|
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 | 50720 | 50740 | 50600 | 50640 | 50640 | 50 | 50 | 5100 | 14430 | -2800 |
| 1403 | 50590 | 50710 | 50790 | 50600 | 50670 | 50670 | 80 | 80 | 14204 | 79492 | -1596 |
| 1404 | 50530 | 50660 | 50760 | 50550 | 50620 | 50650 | 90 | 120 | 103238 | 209958 | -3820 |
| 1405 | 50490 | 50630 | 50720 | 50490 | 50550 | 50590 | 60 | 100 | 63168 | 149754 | 5000 |
| 1406 | 50440 | 50570 | 50650 | 50450 | 50500 | 50550 | 60 | 110 | 8218 | 43660 | 2524 |
| 1407 | 50420 | 50550 | 50600 | 50450 | 50500 | 50520 | 80 | 100 | 698 | 13220 | 174 |
| 1408 | 50460 | 50460 | 50580 | 50430 | 50500 | 50510 | 40 | 50 | 562 | 3452 | 246 |
| 1409 | 50310 | 50440 | 50590 | 50440 | 50470 | 50490 | 160 | 180 | 74 | 1672 | 20 |
| 1410 | 50400 | 50530 | 50540 | 50440 | 50440 | 50480 | 40 | 80 | 36 | 1566 | 22 |
| 1411 | 50450 | 50480 | 50550 | 50440 | 50440 | 50480 | -10 | 30 | 40 | 998 | 22 |
| 1412 | 50420 | 50590 | 50590 | 50440 | 50470 | 50500 | 50 | 80 | 28 | 1510 | -4 |
| 1501 | 50360 | 50610 | 50610 | 50400 | 50440 | 50480 | 80 | 120 | 38 | 596 | 10 |
| 小计 | 195404 | 520308 / -202 | |||||||||
| 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 | 13155 | 13195 | 13210 | 13170 | 13210 | 13190 | 55 | 35 | 3270 | 14730 | -1000 |
| 1403 | 13235 | 13275 | 13295 | 13245 | 13295 | 13265 | 60 | 30 | 5696 | 45790 | -296 |
| 1404 | 13315 | 13365 | 13375 | 13320 | 13375 | 13345 | 60 | 30 | 15632 | 80376 | 1804 |
| 1405 | 13375 | 13410 | 13440 | 13380 | 13440 | 13410 | 65 | 35 | 8898 | 76010 | 2414 |
| 1406 | 13430 | 13460 | 13495 | 13435 | 13495 | 13470 | 65 | 40 | 3664 | 43748 | 596 |
| 1407 | 13470 | 13515 | 13530 | 13495 | 13530 | 13515 | 60 | 45 | 158 | 12728 | 60 |
| 1408 | 13505 | 13540 | 13580 | 13515 | 13580 | 13545 | 75 | 40 | 128 | 11292 | -66 |
| 1409 | 13555 | 13580 | 13620 | 13580 | 13620 | 13615 | 65 | 60 | 22 | 1078 | 22 |
| 1410 | 13600 | 13605 | 13660 | 13605 | 13660 | 13645 | 60 | 45 | 30 | 668 | 22 |
| 1411 | 13585 | 13585 | 13585 | 0 | 0 | 0 | 84 | 0 | |||
| 1412 | 13555 | 13555 | 13555 | 0 | 0 | 0 | 90 | 0 | |||
| 1501 | 13665 | 13715 | 13715 | 13715 | 13715 | 13715 | 50 | 50 | 2 | 80 | 0 |
| 小计 | 37500 | 286674 / 3556 | |||||||||
| 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 | 14990 | 15005 | 15010 | 14980 | 14990 | 14990 | 0 | 0 | 1200 | 4870 | -110 |
| 1403 | 15030 | 15065 | 15070 | 15040 | 15050 | 15050 | 20 | 20 | 2648 | 30396 | -554 |
| 1404 | 15055 | 15085 | 15105 | 15070 | 15080 | 15085 | 25 | 30 | 15206 | 93908 | -538 |
| 1405 | 15090 | 15130 | 15135 | 15095 | 15105 | 15115 | 15 | 25 | 10996 | 59920 | 288 |
| 1406 | 15110 | 15130 | 15150 | 15120 | 15125 | 15130 | 15 | 20 | 508 | 9584 | 150 |
| 1407 | 15145 | 15155 | 15170 | 15155 | 15155 | 15155 | 10 | 10 | 14 | 1086 | 0 |
| 1408 | 15095 | 15180 | 15180 | 15140 | 15150 | 15155 | 55 | 60 | 10 | 190 | -8 |
| 1409 | 15140 | 15165 | 15165 | 25 | 25 | 0 | 110 | 0 | |||
| 1410 | 15270 | 15270 | 15270 | 0 | 0 | 0 | 82 | 0 | |||
