|
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 | 49910 | 49500 | 49850 | 49370 | 49710 | 49650 | -200 | -260 | 20094 | 42736 | -512 |
| 1404 | 49870 | 49530 | 49850 | 49340 | 49710 | 49610 | -160 | -260 | 55282 | 122214 | -7308 |
| 1405 | 49790 | 49520 | 49840 | 49280 | 49680 | 49560 | -110 | -230 | 366326 | 283850 | -12374 |
| 1406 | 49780 | 49490 | 49790 | 49250 | 49660 | 49560 | -120 | -220 | 79248 | 117848 | 15388 |
| 1407 | 49790 | 49500 | 49770 | 49280 | 49670 | 49550 | -120 | -240 | 11258 | 25636 | 3350 |
| 1408 | 49750 | 49450 | 49760 | 49280 | 49690 | 49560 | -60 | -190 | 2368 | 7368 | 968 |
| 1409 | 49800 | 49300 | 49750 | 49300 | 49670 | 49590 | -130 | -210 | 542 | 2358 | 110 |
| 1410 | 49800 | 49370 | 49750 | 49370 | 49660 | 49580 | -140 | -220 | 62 | 1730 | 12 |
| 1411 | 49740 | 49400 | 49730 | 49400 | 49650 | 49560 | -90 | -180 | 72 | 1260 | 4 |
| 1412 | 49780 | 49320 | 49780 | 49320 | 49700 | 49560 | -80 | -220 | 202 | 2040 | 0 |
| 1501 | 49920 | 49520 | 49800 | 49520 | 49680 | 49670 | -240 | -250 | 42 | 1062 | 2 |
| 1502 | 49750 | 49630 | 49860 | 49450 | 49680 | 49630 | -70 | -120 | 346 | 448 | 254 |
| 小计 | 535842 | 608550 / -106 | |||||||||
| 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 | 13255 | 13200 | 13245 | 13200 | 13240 | 13225 | -15 | -30 | 6662 | 42472 | -1162 |
| 1404 | 13315 | 13265 | 13330 | 13235 | 13325 | 13295 | 10 | -20 | 7970 | 78924 | -866 |
| 1405 | 13365 | 13315 | 13385 | 13310 | 13375 | 13350 | 10 | -15 | 14860 | 88808 | 2034 |
| 1406 | 13405 | 13360 | 13420 | 13355 | 13420 | 13390 | 15 | -15 | 9130 | 69772 | 4438 |
| 1407 | 13435 | 13390 | 13460 | 13390 | 13460 | 13425 | 25 | -10 | 2030 | 15910 | 340 |
| 1408 | 13470 | 13450 | 13495 | 13450 | 13495 | 13480 | 25 | 10 | 278 | 11902 | -114 |
| 1409 | 13505 | 13485 | 13540 | 13485 | 13540 | 13515 | 35 | 10 | 90 | 1292 | 4 |
| 1410 | 13545 | 13545 | 13545 | 0 | 0 | 0 | 780 | 0 | |||
| 1411 | 13600 | 13610 | 13610 | 10 | 10 | 0 | 206 | 0 | |||
| 1412 | 13805 | 13815 | 13815 | 10 | 10 | 0 | 104 | 0 | |||
| 1501 | 13660 | 13660 | 13660 | 0 | 0 | 0 | 106 | 0 | |||
| 1502 | 13780 | 13770 | 13770 | -10 | -10 | 0 | 10 | 0 | |||
| 小计 | 41020 | 310286 / 4674 | |||||||||
| 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 | 15005 | 14950 | 15040 | 14940 | 15025 | 15010 | 20 | 5 | 2696 | 14374 | -1288 |
| 1404 | 15055 | 15035 | 15110 | 14995 | 15090 | 15075 | 35 | 20 | 15768 | 64016 | -4490 |
| 1405 | 15095 | 15075 | 15170 | 15040 | 15150 | 15115 | 55 | 20 | 46436 | 99692 | 5512 |
| 1406 | 15145 | 15120 | 15215 | 15095 | 15200 | 15165 | 55 | 20 | 10892 | 32426 | 3980 |
| 1407 | 15195 | 15155 | 15245 | 15140 | 15225 | 15215 | 30 | 20 | 3030 | 6122 | 2198 |
| 1408 | 15215 | 15225 | 15265 | 15160 | 15260 | 15235 | 45 | 20 | 22 | 282 | 2 |
| 1409 | 15095 | 15220 | 15295 | 15135 | 15285 | 15230 | 190 | 135 | 22 | 136 | 10 |
| 1410 | 15295 | 15245 | 15245 | 15245 | 15245 | 15245 | -50 | -50 | 2 | 78 | 0 |
| 1411 | 15315 | 15310 | 15325 | 15310 | 15325 | 15320 | 10 | 5 | 16 | 52 | 16 |
| 1412 | 15225 | 15820 | 15820 | 15265 | 15390 | 15610 | 165 | 385 | 74 | 72 | 18 |
