|
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 | 45040 | 44770 | 45480 | 44730 | 44950 | 44970 | -90 | -70 | 20008 | 44788 | -2466 |
| 1405 | 44940 | 44750 | 45250 | 44670 | 44910 | 44890 | -30 | -50 | 109694 | 129386 | -14086 |
| 1406 | 44800 | 44590 | 45100 | 44490 | 44740 | 44750 | -60 | -50 | 720748 | 448324 | -8272 |
| 1407 | 44800 | 44500 | 45010 | 44360 | 44620 | 44640 | -180 | -160 | 194242 | 198734 | 24412 |
| 1408 | 44760 | 44370 | 44920 | 44290 | 44520 | 44560 | -240 | -200 | 29308 | 49658 | 8554 |
| 1409 | 44720 | 44390 | 44930 | 44280 | 44500 | 44540 | -220 | -180 | 6502 | 14112 | 1196 |
| 1410 | 44810 | 44490 | 44850 | 44340 | 44450 | 44550 | -360 | -260 | 878 | 4454 | 278 |
| 1411 | 44980 | 44470 | 44930 | 44330 | 44430 | 44550 | -550 | -430 | 572 | 3188 | 230 |
| 1412 | 44890 | 44440 | 44920 | 44360 | 44430 | 44570 | -460 | -320 | 332 | 3216 | 44 |
| 1501 | 44940 | 44550 | 44980 | 44390 | 44460 | 44620 | -480 | -320 | 222 | 1544 | 40 |
| 1502 | 44910 | 44640 | 45000 | 44450 | 44540 | 44700 | -370 | -210 | 190 | 842 | 14 |
| 1503 | 44620 | 44970 | 44970 | 44500 | 44520 | 44540 | -100 | -80 | 96 | 92 | 92 |
| 小计 | 1082792 | 898338 / 10036 | |||||||||
| 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 | 12845 | 12860 | 12860 | 12720 | 12725 | 12760 | -120 | -85 | 3378 | 65748 | -1220 |
| 1405 | 12940 | 12885 | 12955 | 12800 | 12815 | 12860 | -125 | -80 | 8366 | 89290 | -1496 |
| 1406 | 13025 | 12990 | 13040 | 12880 | 12900 | 12950 | -125 | -75 | 29666 | 118774 | 4334 |
| 1407 | 13105 | 13100 | 13120 | 12965 | 12975 | 13015 | -130 | -90 | 6920 | 34562 | 1924 |
| 1408 | 13190 | 13190 | 13200 | 13045 | 13060 | 13085 | -130 | -105 | 3178 | 20334 | 2234 |
| 1409 | 13255 | 13240 | 13240 | 13130 | 13135 | 13155 | -120 | -100 | 1150 | 2626 | 780 |
| 1410 | 13360 | 13310 | 13310 | 13230 | 13230 | 13265 | -130 | -95 | 12 | 880 | 8 |
| 1411 | 13450 | 13520 | 13520 | 13300 | 13300 | 13410 | -150 | -40 | 148 | 510 | 62 |
| 1412 | 13550 | 13405 | 13465 | 13390 | 13390 | 13425 | -160 | -125 | 32 | 164 | 2 |
| 1501 | 13570 | 13530 | 13530 | 13490 | 13490 | 13520 | -80 | -50 | 10 | 148 | 10 |
| 1502 | 13585 | 13560 | 13560 | -25 | -25 | 0 | 10 | 0 | |||
| 1503 | 13640 | 13640 | 13640 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 52860 | 333046 / 6638 | |||||||||
| 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 | 14635 | 14635 | 14670 | 14615 | 14650 | 14650 | 15 | 15 | 1464 | 18286 | -690 |
| 1405 | 14695 | 14640 | 14730 | 14640 | 14720 | 14700 | 25 | 5 | 15438 | 65296 | -4538 |
| 1406 | 14740 | 14695 | 14780 | 14690 | 14755 | 14750 | 15 | 10 | 33314 | 75484 | 2852 |
| 1407 | 14785 | 14750 | 14820 | 14735 | 14820 | 14790 | 35 | 5 | 2584 | 17578 | 494 |
| 1408 | 14805 | 14800 | 14840 | 14800 | 14820 | 14815 | 15 | 10 | 216 | 2676 | 2 |
| 1409 | 14865 | 14855 | 14940 | 14810 | 14885 | 14870 | 20 | 5 | 156 | 246 | 18 |
| 1410 | 14885 | 14885 | 14885 | 0 | 0 | 0 | 470 | 0 | |||
| 1411 | 14995 | 14995 | 14995 | 0 | 0 | 0 | 52 | 0 | |||
| 1412 | 15015 | 15015 | 15015 | 0 | 0 | 0 | 114 | 0 | |||
