|
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 | 50590 | 50480 | 50720 | 50380 | 50660 | 50590 | 70 | 0 | 8960 | 17230 | -1460 |
| 1403 | 50590 | 50500 | 50750 | 50390 | 50690 | 50590 | 100 | 0 | 20318 | 81088 | -890 |
| 1404 | 50580 | 50520 | 50730 | 50320 | 50650 | 50530 | 70 | -50 | 155922 | 213778 | -7628 |
| 1405 | 50490 | 50450 | 50680 | 50260 | 50590 | 50490 | 100 | 0 | 82350 | 144754 | 2456 |
| 1406 | 50430 | 50420 | 50620 | 50210 | 50570 | 50440 | 140 | 10 | 13702 | 41136 | 4866 |
| 1407 | 50430 | 50320 | 50590 | 50210 | 50550 | 50420 | 120 | -10 | 1792 | 13046 | 658 |
| 1408 | 50430 | 50280 | 50560 | 50210 | 50540 | 50460 | 110 | 30 | 672 | 3206 | 114 |
| 1409 | 50420 | 50300 | 50580 | 50150 | 50550 | 50310 | 130 | -110 | 310 | 1652 | 120 |
| 1410 | 50500 | 50300 | 50560 | 50210 | 50560 | 50400 | 60 | -100 | 74 | 1544 | 14 |
| 1411 | 50520 | 50300 | 50550 | 50260 | 50540 | 50450 | 20 | -70 | 110 | 976 | 36 |
| 1412 | 50390 | 50300 | 50550 | 50170 | 50550 | 50420 | 160 | 30 | 84 | 1514 | 26 |
| 1501 | 50330 | 50220 | 50500 | 50100 | 50380 | 50360 | 50 | 30 | 46 | 586 | 10 |
| 小计 | 284340 | 520510 / -1678 | |||||||||
| 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 | 13130 | 13120 | 13185 | 13100 | 13185 | 13155 | 55 | 25 | 7920 | 15730 | 1810 |
| 1403 | 13215 | 13280 | 13280 | 13190 | 13260 | 13235 | 45 | 20 | 5702 | 46086 | -774 |
| 1404 | 13305 | 13380 | 13380 | 13270 | 13340 | 13315 | 35 | 10 | 19338 | 78572 | 1296 |
| 1405 | 13350 | 13400 | 13440 | 13335 | 13390 | 13375 | 40 | 25 | 12482 | 73596 | 1558 |
| 1406 | 13400 | 13420 | 13475 | 13395 | 13450 | 13430 | 50 | 30 | 6168 | 43152 | 2448 |
| 1407 | 13445 | 13455 | 13490 | 13450 | 13490 | 13470 | 45 | 25 | 546 | 12668 | 56 |
| 1408 | 13475 | 13500 | 13530 | 13500 | 13530 | 13505 | 55 | 30 | 242 | 11358 | 44 |
| 1409 | 13510 | 13550 | 13565 | 13535 | 13565 | 13555 | 55 | 45 | 82 | 1056 | 48 |
| 1410 | 13560 | 13600 | 13600 | 13600 | 13600 | 13600 | 40 | 40 | 48 | 646 | -16 |
| 1411 | 13585 | 13585 | 13585 | 0 | 0 | 0 | 84 | 0 | |||
| 1412 | 13555 | 13555 | 13555 | 0 | 0 | 0 | 90 | 0 | |||
| 1501 | 13605 | 13670 | 13670 | 13630 | 13670 | 13665 | 65 | 60 | 18 | 80 | 8 |
| 小计 | 52546 | 283118 / 6478 | |||||||||
| 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 | 14995 | 14975 | 15000 | 14975 | 15000 | 14990 | 5 | -5 | 870 | 4980 | -50 |
| 1403 | 15050 | 15030 | 15065 | 14980 | 15040 | 15030 | -10 | -20 | 2702 | 30950 | -1292 |
| 1404 | 15090 | 15050 | 15095 | 15005 | 15080 | 15055 | -10 | -35 | 23000 | 94446 | -668 |
| 1405 | 15110 | 15080 | 15130 | 15035 | 15115 | 15090 | 5 | -20 | 12320 | 59632 | 1652 |
| 1406 | 15140 | 15085 | 15145 | 15065 | 15140 | 15110 | 0 | -30 | 1584 | 9434 | 530 |
| 1407 | 15180 | 15140 | 15150 | 15130 | 15150 | 15145 | -30 | -35 | 110 | 1086 | 72 |
| 1408 | 15170 | 15080 | 15155 | 15080 | 15155 | 15095 | -15 | -75 | 8 | 198 | -2 |
| 1409 | 15175 | 15140 | 15140 | 15140 | 15140 | 15140 | -35 | -35 | 2 | 110 | -2 |
| 1410 | 15270 | 15270 | 15270 | 0 | 0 | 0 | 82 | 0 | |||
| 1411 | 15245 | 15165 | 15170 | 15165 | 15170 | 15165 | -75 | -80 | 4 | 28 | 2 |
| 1412 | 15260 | 15225 | 15240 | 15225 | 15240 | 15230 | -20 | -30 | 4 | 46 | 2 |
| 1501 | 15285 | 15285 | 15285 | 0 | 0 | 0 | 36 | 0 | |||
| 小计 | 40604 | 201028 / 244 | |||||||||
| 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 | 13905 | 13905 | 13910 | 13870 | 13885 | 13885 | -20 | -20 | 670 | 2130 | -400 |
| 1403 | 13995 | 14000 | 14000 | 13935 | 13965 | 13970 | -30 | -25 | 1068 | 9992 | -256 |
| 1404 | 14035 | 14030 | 14040 | 13990 | 14035 | 14010 | 0 | -25 | 996 | 8500 | 332 |
| 1405 | 14080 | 14050 | 14080 | 14050 | 14050 | 14055 | -30 | -25 | 110 | 2080 | 28 |
| 1406 | 14075 | 14075 | 14175 | 14060 | 14095 | 14080 | 20 | 5 | 236 | 304 | 144 |
| 1407 | 14115 | 14115 | 14115 | 0 | 0 | 0 | 22 | 0 | |||
| 1408 | 14300 | 14295 | 14295 | -5 | -5 | 0 | 0 | 0 | |||
| 1409 | 14130 | 14130 | 14130 | 0 | 0 | 0 | 2 | 0 | |||
| 1410 | 14205 | 14205 | 14205 | 0 | 0 | 0 | 0 | 0 | |||
| 1411 | 14275 | 14275 | 14275 | 0 | 0 | 0 | 4 | 0 | |||
| 1412 | 14270 | 14270 | 14270 | 0 | 0 | 0 | 22 | 0 | |||
| 1501 | 14540 | 14545 | 14545 | 5 | 5 | 0 | 0 | 0 | |||
| 小计 | 3080 | 23056 / -15
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)