| 1411 | 15165 | 15265 | 15265 | 15265 | 15265 | 15265 | 100 | 100 | 4 | 24 | -4 |
| 1412 | 15230 | 15230 | 15230 | 0 | 0 | 0 | 46 | 0 | |||
| 1501 | 15285 | 15285 | 15285 | 0 | 0 | 0 | 36 | 0 | |||
| 小计 | 30586 | 200252 / -776 | |||||||||
| 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 | 13885 | 13870 | 13870 | 13860 | 13870 | 13865 | -15 | -20 | 130 | 2050 | -80 |
| 1403 | 13970 | 13990 | 14000 | 13950 | 13955 | 13970 | -15 | 0 | 918 | 9512 | -480 |
| 1404 | 14010 | 14040 | 14050 | 13990 | 13995 | 14015 | -15 | 5 | 1082 | 8886 | 386 |
| 1405 | 14055 | 14080 | 14080 | 14045 | 14045 | 14060 | -10 | 5 | 166 | 2164 | 84 |
| 1406 | 14080 | 14130 | 14130 | 14080 | 14085 | 14095 | 5 | 15 | 84 | 338 | 34 |
| 1407 | 14115 | 14115 | 14115 | 0 | 0 | 0 | 22 | 0 | |||
| 1408 | 14295 | 14295 | 14295 | 0 | 0 | 0 | 0 | 0 | |||
| 1409 | 14130 | 14145 | 14145 | 15 | 15 | 0 | 2 | 0 | |||
| 1410 | 14205 | 14220 | 14220 | 15 | 15 | 0 | 0 | 0 | |||
| 1411 | 14275 | 14275 | 14275 | 0 | 0 | 0 | 4 | 0 | |||
| 1412 | 14270 | 14270 | 14270 | 0 | 0 | 0 | 22 | 0 | |||
| 1501 | 14545 | 14545 | 14545 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2380 | 23000 / -56 | |||||||||
| 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 | 255.25 | 255.25 | 255.25 | 0 | 54 | 0 | |||||
| 1403 | 251.25 | 252.3 | 252.7 | 252.3 | 252.3 | 252.45 | 1.05 | 1.2 | 48 | 172 | -20 |
| 1404 | 251.7 | 252.9 | 252.9 | 1.2 | 1.2 | 0 | 54 | 0 | |||
| 1405 | 252.25 | 253 | 253.2 | 252.75 | 253.2 | 252.85 | 0.95 | 0.6 | 30 | 166 | 10 |
| 1406 | 252.7 | 253.7 | 254.4 | 253.05 | 253.55 | 253.65 | 0.85 | 0.95 | 173506 | 179214 | 1396 |
| 1407 | 253.3 | 253.7 | 253.75 | 253.3 | 253.75 | 253.55 | 0.45 | 0.25 | 20 | 74 | 2 |
| 1408 | 253.45 | 254.1 | 254.75 | 254.1 | 254.5 | 254.35 | 1.05 | 0.9 | 8 | 128 | 0 |
| 1410 | 253.35 | 254.25 | 254.25 | 0.9 | 0.9 | 0 | 24 | 0 | |||
| 1412 | 253.65 | 254.2 | 255.3 | 253.85 | 254.6 | 254.5 | 0.95 | 0.85 | 382 | 2642 | 142 |
| 小计 | 173994 | 182528 / 1530 | |||||||||
| 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 | 4045 | 4060 | 4060 | 4020 | 4050 | 4052 | 5 | 7 | 568 | 7256 | 88 |
| 1403 | 4068 | 4097 | 4097 | 4071 | 4074 | 4079 | 6 | 11 | 448 | 7444 | 60 |
| 1404 | 4088 | 4109 | 4113 | 4090 | 4090 | 4101 | 2 | 13 | 112 | 554 | 34 |
| 1405 | 4120 | 4148 | 4148 | 4114 | 4120 | 4124 | 0 | 4 | 728 | 1810 | -122 |
| 1406 | 4128 | 4150 | 4157 | 4129 | 4136 | 4142 | 8 | 14 | 1665284 | 529180 | 6354 |
| 1407 | 4135 | 4164 | 4164 | 4145 | 4147 | 4151 | 12 | 16 | 42 | 606 | 4 |
| 1408 | 4148 | 4152 | 4152 | 4151 | 4151 | 4151 | 3 | 3 | 12 | 566 | 0 |
| 1409 | 4146 | 4178 | 4178 | 4162 | 4168 | 4171 | 22 | 25 | 44 | 620 | 2 |
| 1410 | 4162 | 4180 | 4180 | 4176 | 4176 | 4178 | 14 | 16 | 4 | 278 | -4 |
| 1411 | 4170 | 4192 | 4200 | 4190 | 4190 | 4195 | 20 | 25 | 8 | 322 | 0 |
| 1412 | 4183 | 4209 | 4211 | 4187 | 4194 | 4199 | 11 | 16 | 3186 | 9904 | 238 |
| 1501 | 4186 | 4201 | 4207 | 4200 | 4200 | 4204 | 14 | 18 | 14 | 26 | -6 |
| 小计 | 1670450 | 558566 / 6648
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)