|
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 | 49950 | 49870 | 50330 | 49530 | 49550 | 49910 | -400 | -40 | 24124 | 43248 | -4512 |
| 1404 | 49990 | 49900 | 50360 | 49510 | 49540 | 49870 | -450 | -120 | 86874 | 129522 | -16954 |
| 1405 | 49920 | 49800 | 50350 | 49460 | 49520 | 49790 | -400 | -130 | 401766 | 296224 | 27492 |
| 1406 | 49830 | 49780 | 50270 | 49430 | 49510 | 49780 | -320 | -50 | 64974 | 102460 | 8046 |
| 1407 | 49810 | 49810 | 50210 | 49400 | 49510 | 49790 | -300 | -20 | 7966 | 22286 | 1472 |
| 1408 | 49790 | 49640 | 50180 | 49390 | 49500 | 49750 | -290 | -40 | 2148 | 6400 | 606 |
| 1409 | 49770 | 49490 | 50150 | 49450 | 49510 | 49800 | -260 | 30 | 440 | 2248 | 72 |
| 1410 | 49730 | 49560 | 50110 | 49490 | 49490 | 49800 | -240 | 70 | 100 | 1718 | 8 |
| 1411 | 49750 | 49540 | 50100 | 49400 | 49530 | 49740 | -220 | -10 | 106 | 1256 | 26 |
| 1412 | 49680 | 49660 | 50140 | 49420 | 49500 | 49780 | -180 | 100 | 160 | 2040 | 12 |
| 1501 | 49680 | 49640 | 50170 | 49510 | 49540 | 49920 | -140 | 240 | 484 | 1060 | 346 |
| 1502 | 49690 | 49500 | 50000 | 49500 | 49540 | 49750 | -150 | 60 | 68 | 194 | 12 |
| 小计 | 589210 | 608656 / 16626 | |||||||||
| 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 | 13315 | 13230 | 13310 | 13200 | 13200 | 13255 | -115 | -60 | 5476 | 43634 | -1490 |
| 1404 | 13380 | 13330 | 13390 | 13270 | 13270 | 13315 | -110 | -65 | 9216 | 79790 | 108 |
| 1405 | 13425 | 13330 | 13445 | 13320 | 13330 | 13365 | -95 | -60 | 12698 | 86774 | 824 |
| 1406 | 13445 | 13370 | 13470 | 13350 | 13365 | 13405 | -80 | -40 | 7906 | 65334 | 3234 |
| 1407 | 13490 | 13395 | 13490 | 13390 | 13410 | 13435 | -80 | -55 | 1440 | 15570 | 684 |
| 1408 | 13495 | 13435 | 13510 | 13435 | 13450 | 13470 | -45 | -25 | 312 | 12016 | 118 |
| 1409 | 13530 | 13485 | 13550 | 13485 | 13495 | 13505 | -35 | -25 | 84 | 1288 | -8 |
| 1410 | 13590 | 13560 | 13560 | 13540 | 13555 | 13545 | -35 | -45 | 18 | 780 | 10 |
| 1411 | 13605 | 13600 | 13600 | -5 | -5 | 0 | 206 | 0 | |||
| 1412 | 13855 | 13805 | 13805 | -50 | -50 | 0 | 104 | 0 | |||
| 1501 | 13710 | 13660 | 13660 | 13660 | 13660 | 13660 | -50 | -50 | 6 | 106 | 6 |
| 1502 | 13815 | 13780 | 13780 | -35 | -35 | 0 | 10 | 0 | |||
| 小计 | 37156 | 305612 / 3486 | |||||||||
| 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 | 14985 | 14950 | 15040 | 14925 | 14975 | 15005 | -10 | 20 | 2502 | 15662 | -656 |
| 1404 | 15050 | 15015 | 15110 | 14975 | 15035 | 15055 | -15 | 5 | 18220 | 68506 | -7330 |
| 1405 | 15090 | 15065 | 15155 | 15005 | 15075 | 15095 | -15 | 5 | 52164 | 94180 | 6666 |
| 1406 | 15115 | 15105 | 15195 | 15050 | 15120 | 15145 | 5 | 30 | 12508 | 28446 | 4206 |
| 1407 | 15160 | 15100 | 15260 | 15090 | 15180 | 15195 | 20 | 35 | 1850 | 3924 | 1492 |
| 1408 | 15240 | 15150 | 15240 | 15150 | 15235 | 15215 | -5 | -25 | 18 | 280 | 14 |
| 1409 | 15220 | 15040 | 15225 | 15040 | 15225 | 15095 | 5 | -125 | 44 | 126 | 2 |
| 1410 | 15325 | 15295 | 15295 | 15295 | 15295 | 15295 | -30 | -30 | 2 | 78 | 0 |
| 1411 | 15285 | 15315 | 15315 | 15315 | 15315 | 15315 | 30 | 30 | 4 | 36 | 4 |
| 1412 | 15400 | 15225 | 15230 | 15225 | 15230 | 15225 | -170 | -175 | 4 | 54 | 4 |