| 1501 | 15065 | 15000 | 15015 | 15000 | 15015 | 15010 | -50 | -55 | 6 | 120 | 4 |
| 1502 | 15260 | 15120 | 15130 | 15120 | 15130 | 15120 | -130 | -140 | 68 | 66 | 60 |
| 1503 | 15200 | 15200 | 15200 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 53246 | 180388 / -1798 | |||||||||
| 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 | 13610 | 13640 | 13670 | 13600 | 13660 | 13635 | 50 | 25 | 636 | 7124 | -240 |
| 1405 | 13700 | 13660 | 13745 | 13660 | 13745 | 13725 | 45 | 25 | 990 | 7158 | -6 |
| 1406 | 13735 | 13740 | 13795 | 13740 | 13795 | 13765 | 60 | 30 | 666 | 4494 | 126 |
| 1407 | 13735 | 13780 | 13880 | 13780 | 13880 | 13820 | 145 | 85 | 6 | 1966 | -4 |
| 1408 | 13840 | 13840 | 13840 | 0 | 0 | 0 | 4 | 0 | |||
| 1409 | 13715 | 13775 | 13775 | 60 | 60 | 0 | 2 | 0 | |||
| 1410 | 14000 | 14000 | 14000 | 0 | 0 | 0 | 4 | 0 | |||
| 1411 | 14020 | 14020 | 14020 | 0 | 0 | 0 | 4 | 0 | |||
| 1412 | 14020 | 14050 | 14050 | 14050 | 14050 | 14050 | 30 | 30 | 2 | 28 | -2 |
| 1501 | 13985 | 14010 | 14010 | 25 | 25 | 0 | 0 | 0 | |||
| 1502 | 14245 | 14210 | 14210 | -35 | -35 | 0 | 2 | 0 | |||
| 1503 | 14135 | 14135 | 14135 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2300 | 20786 / -126 | |||||||||
| 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 | 271.05 | 271.05 | 271.05 | 0 | 32 | 0 | |||||
| 1405 | 269.7 | 267 | 268.85 | 267 | 267.75 | 267.75 | -1.95 | -1.95 | 54 | 160 | -42 |
| 1406 | 270 | 266.35 | 268.6 | 266.2 | 267.65 | 267.6 | -2.35 | -2.4 | 216068 | 193570 | -2194 |
| 1407 | 268.1 | 267.45 | 267.45 | 267.35 | 267.35 | 267.4 | -0.75 | -0.7 | 4 | 48 | 4 |
| 1408 | 267.95 | 265.95 | 267.7 | 265.95 | 266.75 | 266.75 | -1.2 | -1.2 | 58 | 492 | 10 |
| 1410 | 268.8 | 267.15 | 267.95 | 266.9 | 267.8 | 267.5 | -1 | -1.3 | 28 | 76 | -10 |
| 1412 | 269.95 | 266.1 | 269.4 | 266.1 | 268.45 | 268.5 | -1.5 | -1.45 | 5734 | 37100 | 2354 |
| 1502 | 271.5 | 270.05 | 270.05 | -1.45 | -1.45 | 0 | 2 | 0 | |||
| 小计 | 221946 | 231480 / 122 | |||||||||
| 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 | 4204 | 4150 | 4195 | 4123 | 4182 | 4168 | -22 | -36 | 1264 | 3104 | 142 |
| 1405 | 4240 | 4175 | 4206 | 4140 | 4188 | 4180 | -52 | -60 | 648 | 3666 | 28 |
| 1406 | 4271 | 4160 | 4231 | 4156 | 4211 | 4198 | -60 | -73 | 2067478 | 454298 | 3758 |
| 1407 | 4267 | 4196 | 4240 | 4196 | 4218 | 4219 | -49 | -48 | 226 | 712 | -6 |
| 1408 | 4270 | 4200 | 4242 | 4200 | 4228 | 4230 | -42 | -40 | 100 | 630 | -2 |
| 1409 | 4295 | 4190 | 4264 | 4190 | 4244 | 4238 | -51 | -57 | 188 | 760 | 4 |
| 1410 | 4319 | 4237 | 4267 | 4237 | 4254 | 4250 | -65 | -69 | 64 | 274 | -4 |
| 1411 | 4326 | 4238 | 4282 | 4238 | 4259 | 4260 | -67 | -66 | 16 | 296 | -2 |
| 1412 | 4334 | 4247 | 4303 | 4230 | 4287 | 4275 | -47 | -59 | 20062 | 40944 | 2418 |
| 1501 | 4346 | 4267 | 4306 | 4264 | 4297 | 4283 | -49 | -63 | 62 | 162 | -4 |
| 1502 | 4354 | 4266 | 4305 | 4266 | 4295 | 4287 | -59 | -67 | 28 | 446 | 8 |
| 1503 | 4390 | 4302 | 4302 | 4302 | 4302 | 4302 | -88 | -88 | 2 | 2 | 2 |
| 小计 | 2090138 | 505294 / 6342
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)