|
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 | 51060 | 51090 | 51390 | 50790 | 51120 | 50950 | 60 | -110 | 10300 | 28292 | -2566 |
| 1403 | 51060 | 51060 | 51530 | 50680 | 51020 | 50940 | -40 | -120 | 33134 | 92742 | -6378 |
| 1404 | 51000 | 51010 | 51480 | 50580 | 50950 | 50880 | -50 | -120 | 183950 | 216646 | -15186 |
| 1405 | 50970 | 50980 | 51350 | 50510 | 50870 | 50800 | -100 | -170 | 50680 | 100506 | 5688 |
| 1406 | 50990 | 50950 | 51320 | 50500 | 50830 | 50800 | -160 | -190 | 9826 | 29126 | 1100 |
| 1407 | 50990 | 50930 | 51300 | 50460 | 50880 | 50770 | -110 | -220 | 2378 | 9846 | 684 |
| 1408 | 51010 | 50910 | 51180 | 50490 | 50700 | 50660 | -310 | -350 | 204 | 2408 | 18 |
| 1409 | 51000 | 50980 | 51200 | 50480 | 50740 | 50700 | -260 | -300 | 174 | 1274 | 44 |
| 1410 | 51030 | 50930 | 51160 | 50470 | 50680 | 50660 | -350 | -370 | 98 | 1400 | 4 |
| 1411 | 51210 | 50980 | 51050 | 50450 | 50670 | 50620 | -540 | -590 | 166 | 840 | 36 |
| 1412 | 51060 | 51020 | 51020 | 50470 | 50600 | 50620 | -460 | -440 | 192 | 1280 | 100 |
| 1501 | 51010 | 51020 | 51140 | 50490 | 50690 | 50610 | -320 | -400 | 244 | 490 | 122 |
| 小计 | 291346 | 484850 / -16334 | |||||||||
| 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 | 13510 | 13440 | 13495 | 13415 | 13465 | 13435 | -45 | -75 | 538 | 16280 | -298 |
| 1403 | 13525 | 13475 | 13530 | 13440 | 13520 | 13475 | -5 | -50 | 3668 | 43782 | 310 |
| 1404 | 13580 | 13545 | 13590 | 13495 | 13580 | 13530 | 0 | -50 | 10202 | 67012 | 1080 |
| 1405 | 13620 | 13595 | 13600 | 13530 | 13600 | 13555 | -20 | -65 | 5100 | 57332 | 2638 |
| 1406 | 13660 | 13600 | 13610 | 13560 | 13595 | 13585 | -65 | -75 | 2714 | 32210 | 1418 |
| 1407 | 13680 | 13600 | 13615 | 13575 | 13600 | 13590 | -80 | -90 | 1490 | 10796 | 1256 |
| 1408 | 13705 | 13635 | 13650 | 13580 | 13600 | 13595 | -105 | -110 | 2056 | 10464 | 1886 |
| 1409 | 13700 | 13600 | 13600 | 13590 | 13590 | 13590 | -110 | -110 | 66 | 940 | 32 |
| 1410 | 13750 | 13605 | 13615 | 13605 | 13615 | 13605 | -135 | -145 | 10 | 578 | -8 |
| 1411 | 13700 | 13555 | 13555 | -145 | -145 | 0 | 70 | 0 | |||
| 1412 | 13760 | 13620 | 13620 | 13620 | 13620 | 13620 | -140 | -140 | 2 | 50 | 0 |
| 1501 | 13780 | 13700 | 13700 | 13700 | 13700 | 13700 | -80 | -80 | 2 | 18 | 2 |
| 小计 | 25848 | 239532 / 8316 | |||||||||
| 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 | 14985 | 14920 | 15035 | 14915 | 14965 | 14935 | -20 | -50 | 954 | 6720 | -528 |
| 1403 | 15020 | 15050 | 15050 | 14955 | 14980 | 14985 | -40 | -35 | 8316 | 38080 | -3928 |
| 1404 | 15055 | 15065 | 15070 | 14985 | 15020 | 15020 | -35 | -35 | 23574 | 102354 | -1050 |
| 1405 | 15060 | 15035 | 15075 | 15000 | 15030 | 15030 | -30 | -30 | 8374 | 48346 | -526 |
| 1406 | 15070 | 15070 | 15075 | 15020 | 15030 | 15045 | -40 | -25 | 650 | 7710 | 96 |
| 1407 | 15110 | 15070 | 15080 | 15065 | 15080 | 15070 | -30 | -40 | 72 | 1004 | 24 |
| 1408 | 15130 | 15065 | 15105 | 15065 | 15090 | 15090 | -40 | -40 | 16 | 196 | 4 |
| 1409 | 15160 | 15105 | 15120 | 15105 | 15120 | 15110 | -40 | -50 | 6 | 116 | 0 |
| 1410 | 15145 | 15145 | 15145 | 0 | 0 | 0 | 78 | 0 | |||