| 1501 | 15320 | 15270 | 15335 | 15270 | 15335 | 15300 | 15 | -20 | 10 | 70 | 0 |
| 1502 | 15250 | 15250 | 15250 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 78968 | 217320 / 5958 | |||||||||
| 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 | 13800 | 13835 | 13785 | 13805 | 13805 | -50 | -50 | 778 | 7134 | 36 |
| 1404 | 13930 | 13890 | 13925 | 13860 | 13880 | 13890 | -50 | -40 | 1116 | 8576 | -104 |
| 1405 | 13975 | 13955 | 13975 | 13915 | 13950 | 13935 | -25 | -40 | 644 | 3928 | 258 |
| 1406 | 14000 | 13985 | 13985 | 13940 | 13975 | 13955 | -25 | -45 | 304 | 1494 | 198 |
| 1407 | 14030 | 13980 | 14000 | 13965 | 14000 | 13970 | -30 | -60 | 60 | 732 | 44 |
| 1408 | 14155 | 14155 | 14155 | 0 | 0 | 0 | 0 | 0 | |||
| 1409 | 14230 | 14195 | 14195 | -35 | -35 | 0 | 2 | 0 | |||
| 1410 | 14200 | 14140 | 14140 | -60 | -60 | 0 | 0 | 0 | |||
| 1411 | 14240 | 14235 | 14235 | -5 | -5 | 0 | 6 | 0 | |||
| 1412 | 14285 | 14310 | 14310 | 14310 | 14310 | 14310 | 25 | 25 | 2 | 24 | 0 |
| 1501 | 14255 | 14385 | 14385 | 14385 | 14385 | 14385 | 130 | 130 | 2 | 4 | 2 |
| 1502 | 14295 | 14295 | 14295 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2906 | 21900 / 434 | |||||||||
| 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 | 261.55 | 264.6 | 265.45 | 262.45 | 265.45 | 263.55 | 3.9 | 2 | 74 | 152 | 20 |
| 1404 | 261.3 | 263.3 | 263.3 | 2 | 2 | 0 | 50 | 0 | |||
| 1405 | 261.35 | 262.85 | 266.55 | 262.85 | 263.45 | 264.05 | 2.1 | 2.7 | 120 | 214 | -30 |
| 1406 | 262.6 | 263 | 265.85 | 262.75 | 265 | 264.15 | 2.4 | 1.55 | 276180 | 190088 | 5334 |
| 1407 | 262.45 | 263.5 | 266.85 | 263 | 265.75 | 265.45 | 3.3 | 3 | 32 | 62 | -2 |
| 1408 | 263.05 | 266.05 | 266.05 | 266 | 266 | 266 | 2.95 | 2.95 | 12 | 114 | -6 |
| 1410 | 262.35 | 265.3 | 265.3 | 2.95 | 2.95 | 0 | 22 | 0 | |||
| 1412 | 263.6 | 263.2 | 266.6 | 263.2 | 265.8 | 264.9 | 2.2 | 1.3 | 2596 | 14000 | 954 |
| 1502 | 262.3 | 262.3 | 262.3 | 0 | 0 | 0 | |||||
| 小计 | 279014 | 204702 / 6270 | |||||||||
| 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 | 4349 | 4329 | 4389 | 4310 | 4363 | 4344 | 14 | -5 | 1490 | 9354 | 246 |
| 1404 | 4388 | 4359 | 4421 | 4339 | 4421 | 4376 | 33 | -12 | 70 | 960 | -4 |
| 1405 | 4406 | 4374 | 4440 | 4360 | 4433 | 4388 | 27 | -18 | 1552 | 3992 | -186 |
| 1406 | 4436 | 4400 | 4468 | 4383 | 4441 | 4417 | 5 | -19 | 3540346 | 658932 | 33954 |
| 1407 | 4445 | 4418 | 4470 | 4398 | 4470 | 4424 | 25 | -21 | 236 | 824 | 48 |
| 1408 | 4441 | 4422 | 4476 | 4408 | 4472 | 4432 | 31 | -9 | 126 | 530 | -28 |
| 1409 | 4458 | 4444 | 4500 | 4423 | 4488 | 4457 | 30 | -1 | 184 | 688 | -60 |
| 1410 | 4464 | 4451 | 4506 | 4427 | 4506 | 4468 | 42 | 4 | 80 | 286 | -2 |
| 1411 | 4466 | 4452 | 4515 | 4452 | 4515 | 4483 | 49 | 17 | 88 | 338 | 42 |
| 1412 | 4500 | 4469 | 4546 | 4456 | 4523 | 4499 | 23 | -1 | 22864 | 25288 | 1916 |
| 1501 | 4512 | 4494 | 4550 | 4476 | 4538 | 4511 | 26 | -1 | 72 | 114 | 30 |
| 1502 | 4503 | 4501 | 4550 | 4488 | 4542 | 4533 | 39 | 30 | 76 | 48 | 38 |
| 小计 | 3567184 | 701354 / 35994
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)