10 |
6 |
50 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
114300 |
254228 |
-1464 |
(关键字:沪铜 沪铝 沪锌 沪铅 期铜 期铝 期锌 期铅 铜价 上海期货交易所 有色金属收盘价)