| 1501 | 15405 | 15345 | 15345 | 15310 | 15310 | 15320 | -95 | -85 | 20 | 70 | 20 |
| 1502 | 15335 | 15335 | 15335 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 87336 | 211362 / 4422 | |||||||||
| 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 | 13855 | 13835 | 13900 | 13830 | 13830 | 13855 | -25 | 0 | 154 | 7098 | -60 |
| 1404 | 13930 | 13900 | 13980 | 13885 | 13895 | 13930 | -35 | 0 | 1528 | 8680 | -402 |
| 1405 | 13970 | 13945 | 14010 | 13930 | 13930 | 13975 | -40 | 5 | 726 | 3670 | 158 |
| 1406 | 14005 | 14105 | 14105 | 13970 | 13980 | 14000 | -25 | -5 | 308 | 1296 | 216 |
| 1407 | 14010 | 14035 | 14060 | 14010 | 14010 | 14030 | 0 | 20 | 362 | 688 | 274 |
| 1408 | 14155 | 14155 | 14155 | 0 | 0 | 0 | 0 | 0 | |||
| 1409 | 14210 | 14230 | 14230 | 20 | 20 | 0 | 2 | 0 | |||
| 1410 | 14200 | 14200 | 14200 | 0 | 0 | 0 | 0 | 0 | |||
| 1411 | 14215 | 14240 | 14240 | 14240 | 14240 | 14240 | 25 | 25 | 2 | 6 | 0 |
| 1412 | 14390 | 14285 | 14285 | 14285 | 14285 | 14285 | -105 | -105 | 20 | 24 | 0 |
| 1501 | 14255 | 14255 | 14255 | 0 | 0 | 0 | 2 | 0 | |||
| 1502 | 14295 | 14295 | 14295 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 3100 | 21466 / 186 | |||||||||
| 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 | 259.15 | 261.45 | 263.4 | 260.4 | 261.25 | 261.55 | 2.1 | 2.4 | 14 | 132 | -2 |
| 1404 | 258.9 | 261.3 | 261.3 | 2.4 | 2.4 | 0 | 50 | 0 | |||
| 1405 | 259.9 | 262.6 | 263.7 | 248.1 | 262.4 | 261.35 | 2.5 | 1.45 | 408 | 244 | 26 |
| 1406 | 260.3 | 262.5 | 263.5 | 261.45 | 262.85 | 262.6 | 2.55 | 2.3 | 246210 | 184754 | -1896 |
| 1407 | 260.1 | 262.9 | 263.2 | 261.95 | 263.2 | 262.45 | 3.1 | 2.35 | 26 | 64 | -2 |
| 1408 | 260.8 | 262.1 | 264.45 | 262.1 | 263.9 | 263.05 | 3.1 | 2.25 | 112 | 120 | 4 |
| 1410 | 260.85 | 262.35 | 262.35 | 1.5 | 1.5 | 0 | 22 | 0 | |||
| 1412 | 261.2 | 263.4 | 264.3 | 262.25 | 263.4 | 263.6 | 2.2 | 2.4 | 4012 | 13046 | 2042 |
| 1502 | 260.7 | 260.7 | 260.7 | 0 | 0 | 0 | |||||
| 小计 | 250782 | 198432 / 172 | |||||||||
| 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 | 4306 | 4367 | 4379 | 4329 | 4329 | 4349 | 23 | 43 | 4004 | 9108 | 1536 |
| 1404 | 4344 | 4368 | 4436 | 4352 | 4352 | 4388 | 8 | 44 | 48 | 964 | 4 |
| 1405 | 4366 | 4412 | 4429 | 4380 | 4380 | 4406 | 14 | 40 | 1950 | 4178 | -420 |
| 1406 | 4396 | 4450 | 4461 | 4405 | 4409 | 4436 | 13 | 40 | 3345578 | 624978 | -13168 |
| 1407 | 4377 | 4550 | 4550 | 4420 | 4422 | 4445 | 45 | 68 | 338 | 776 | 18 |
| 1408 | 4389 | 4466 | 4466 | 4428 | 4435 | 4441 | 46 | 52 | 100 | 558 | -10 |
| 1409 | 4409 | 4484 | 4491 | 4439 | 4453 | 4458 | 44 | 49 | 370 | 748 | 12 |
| 1410 | 4427 | 4420 | 4488 | 4420 | 4450 | 4464 | 23 | 37 | 28 | 288 | -8 |
| 1411 | 4429 | 4466 | 4466 | 4466 | 4466 | 4466 | 37 | 37 | 2 | 296 | -2 |
| 1412 | 4447 | 4510 | 4528 | 4475 | 4478 | 4500 | 31 | 53 | 15794 | 23372 | -168 |
| 1501 | 4466 | 4537 | 4537 | 4494 | 4494 | 4512 | 28 | 46 | 64 | 84 | 14 |
| 1502 | 4463 | 4541 | 4541 | 4446 | 4497 | 4503 | 34 | 40 | 70 | 10 | 0 |
| 小计 | 3368346 | 665360 / -12192
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)