|
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 | |||||||||||
| 1403 | 50820 | 50880 | 50970 | 50740 | 50740 | 50810 | -80 | -10 | 13668 | 64032 | -3168 |
| 1404 | 50850 | 50820 | 50980 | 50730 | 50740 | 50830 | -110 | -20 | 67942 | 174300 | -2200 |
| 1405 | 50790 | 50760 | 50930 | 50680 | 50690 | 50780 | -100 | -10 | 138082 | 185538 | 12910 |
| 1406 | 50740 | 50750 | 50880 | 50660 | 50660 | 50740 | -80 | 0 | 14376 | 57588 | 2658 |
| 1407 | 50710 | 50650 | 50880 | 50640 | 50640 | 50720 | -70 | 10 | 1870 | 15992 | -20 |
| 1408 | 50750 | 50650 | 50830 | 50600 | 50600 | 50710 | -150 | -40 | 662 | 5052 | 288 |
| 1409 | 50680 | 50670 | 50880 | 50600 | 50680 | 50710 | 0 | 30 | 84 | 1802 | 28 |
| 1410 | 50650 | 50690 | 50840 | 50650 | 50650 | 50710 | 0 | 60 | 98 | 1604 | -10 |
| 1411 | 50710 | 50700 | 50780 | 50590 | 50590 | 50670 | -120 | -40 | 84 | 1090 | 20 |
| 1412 | 50690 | 50820 | 50820 | 50600 | 50630 | 50650 | -60 | -40 | 152 | 1608 | 6 |
| 1501 | 50720 | 50720 | 50800 | 50620 | 50670 | 50680 | -50 | -40 | 50 | 672 | -16 |
| 1502 | 50590 | 50650 | 50760 | 50580 | 50700 | 50680 | 110 | 90 | 14 | 12 | 6 |
| 小计 | 237082 | 509290 / 10502 | |||||||||
| 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 | |||||||||||
| 1403 | 13360 | 13355 | 13415 | 13340 | 13365 | 13370 | 5 | 10 | 4580 | 45240 | 138 |
| 1404 | 13445 | 13420 | 13495 | 13415 | 13445 | 13445 | 0 | 0 | 12126 | 84648 | -218 |
| 1405 | 13510 | 13495 | 13560 | 13470 | 13515 | 13510 | 5 | 0 | 12096 | 81064 | 2424 |
| 1406 | 13575 | 13545 | 13605 | 13505 | 13560 | 13560 | -15 | -15 | 7346 | 52646 | 2240 |
| 1407 | 13610 | 13680 | 13680 | 13585 | 13620 | 13605 | 10 | -5 | 1052 | 13842 | 282 |
| 1408 | 13665 | 13640 | 13700 | 13640 | 13650 | 13655 | -15 | -10 | 352 | 11754 | 70 |
| 1409 | 13710 | 13700 | 13705 | 13700 | 13700 | 13700 | -10 | -10 | 82 | 1192 | 76 |
| 1410 | 13810 | 13780 | 13780 | 13750 | 13750 | 13765 | -60 | -45 | 142 | 746 | 36 |
| 1411 | 13825 | 13780 | 13780 | -45 | -45 | 0 | 126 | 0 | |||
| 1412 | 13945 | 13885 | 13915 | 13845 | 13845 | 13875 | -100 | -70 | 18 | 92 | 0 |
| 1501 | 13915 | 13845 | 13845 | -70 | -70 | 0 | 80 | 0 | |||
| 1502 | 13915 | 13915 | 13915 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 37794 | 291430 / 5048 | |||||||||
| 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 | |||||||||||
| 1403 | 15110 | 15095 | 15200 | 15095 | 15195 | 15165 | 85 | 55 | 5568 | 23006 | -1544 |
| 1404 | 15175 | 15195 | 15275 | 15190 | 15260 | 15230 | 85 | 55 | 23938 | 90966 | -1308 |
| 1405 | 15225 | 15250 | 15330 | 15240 | 15320 | 15280 | 95 | 55 | 55080 | 92356 | 17800 |
| 1406 | 15255 | 15285 | 15365 | 15280 | 15360 | 15320 | 105 | 65 | 10718 | 18548 | 6046 |
| 1407 | 15300 | 15310 | 15385 | 15310 | 15380 | 15340 | 80 | 40 | 764 | 2094 | 294 |
| 1408 | 15310 | 15360 | 15450 | 15315 | 15385 | 15355 | 75 | 45 | 114 | 284 | 58 |
| 1409 | 15360 | 15375 | 15410 | 15355 | 15410 | 15375 | 50 | 15 | 34 | 124 | 6 |
| 1410 | 15340 | 15380 | 15410 | 15380 | 15395 | 15395 | 55 | 55 | 8 | 80 | 4 |
| 1411 | 15390 | 15445 | 15445 | 55 | 55 | 0 | 26 | 0 | |||
| 1412 | 15400 | 15455 | 15455 | 55 | 55 | 0 | 48 | 0 | |||
