|
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 | |||||||||||
| 1407 | 48730 | 48580 | 48960 | 48540 | 48630 | 48740 | -100 | 10 | 28462 | 121910 | -3784 |
| 1408 | 48140 | 48000 | 48420 | 48000 | 48130 | 48170 | -10 | 30 | 177868 | 250506 | 2072 |
| 1409 | 47810 | 47660 | 48080 | 47650 | 47750 | 47820 | -60 | 10 | 122178 | 215020 | 4824 |
| 1410 | 47650 | 47500 | 47890 | 47480 | 47580 | 47650 | -70 | 0 | 20566 | 64940 | 3358 |
| 1411 | 47550 | 47370 | 47790 | 47370 | 47480 | 47570 | -70 | 20 | 5960 | 28804 | 1192 |
| 1412 | 47490 | 47350 | 47700 | 47350 | 47430 | 47500 | -60 | 10 | 1560 | 18024 | 374 |
| 1501 | 47500 | 47370 | 47680 | 47360 | 47380 | 47480 | -120 | -20 | 286 | 5906 | 34 |
| 1502 | 47470 | 47310 | 47580 | 47310 | 47320 | 47460 | -150 | -10 | 54 | 2346 | 8 |
| 1503 | 47440 | 47490 | 47620 | 47340 | 47340 | 47470 | -100 | 30 | 44 | 1260 | 6 |
| 1504 | 47450 | 47550 | 47550 | 47310 | 47310 | 47370 | -140 | -80 | 52 | 2024 | -2 |
| 1505 | 47400 | 47450 | 47560 | 47290 | 47290 | 47460 | -110 | 60 | 74 | 2182 | 38 |
| 1506 | 47370 | 47230 | 47260 | 47200 | 47200 | 47210 | -170 | -160 | 32 | 106 | 32 |
| 小计 | 357136 | 713028 / 8152 | |||||||||
| 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 | |||||||||||
| 1407 | 13380 | 13380 | 13410 | 13310 | 13325 | 13365 | -55 | -15 | 4220 | 53122 | -774 |
| 1408 | 13465 | 13440 | 13495 | 13380 | 13390 | 13445 | -75 | -20 | 62738 | 142338 | -5420 |
| 1409 | 13525 | 13485 | 13555 | 13445 | 13460 | 13505 | -65 | -20 | 17560 | 99030 | 126 |
| 1410 | 13580 | 13560 | 13605 | 13505 | 13515 | 13555 | -65 | -25 | 2132 | 33592 | -80 |
| 1411 | 13640 | 13630 | 13645 | 13565 | 13570 | 13585 | -70 | -55 | 262 | 4802 | 178 |
| 1412 | 13685 | 13670 | 13670 | 13625 | 13625 | 13650 | -60 | -35 | 126 | 1760 | 2 |
| 1501 | 13745 | 13760 | 13760 | 13670 | 13670 | 13710 | -75 | -35 | 36 | 866 | 16 |
| 1502 | 13840 | 13815 | 13815 | 13740 | 13740 | 13790 | -100 | -50 | 10 | 222 | -8 |
| 1503 | 13825 | 13810 | 13810 | 13810 | 13810 | 13810 | -15 | -15 | 2 | 336 | 0 |
| 1504 | 13870 | 13900 | 13905 | 13825 | 13825 | 13865 | -45 | -5 | 14 | 52 | 0 |
| 1505 | 13930 | 13930 | 13930 | 0 | 0 | 0 | 38 | 0 | |||
| 1506 | 13895 | 13895 | 13895 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 87100 | 336158 / -5960 | |||||||||
| 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 | |||||||||||
| 1407 | 15390 | 15420 | 15545 | 15415 | 15465 | 15475 | 75 | 85 | 2686 | 22670 | -746 |
| 1408 | 15420 | 15475 | 15590 | 15445 | 15500 | 15515 | 80 | 95 | 106278 | 104416 | 3750 |
| 1409 | 15450 | 15500 | 15625 | 15470 | 15545 | 15550 | 95 | 100 | 41096 | 89300 | 7982 |
| 1410 | 15460 | 15520 | 15640 | 15485 | 15550 | 15565 | 90 | 105 | 5460 | 19958 | 1342 |
| 1411 | 15460 | 15550 | 15645 | 15535 | 15575 | 15590 | 115 | 130 | 790 | 3690 | 84 |
| 1412 | 15475 | 15600 | 15660 | 15560 | 15600 | 15595 | 125 | 120 | 68 | 1358 | 28 |
| 1501 | 15495 | 15625 | 15645 | 15625 | 15635 | 15635 | 140 | 140 | 26 | 204 | -12 |
| 1502 | 15495 | 15620 | 15660 | 15620 | 15660 | 15635 | 165 | 140 | 8 | 54 | 2 |