| 1411 | 15230 | 15130 | 15130 | 15130 | 15130 | 15130 | -100 | -100 | 6 | 26 | 4 |
| 1412 | 15235 | 15130 | 15130 | -105 | -105 | 0 | 44 | 0 | |||
| 1501 | 15230 | 15130 | 15130 | -100 | -100 | 0 | 34 | 0 | |||
| 小计 | 41968 | 204708 / -5904 | |||||||||
| 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 | 13945 | 14015 | 14015 | 13960 | 13990 | 13985 | 45 | 40 | 82 | 2940 | -42 |
| 1403 | 14015 | 14030 | 14050 | 14005 | 14035 | 14035 | 20 | 20 | 326 | 11162 | -14 |
| 1404 | 14050 | 14060 | 14085 | 14030 | 14080 | 14055 | 30 | 5 | 222 | 8008 | 64 |
| 1405 | 14095 | 14085 | 14125 | 14060 | 14125 | 14080 | 30 | -15 | 114 | 1526 | 68 |
| 1406 | 14190 | 14190 | 14190 | 0 | 0 | 0 | 46 | 0 | |||
| 1407 | 14225 | 14225 | 14225 | 0 | 0 | 0 | 4 | 0 | |||
| 1408 | 14355 | 14340 | 14340 | -15 | -15 | 0 | 0 | 0 | |||
| 1409 | 14245 | 14245 | 14245 | 0 | 0 | 0 | 2 | 0 | |||
| 1410 | 14205 | 14205 | 14205 | 0 | 0 | 0 | 0 | 0 | |||
| 1411 | 14270 | 14270 | 14270 | 0 | 0 | 0 | 4 | 0 | |||
| 1412 | 14270 | 14270 | 14270 | 0 | 0 | 0 | 22 | 0 | |||
| 1501 | 14840 | 14540 | 14540 | -300 | -300 | 0 | 0 | 0 | |||
| 小计 | 744 | 23714 / 76 | |||||||||
| 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 | 243.5 | 245.2 | 250.9 | 245.2 | 250.9 | 249.35 | 7.4 | 5.85 | 10 | 102 | -6 |
| 1403 | 246.25 | 247.1 | 247.1 | 246.6 | 246.75 | 246.8 | 0.5 | 0.55 | 6 | 200 | -6 |
| 1404 | 245.2 | 247.3 | 247.3 | 247.15 | 247.25 | 247.25 | 2.05 | 2.05 | 8 | 60 | -6 |
| 1405 | 246.45 | 248.6 | 249.15 | 247.95 | 248.2 | 248.4 | 1.75 | 1.95 | 810 | 146 | 14 |
| 1406 | 247 | 248.6 | 249.45 | 247.8 | 247.95 | 248.7 | 0.95 | 1.7 | 117008 | 152696 | -2664 |
| 1407 | 247.15 | 248.95 | 248.95 | 248.95 | 248.95 | 248.95 | 1.8 | 1.8 | 2 | 80 | 0 |
| 1408 | 248.65 | 249.15 | 249.7 | 249.15 | 249.7 | 249.25 | 1.05 | 0.6 | 14 | 124 | -6 |
| 1410 | 247.5 | 249.8 | 249.8 | 249.8 | 249.8 | 249.8 | 2.3 | 2.3 | 2 | 26 | -2 |
| 1412 | 247.85 | 249.55 | 250.35 | 248.8 | 248.8 | 249.6 | 0.95 | 1.75 | 230 | 1740 | -14 |
| 小计 | 118090 | 155174 / -2690 | |||||||||
| 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 | 4003 | 4017 | 4028 | 3969 | 3983 | 4000 | -20 | -3 | 1080 | 7588 | -30 |
| 1403 | 4023 | 4035 | 4050 | 3991 | 4000 | 4013 | -23 | -10 | 982 | 5914 | 70 |
| 1404 | 4047 | 4065 | 4065 | 4012 | 4021 | 4030 | -26 | -17 | 42 | 478 | -4 |
| 1405 | 4065 | 4094 | 4094 | 4024 | 4044 | 4060 | -21 | -5 | 1632 | 1834 | -30 |
| 1406 | 4084 | 4098 | 4112 | 4040 | 4061 | 4083 | -23 | -1 | 1210638 | 455972 | -33450 |
| 1407 | 4098 | 4106 | 4114 | 4058 | 4065 | 4086 | -33 | -12 | 212 | 484 | -2 |
| 1408 | 4104 | 4100 | 4103 | 4064 | 4079 | 4080 | -25 | -24 | 104 | 436 | 28 |
| 1409 | 4116 | 4125 | 4125 | 4075 | 4083 | 4093 | -33 | -23 | 26 | 626 | 4 |
| 1410 | 4111 | 4084 | 4084 | 4084 | 4084 | 4084 | -27 | -27 | 2 | 264 | -2 |
| 1411 | 4117 | 4146 | 4147 | 4094 | 4095 | 4121 | -22 | 4 | 16 | 274 | -8 |
| 1412 | 4132 | 4142 | 4162 | 4088 | 4108 | 4131 | -24 | -1 | 3520 | 7358 | -422 |
| 1501 | 4149 | 4162 | 4162 | 4104 | 4111 | 4134 | -38 | -15 | 16 | 22 | 2 |
| 小计 | 1218270 | 481250 / -33844
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)