| 1501 | 15335 | 15300 | 15495 | 15300 | 15430 | 15405 | 95 | 70 | 6 | 38 | 2 |
| 1502 | 15335 | 15335 | 15335 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 96230 | 227570 / 21358 | |||||||||
| 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 | |||||||||||
| 1403 | 13925 | 13915 | 14020 | 13915 | 14005 | 13990 | 80 | 65 | 780 | 8304 | -148 |
| 1404 | 14015 | 14020 | 14120 | 13990 | 14100 | 14065 | 85 | 50 | 1560 | 9332 | 54 |
| 1405 | 14070 | 14050 | 14190 | 14035 | 14160 | 14120 | 90 | 50 | 1050 | 2934 | 144 |
| 1406 | 14105 | 14100 | 14220 | 14065 | 14175 | 14135 | 70 | 30 | 242 | 718 | 108 |
| 1407 | 14140 | 14100 | 14100 | 14100 | 14100 | 14100 | -40 | -40 | 20 | 18 | -4 |
| 1408 | 14325 | 14280 | 14280 | -45 | -45 | 0 | 0 | 0 | |||
| 1409 | 14150 | 14205 | 14205 | 55 | 55 | 0 | 2 | 0 | |||
| 1410 | 14210 | 14210 | 14210 | 0 | 0 | 0 | 0 | 0 | |||
| 1411 | 14315 | 14315 | 14315 | 0 | 0 | 0 | 6 | 0 | |||
| 1412 | 14275 | 14380 | 14405 | 14380 | 14405 | 14390 | 130 | 115 | 4 | 26 | 4 |
| 1501 | 14355 | 14355 | 14355 | 0 | 0 | 0 | 0 | 0 | |||
| 1502 | 14355 | 14355 | 14355 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 3656 | 21340 / 158 | |||||||||
| 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 | |||||||||||
| 1403 | 259.3 | 259.1 | 259.1 | -0.2 | -0.2 | 0 | 160 | 0 | |||
| 1404 | 258.6 | 258.5 | 258.6 | -0.1 | 0 | 54 | 0 | ||||
| 1405 | 259.9 | 257.95 | 260 | 257.95 | 258.85 | 259.25 | -1.05 | -0.65 | 70 | 212 | -10 |
| 1406 | 260.25 | 258.4 | 260.4 | 258.1 | 259.35 | 259.4 | -0.9 | -0.85 | 189944 | 184886 | 930 |
| 1407 | 259.75 | 260.1 | 260.1 | 259.4 | 259.8 | 259.75 | 0.05 | 6 | 56 | -2 | |
| 1408 | 260.05 | 260.7 | 260.7 | 260 | 260 | 260.4 | -0.05 | 0.35 | 10 | 118 | -6 |
| 1410 | 259.5 | 259.6 | 259.95 | 259.6 | 259.95 | 259.8 | 0.45 | 0.3 | 8 | 26 | 0 |
| 1412 | 260.3 | 258.75 | 260.8 | 258.75 | 260.25 | 260.05 | -0.05 | -0.25 | 1020 | 6954 | 200 |
| 1502 | 260.5 | 260.5 | 260.5 | 0 | 0 | 0 | |||||
| 小计 | 191058 | 192466 / 1112 | |||||||||
| 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 | |||||||||||
| 1403 | 4357 | 4322 | 4388 | 4320 | 4349 | 4354 | -8 | -3 | 6096 | 6818 | -826 |
| 1404 | 4401 | 4342 | 4410 | 4342 | 4369 | 4382 | -32 | -19 | 756 | 1000 | 278 |
| 1405 | 4415 | 4371 | 4444 | 4361 | 4400 | 4402 | -15 | -13 | 6216 | 4742 | 1510 |
| 1406 | 4438 | 4399 | 4469 | 4385 | 4432 | 4431 | -6 | -7 | 3714632 | 705584 | 36700 |
| 1407 | 4448 | 4395 | 4512 | 4395 | 4461 | 4433 | 13 | -15 | 316 | 772 | -42 |
| 1408 | 4449 | 4429 | 4480 | 4425 | 4445 | 4458 | -4 | 9 | 108 | 604 | -2 |
| 1409 | 4443 | 4421 | 4491 | 4421 | 4455 | 4458 | 12 | 15 | 354 | 752 | 28 |
| 1410 | 4476 | 4447 | 4447 | 4447 | 4447 | 4447 | -29 | -29 | 4 | 294 | 0 |
| 1411 | 4494 | 4467 | 4496 | 4467 | 4490 | 4483 | -4 | -11 | 10 | 304 | -2 |
| 1412 | 4499 | 4458 | 4532 | 4450 | 4496 | 4495 | -3 | -4 | 19752 | 20346 | 5396 |
| 1501 | 4487 | 4451 | 4534 | 4451 | 4503 | 4503 | 16 | 16 | 56 | 60 | 8 |
| 1502 | 4476 | 4511 | 4545 | 4507 | 4524 | 4522 | 48 | 46 | 20 | 6 | 6 |
| 小计 | 3748320 | 741282 / 43054
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)