| 1503 | 15485 | 15630 | 15685 | 15630 | 15645 | 15645 | 160 | 160 | 14 | 76 | 6 |
| 1504 | 15520 | 15680 | 15680 | 15680 | 15680 | 15680 | 160 | 160 | 6 | 50 | 4 |
| 1505 | 15590 | 15695 | 15695 | 15695 | 15695 | 15695 | 105 | 105 | 2 | 68 | 0 |
| 1506 | 15565 | 15565 | 15565 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 156434 | 241844 / 12440 | |||||||||
| 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 | |||||||||||
| 1407 | 13920 | 13980 | 14000 | 13915 | 13950 | 13945 | 30 | 25 | 162 | 2596 | -70 |
| 1408 | 13970 | 13990 | 14090 | 13970 | 13975 | 14025 | 5 | 55 | 982 | 5644 | -66 |
| 1409 | 13995 | 14045 | 14090 | 13995 | 14005 | 14030 | 10 | 35 | 284 | 3742 | 84 |
| 1410 | 14040 | 14080 | 14080 | 14055 | 14055 | 14065 | 15 | 25 | 186 | 1992 | 114 |
| 1411 | 14065 | 14115 | 14135 | 14085 | 14085 | 14100 | 20 | 35 | 150 | 242 | 94 |
| 1412 | 14185 | 14185 | 14185 | 0 | 0 | 0 | 46 | 0 | |||
| 1501 | 14310 | 14345 | 14345 | 35 | 35 | 0 | 4 | 0 | |||
| 1502 | 14365 | 14365 | 14365 | 0 | 0 | 0 | 2 | 0 | |||
| 1503 | 14315 | 14315 | 14315 | 0 | 0 | 0 | 6 | 0 | |||
| 1504 | 14375 | 14375 | 14375 | 0 | 0 | 0 | 2 | 0 | |||
| 1505 | 14295 | 14330 | 14330 | 35 | 35 | 0 | 4 | 0 | |||
| 1506 | 14295 | 14295 | 14295 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1764 | 14280 / 156 | |||||||||
| 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 | |||||||||||
| 1407 | 254.65 | 254.65 | 254.65 | 0 | 38 | 0 | |||||
| 1408 | 255.05 | 253.6 | 255.25 | 253.6 | 254.05 | 254.6 | -1 | -0.45 | 68 | 208 | -6 |
| 1409 | 255.05 | 255.6 | 257.1 | 252.35 | 256.65 | 255.65 | 1.6 | 0.6 | 20 | 6 | 6 |
| 1410 | 255.95 | 254.85 | 254.95 | 254.85 | 254.95 | 254.9 | -1 | -1.05 | 4 | 86 | -4 |
| 1412 | 256 | 254.2 | 255.95 | 254.05 | 255 | 255.2 | -1 | -0.8 | 128858 | 212364 | -1192 |
| 1502 | 256.3 | 254.65 | 255.05 | 254.65 | 255.05 | 254.95 | -1.25 | -1.35 | 8 | 52 | 0 |
| 1504 | 256.4 | 254.95 | 255.75 | 254.95 | 255.75 | 255.05 | -0.65 | -1.35 | 12 | 100 | 12 |
| 小计 | 128970 | 212854 / -1184 | |||||||||
| 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 | |||||||||||
| 1407 | 4113 | 4113 | 4129 | 4110 | 4110 | 4124 | -3 | 11 | 56 | 1738 | 2 |
| 1408 | 4123 | 4104 | 4134 | 4104 | 4115 | 4120 | -8 | -3 | 138 | 1018 | -90 |
| 1409 | 4111 | 4109 | 4127 | 4094 | 4113 | 4116 | 2 | 5 | 494 | 3814 | 22 |
| 1410 | 4115 | 4127 | 4134 | 4116 | 4116 | 4126 | 1 | 11 | 34 | 676 | 12 |
| 1411 | 4122 | 4129 | 4139 | 4118 | 4118 | 4128 | -4 | 6 | 12 | 374 | 2 |
| 1412 | 4131 | 4114 | 4144 | 4110 | 4125 | 4129 | -6 | -2 | 701454 | 429202 | 4182 |
| 1501 | 4131 | 4121 | 4145 | 4121 | 4126 | 4132 | -5 | 1 | 94 | 1444 | -12 |
| 1502 | 4118 | 4133 | 4145 | 4129 | 4135 | 4134 | 17 | 16 | 22 | 546 | -8 |
| 1503 | 4153 | 4136 | 4145 | 4136 | 4145 | 4140 | -8 | -13 | 6 | 712 | -2 |
| 1504 | 4143 | 4158 | 4158 | 4143 | 4143 | 4152 | 0 | 9 | 16 | 224 | 0 |
| 1505 | 4146 | 4156 | 4163 | 4150 | 4150 | 4157 | 4 | 11 | 20 | 204 | -2 |
| 1506 | 4139 | 4167 | 4177 | 4136 | 4166 | 4168 | 27 | 29 | 416 | 352 | 50 |
| 小计 | 702762 | 440304 / 4156
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)