|
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 | |||||||||||
| 1402 | 51070 | 51090 | 51150 | 50990 | 51070 | 51060 | 0 | -10 | 14102 | 33896 | -4274 |
| 1403 | 51090 | 51080 | 51160 | 50920 | 51080 | 51040 | -10 | -50 | 35912 | 108376 | -8144 |
| 1404 | 51030 | 51030 | 51080 | 50840 | 51000 | 50960 | -30 | -70 | 163264 | 245352 | -9112 |
| 1405 | 50980 | 51030 | 51060 | 50830 | 50980 | 50950 | 0 | -30 | 31106 | 95284 | -530 |
| 1406 | 50960 | 50960 | 51030 | 50820 | 50980 | 50960 | 20 | 0 | 5098 | 26114 | 1356 |
| 1407 | 50890 | 50950 | 51030 | 50840 | 50930 | 50930 | 40 | 40 | 2630 | 8990 | 770 |
| 1408 | 50880 | 51050 | 51310 | 50850 | 51020 | 50950 | 140 | 70 | 396 | 2376 | 240 |
| 1409 | 50930 | 51010 | 51010 | 50800 | 51000 | 50940 | 70 | 10 | 66 | 1222 | 18 |
| 1410 | 50930 | 50850 | 51010 | 50850 | 50990 | 50920 | 60 | -10 | 40 | 1398 | 2 |
| 1411 | 50910 | 50890 | 50990 | 50890 | 50930 | 50940 | 20 | 30 | 16 | 736 | 2 |
| 1412 | 50920 | 50920 | 50970 | 50600 | 50950 | 50900 | 30 | -20 | 100 | 1158 | 46 |
| 1501 | 50920 | 51000 | 51000 | 50790 | 51000 | 50910 | 80 | -10 | 18 | 336 | 6 |
| 小计 | 252748 | 525238 / -19620 | |||||||||
| 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 | |||||||||||
| 1402 | 13535 | 13460 | 13495 | 13450 | 13495 | 13465 | -40 | -70 | 2764 | 17112 | -2286 |
| 1403 | 13545 | 13480 | 13530 | 13450 | 13530 | 13480 | -15 | -65 | 3574 | 44834 | 992 |
| 1404 | 13585 | 13575 | 13600 | 13500 | 13595 | 13530 | 10 | -55 | 9546 | 65194 | 1406 |
| 1405 | 13610 | 13590 | 13635 | 13525 | 13635 | 13570 | 25 | -40 | 10306 | 53878 | 5354 |
| 1406 | 13625 | 13630 | 13680 | 13550 | 13680 | 13600 | 55 | -25 | 2300 | 30324 | 1146 |
| 1407 | 13650 | 13595 | 13700 | 13570 | 13700 | 13625 | 50 | -25 | 416 | 9510 | -68 |
| 1408 | 13675 | 13670 | 13715 | 13585 | 13715 | 13660 | 40 | -15 | 406 | 8598 | 52 |
| 1409 | 13670 | 13660 | 13705 | 13660 | 13705 | 13660 | 35 | -10 | 170 | 908 | -22 |
| 1410 | 13720 | 13655 | 13720 | 13655 | 13720 | 13705 | 0 | -15 | 40 | 586 | -2 |
| 1411 | 13700 | 13675 | 13675 | 13625 | 13625 | 13655 | -75 | -45 | 6 | 70 | -4 |
| 1412 | 13710 | 13715 | 13715 | 13715 | 13715 | 13715 | 5 | 5 | 6 | 50 | 6 |
| 1501 | 13755 | 13760 | 13760 | 13760 | 13760 | 13760 | 5 | 5 | 2 | 12 | 2 |
| 小计 | 29536 | 231076 / 6576 | |||||||||
| 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 | |||||||||||
| 1402 | 15035 | 15035 | 15035 | 15000 | 15010 | 15010 | -25 | -25 | 2754 | 7578 | -1468 |
| 1403 | 15070 | 15040 | 15070 | 15025 | 15040 | 15040 | -30 | -30 | 7732 | 47714 | -4296 |
| 1404 | 15120 | 15065 | 15105 | 15055 | 15075 | 15075 | -45 | -45 | 26558 | 109036 | -2732 |
| 1405 | 15140 | 15060 | 15130 | 15060 | 15085 | 15090 | -55 | -50 | 8278 | 49226 | 726 |
| 1406 | 15150 | 15105 | 15150 | 15095 | 15100 | 15100 | -50 | -50 | 1560 | 7572 | 1012 |
| 1407 | 15145 | 15135 | 15135 | 15135 | 15135 | 15135 | -10 | -10 | 4 | 980 | -2 |
| 1408 | 15205 | 15160 | 15160 | 15160 | 15160 | 15160 | -45 | -45 | 2 | 186 | 0 |
| 1409 | 15230 | 15190 | 15190 | 15160 | 15160 | 15165 | -70 | -65 | 20 | 122 | 10 |
| 1410 | 15210 | 15210 | 15210 | 0 | 0 | 0 | 78 | 0 | |||
| 1411 | 15295 | 15295 | 15295 | 0 | 0 | 0 | 22 | 0 | |||
