|
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 | |||||||||||
| 1404 | 44650 | 44870 | 45440 | 44560 | 45070 | 45040 | 420 | 390 | 28250 | 47254 | -5190 |
| 1405 | 44660 | 44890 | 45430 | 44530 | 45020 | 44940 | 360 | 280 | 149184 | 143472 | -21960 |
| 1406 | 44560 | 44770 | 45350 | 44420 | 44900 | 44800 | 340 | 240 | 775002 | 456596 | 914 |
| 1407 | 44530 | 44740 | 45290 | 44390 | 44830 | 44800 | 300 | 270 | 160016 | 174322 | 20582 |
| 1408 | 44480 | 44780 | 45220 | 44360 | 44770 | 44760 | 290 | 280 | 23446 | 41104 | 3972 |
| 1409 | 44510 | 44690 | 45210 | 44370 | 44780 | 44720 | 270 | 210 | 6474 | 12916 | 1058 |
| 1410 | 44450 | 44820 | 45220 | 44380 | 44770 | 44810 | 320 | 360 | 1122 | 4176 | 238 |
| 1411 | 44640 | 44740 | 45830 | 44470 | 44790 | 44980 | 150 | 340 | 692 | 2958 | 190 |
| 1412 | 44520 | 44780 | 45300 | 44510 | 44860 | 44890 | 340 | 370 | 384 | 3172 | 68 |
| 1501 | 44610 | 44830 | 45300 | 44510 | 44810 | 44940 | 200 | 330 | 362 | 1504 | 40 |
| 1502 | 44620 | 44700 | 45270 | 44530 | 44900 | 44910 | 280 | 290 | 198 | 828 | 2 |
| 1503 | 44620 | 44620 | 44620 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1145130 | 888302 / -86 | |||||||||
| 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 | |||||||||||
| 1404 | 12930 | 12900 | 12900 | 12810 | 12830 | 12845 | -100 | -85 | 5372 | 66968 | -2174 |
| 1405 | 13035 | 13000 | 13005 | 12905 | 12920 | 12940 | -115 | -95 | 8508 | 90786 | -118 |
| 1406 | 13115 | 13105 | 13110 | 12985 | 13010 | 13025 | -105 | -90 | 26946 | 114440 | 4492 |
| 1407 | 13180 | 13180 | 13180 | 13075 | 13085 | 13105 | -95 | -75 | 7248 | 32638 | 2896 |
| 1408 | 13260 | 13240 | 13240 | 13165 | 13175 | 13190 | -85 | -70 | 4454 | 18100 | 2266 |
| 1409 | 13345 | 13240 | 13280 | 13240 | 13260 | 13255 | -85 | -90 | 424 | 1846 | 378 |
| 1410 | 13435 | 13335 | 13415 | 13335 | 13340 | 13360 | -95 | -75 | 20 | 872 | 2 |
| 1411 | 13565 | 13450 | 13450 | -115 | -115 | 0 | 448 | 0 | |||
| 1412 | 13635 | 13550 | 13550 | -85 | -85 | 0 | 162 | 0 | |||
| 1501 | 13620 | 13570 | 13570 | -50 | -50 | 0 | 138 | 0 | |||
| 1502 | 13640 | 13645 | 13645 | 13530 | 13530 | 13585 | -110 | -55 | 4 | 10 | 0 |
| 1503 | 13640 | 13640 | 13640 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 52976 | 326408 / 7742 | |||||||||
| 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 | |||||||||||
| 1404 | 14650 | 14630 | 14670 | 14600 | 14640 | 14635 | -10 | -15 | 2312 | 18976 | -882 |
| 1405 | 14725 | 14695 | 14730 | 14665 | 14700 | 14695 | -25 | -30 | 23520 | 69834 | -8788 |
| 1406 | 14760 | 14760 | 14780 | 14705 | 14760 | 14740 | 0 | -20 | 41812 | 72632 | -1810 |
| 1407 | 14805 | 14755 | 14825 | 14750 | 14800 | 14785 | -5 | -20 | 4088 | 17084 | 180 |
| 1408 | 14845 | 14830 | 14845 | 14785 | 14815 | 14805 | -30 | -40 | 800 | 2674 | 68 |
| 1409 | 14890 | 14855 | 14930 | 14850 | 14855 | 14865 | -35 | -25 | 70 | 228 | 28 |
| 1410 | 14950 | 14865 | 14905 | 14865 | 14895 | 14885 | -55 | -65 | 32 | 470 | -10 |
| 1411 | 14995 | 14995 | 14995 | 0 | 0 | 0 | 52 | 0 | |||
| 1412 | 15065 | 15015 | 15015 | 15015 | 15015 | 15015 | -50 | -50 | 2 | 114 | -2 |
| 1501 | 15095 | 15070 | 15080 | 15050 | 15050 | 15065 | -45 | -30 | 14 | 116 | 2 |
| 1502 | 15260 | 15260 | 15260 | 0 | 0 | 0 | 6 | 0 | |||
| 1503 | 15260 | 15260 | 15260 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 72650 | 182186 / -11214 | |||||||||
| 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 | |||||||||||
| 1404 | 13575 | 13570 | 13645 | 13565 | 13630 | 13610 | 55 | 35 | 664 | 7364 | -372 |
| 1405 | 13645 | 13635 | 13725 | 13620 | 13710 | 13700 | 65 | 55 | 688 | 7164 | 38 |
| 1406 | 13705 | 13700 | 13770 | 13670 | 13765 | 13735 | 60 | 30 | 520 | 4368 | 126 |
| 1407 | 13720 | 13675 | 13800 | 13675 | 13800 | 13735 | 80 | 15 | 10 | 1970 | 2 |
| 1408 | 13840 | 13840 | 13840 | 0 | 0 | 0 | 4 | 0 | |||
| 1409 | 13700 | 13715 | 13715 | 15 | 15 | 0 | 2 | 0 | |||
| 1410 | 13985 | 14000 | 14000 | 15 | 15 | 0 | 4 | 0 | |||
| 1411 | 14020 | 14020 | 14020 | 0 | 0 | 0 | 4 | 0 | |||
| 1412 | 14125 | 14020 | 14020 | 14020 | 14020 | 14020 | -105 | -105 | 2 | 30 | 2 |
| 1501 | 14090 | 13985 | 13985 | -105 | -105 | 0 | 0 | 0 | |||
| 1502 | 14245 | 14245 | 14245 | 0 | 0 | 0 | 2 | 0 | |||
| 1503 | 14245 | 14245 | 14245 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1884 | 20912 / -204 | |||||||||
| 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 | |||||||||||
| 1404 | 273 | 271.7 | 272.1 | 268.7 | 268.7 | 271.05 | -4.3 | -1.95 | 8 | 32 | -6 |
| 1405 | 272.4 | 271.6 | 271.7 | 267.35 | 268.15 | 269.7 | -4.25 | -2.7 | 104 | 202 | 20 |
| 1406 | 272 | 272 | 272.45 | 267.35 | 268.6 | 270 | -3.4 | -2 | 302786 | 195764 | -1354 |
| 1407 | 272.2 | 268.7 | 268.7 | 267.6 | 268.5 | 268.1 | -3.7 | -4.1 | 14 | 44 | 4 |
| 1408 | 272.05 | 271.25 | 271.25 | 266.95 | 268 | 267.95 | -4.05 | -4.1 | 56 | 482 | -4 |
| 1410 | 271.05 | 270.85 | 270.85 | 267.85 | 268.7 | 268.8 | -2.35 | -2.25 | 38 | 86 | -18 |
| 1412 | 272.85 | 272.45 | 273.2 | 268.15 | 269.25 | 269.95 | -3.6 | -2.9 | 10652 | 34746 | 5134 |
| 1502 | 272.65 | 271.5 | 271.5 | -1.15 | -1.15 | 0 | 2 | 0 | |||
| 小计 | 313658 | 231358 / 3776 | |||||||||
| 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 | |||||||||||
| 1404 | 4270 | 4256 | 4258 | 4188 | 4207 | 4204 | -63 | -66 | 2332 | 2962 | 1198 |
| 1405 | 4310 | 4277 | 4279 | 4208 | 4227 | 4240 | -83 | -70 | 582 | 3638 | 52 |
| 1406 | 4324 | 4299 | 4308 | 4221 | 4244 | 4271 | -80 | -53 | 2231534 | 450540 | 6886 |
| 1407 | 4324 | 4309 | 4309 | 4238 | 4252 | 4267 | -72 | -57 | 214 | 718 | -22 |
| 1408 | 4338 | 4314 | 4315 | 4248 | 4266 | 4270 | -72 | -68 | 98 | 632 | 8 |
| 1409 | 4361 | 4328 | 4333 | 4263 | 4281 | 4295 | -80 | -66 | 212 | 756 | 28 |
| 1410 | 4361 | 4345 | 4345 | 4295 | 4295 | 4319 | -66 | -42 | 14 | 278 | -6 |
| 1411 | 4403 | 4347 | 4374 | 4289 | 4304 | 4326 | -99 | -77 | 38 | 298 | 2 |
| 1412 | 4407 | 4382 | 4392 | 4297 | 4317 | 4334 | -90 | -73 | 22896 | 38526 | 2416 |
| 1501 | 4427 | 4352 | 4392 | 4330 | 4330 | 4346 | -97 | -81 | 66 | 166 | 6 |
| 1502 | 4405 | 4391 | 4391 | 4336 | 4336 | 4354 | -69 | -51 | 6 | 438 | -2 |
| 1503 | 4405 | 4405 | 4405 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2257992 | 498952 / 10566
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)