| 1412 | 15305 | 15305 | 15305 | 0 | 0 | 0 | 44 | 0 | |||
| 1501 | 15255 | 15255 | 15255 | 0 | 0 | 0 | 34 | 0 | |||
| 小计 | 46908 | 222592 / -6750 | |||||||||
| 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 | |||||||||||
| 1402 | 13970 | 13960 | 13965 | 13925 | 13940 | 13940 | -30 | -30 | 704 | 3322 | -178 |
| 1403 | 14030 | 14340 | 14340 | 13995 | 14015 | 14035 | -15 | 5 | 828 | 11200 | -36 |
| 1404 | 14065 | 14065 | 14075 | 14035 | 14050 | 14050 | -15 | -15 | 346 | 7892 | -68 |
| 1405 | 14095 | 14090 | 14090 | 14070 | 14090 | 14075 | -5 | -20 | 132 | 1364 | 94 |
| 1406 | 14190 | 14190 | 14190 | 0 | 0 | 0 | 46 | 0 | |||
| 1407 | 14310 | 14225 | 14225 | -85 | -85 | 0 | 4 | 0 | |||
| 1408 | 14385 | 14370 | 14370 | -15 | -15 | 0 | 0 | 0 | |||
| 1409 | 14265 | 14245 | 14245 | -20 | -20 | 0 | 2 | 0 | |||
| 1410 | 14135 | 14115 | 14115 | -20 | -20 | 0 | 0 | 0 | |||
| 1411 | 14340 | 14205 | 14245 | 14205 | 14245 | 14225 | -95 | -115 | 4 | 2 | 0 |
| 1412 | 14390 | 14270 | 14270 | 14270 | 14270 | 14270 | -120 | -120 | 2 | 22 | 0 |
| 1501 | 14255 | 14255 | 14255 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2016 | 23854 / -188 | |||||||||
| 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 | |||||||||||
| 1402 | 247.45 | 246 | 246.35 | 245.05 | 245.9 | 245.85 | -1.55 | -1.6 | 34 | 68 | 2 |
| 1403 | 248.1 | 247.45 | 247.45 | 244.65 | 245.7 | 245.8 | -2.4 | -2.3 | 48 | 204 | 2 |
| 1404 | 248.8 | 246.2 | 246.2 | 246.05 | 246.05 | 246.1 | -2.75 | -2.7 | 4 | 70 | -2 |
| 1405 | 249.8 | 248.7 | 249.75 | 247 | 247.9 | 247.9 | -1.9 | -1.9 | 86 | 136 | -14 |
| 1406 | 249.65 | 248.95 | 249.25 | 247.2 | 247.85 | 248.2 | -1.8 | -1.45 | 159604 | 155378 | -6878 |
| 1407 | 250.15 | 248.65 | 248.65 | 246.95 | 248.2 | 247.7 | -1.95 | -2.45 | 110 | 82 | 0 |
| 1408 | 250.9 | 249.25 | 249.25 | 248.55 | 248.95 | 248.9 | -1.95 | -2 | 6 | 126 | 0 |
| 1410 | 250.05 | 250.05 | 250.05 | 0 | 28 | 0 | |||||
| 1412 | 250.5 | 250.3 | 250.3 | 248.55 | 249.2 | 249.2 | -1.3 | -1.3 | 214 | 1742 | -18 |
| 小计 | 160106 | 157834 / -6908 | |||||||||
| 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 | |||||||||||
| 1402 | 4038 | 4020 | 4030 | 4009 | 4019 | 4018 | -19 | -20 | 3298 | 7636 | -1424 |
| 1403 | 4054 | 4040 | 4051 | 4031 | 4044 | 4042 | -10 | -12 | 546 | 5856 | 138 |
| 1404 | 4074 | 4061 | 4075 | 4054 | 4070 | 4063 | -4 | -11 | 34 | 488 | -6 |
| 1405 | 4102 | 4079 | 4092 | 4063 | 4082 | 4077 | -20 | -25 | 820 | 1816 | -44 |
| 1406 | 4123 | 4100 | 4115 | 4077 | 4102 | 4097 | -21 | -26 | 1812776 | 515202 | -22920 |
| 1407 | 4117 | 4089 | 4114 | 4089 | 4112 | 4105 | -5 | -12 | 70 | 482 | -2 |
| 1408 | 4127 | 4112 | 4120 | 4108 | 4117 | 4112 | -10 | -15 | 84 | 370 | 0 |
| 1409 | 4127 | 4120 | 4140 | 4120 | 4122 | 4122 | -5 | -5 | 16 | 580 | 2 |
| 1410 | 4140 | 4135 | 4135 | -5 | -5 | 0 | 260 | 0 | |||
| 1411 | 4152 | 4137 | 4137 | 4135 | 4135 | 4136 | -17 | -16 | 8 | 282 | 0 |
| 1412 | 4164 | 4149 | 4158 | 4130 | 4150 | 4146 | -14 | -18 | 3518 | 7840 | 542 |
| 1501 | 4198 | 4145 | 4164 | 4145 | 4164 | 4152 | -34 | -46 | 8 | 18 | 0 |
| 小计 | 1821178 | 540830 / -23714
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)