|
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 | 49900 | 50020 | 50120 | 49680 | 49840 | 49840 | -60 | -60 | 24424 | 101678 | -4262 |
| 1408 | 49280 | 49560 | 49690 | 49230 | 49400 | 49450 | 120 | 170 | 198906 | 219602 | -4864 |
| 1409 | 49000 | 49280 | 49380 | 48910 | 49100 | 49100 | 100 | 100 | 190848 | 208548 | 3932 |
| 1410 | 48860 | 49080 | 49210 | 48730 | 48890 | 48940 | 30 | 80 | 39108 | 70278 | 1240 |
| 1411 | 48750 | 48990 | 49090 | 48610 | 48770 | 48780 | 20 | 30 | 7286 | 30396 | 80 |
| 1412 | 48690 | 49490 | 49490 | 48550 | 48710 | 48720 | 20 | 30 | 1766 | 18044 | 488 |
| 1501 | 48700 | 48900 | 48960 | 48530 | 48670 | 48770 | -30 | 70 | 644 | 5864 | -62 |
| 1502 | 48650 | 48900 | 48920 | 48500 | 48620 | 48630 | -30 | -20 | 154 | 2348 | -14 |
| 1503 | 48600 | 48530 | 48580 | 48470 | 48480 | 48520 | -120 | -80 | 10 | 1248 | 0 |
| 1504 | 48580 | 48740 | 48740 | 48410 | 48410 | 48600 | -170 | 20 | 64 | 2036 | -2 |
| 1505 | 48490 | 48840 | 48840 | 48450 | 48530 | 48650 | 40 | 160 | 154 | 2292 | 38 |
| 1506 | 48400 | 48470 | 48470 | 48400 | 48430 | 48440 | 30 | 40 | 142 | 304 | 140 |
| 小计 | 463506 | 662638 / -3286 | |||||||||
| 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 | 13445 | 13495 | 13495 | 13375 | 13415 | 13400 | -30 | -45 | 9828 | 50978 | -852 |
| 1408 | 13515 | 13560 | 13585 | 13425 | 13480 | 13495 | -35 | -20 | 54820 | 123824 | -6958 |
| 1409 | 13585 | 13625 | 13650 | 13495 | 13540 | 13560 | -45 | -25 | 39508 | 116018 | 3372 |
| 1410 | 13640 | 13685 | 13705 | 13550 | 13590 | 13600 | -50 | -40 | 10200 | 38912 | 1758 |
| 1411 | 13685 | 13740 | 13765 | 13615 | 13645 | 13650 | -40 | -35 | 1432 | 5256 | 612 |
| 1412 | 13725 | 13795 | 13795 | 13650 | 13680 | 13680 | -45 | -45 | 406 | 3224 | -72 |
| 1501 | 13780 | 13815 | 13815 | 13665 | 13715 | 13770 | -65 | -10 | 150 | 922 | 90 |
| 1502 | 13835 | 13810 | 13810 | -25 | -25 | 0 | 200 | 0 | |||
| 1503 | 13905 | 13885 | 13885 | 13810 | 13810 | 13855 | -95 | -50 | 128 | 318 | 26 |
| 1504 | 13935 | 13960 | 13960 | 13855 | 13870 | 13930 | -65 | -5 | 60 | 52 | 2 |
| 1505 | 13980 | 13980 | 13980 | 0 | 0 | 0 | 72 | 0 | |||
| 1506 | 13985 | 14000 | 14000 | 14000 | 14000 | 14000 | 15 | 15 | 2 | 2 | 2 |
| 小计 | 116534 | 339778 / -2020 | |||||||||
| 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 | 15640 | 15705 | 15705 | 15510 | 15560 | 15570 | -80 | -70 | 4048 | 18354 | -2254 |
| 1408 | 15705 | 15755 | 15780 | 15560 | 15605 | 15660 | -100 | -45 | 64624 | 82206 | -11632 |
| 1409 | 15760 | 15810 | 15840 | 15605 | 15670 | 15720 | -90 | -40 | 99674 | 126064 | -96 |
| 1410 | 15795 | 15845 | 15880 | 15650 | 15710 | 15735 | -85 | -60 | 13526 | 36260 | 2178 |
| 1411 | 15810 | 15900 | 15905 | 15685 | 15740 | 15765 | -70 | -45 | 2118 | 5676 | 932 |
| 1412 | 15840 | 15880 | 15885 | 15705 | 15750 | 15745 | -90 | -95 | 988 | 2778 | 468 |
| 1501 | 15885 | 15970 | 16000 | 15705 | 15810 | 15890 | -75 | 5 | 42 | 226 | 12 |
| 1502 | 15900 | 15920 | 15925 | 15920 | 15925 | 15920 | 25 | 20 | 4 | 56 | 2 |
| 1503 | 15945 | 15930 | 15980 | 15795 | 15795 | 15840 | -150 | -105 | 40 | 76 | -4 |
| 1504 | 15925 | 16035 | 16035 | 15890 | 15890 | 15980 | -35 | 55 | 6 | 54 | 2 |
| 1505 | 15955 | 16145 | 16145 | 15960 | 15960 | 16050 | 5 | 95 | 4 | 86 | 2 |
| 1506 | 15705 | 15965 | 15965 | 15965 | 15965 | 15965 | 260 | 260 | 2 | 2 | 2 |
| 小计 | 185076 | 271838 / -10388 | |||||||||
| 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 | 14055 | 14085 | 14135 | 14035 | 14070 | 14065 | 15 | 10 | 432 | 1850 | -20 |
| 1408 | 14120 | 14205 | 14275 | 14120 | 14145 | 14170 | 25 | 50 | 2758 | 7170 | 292 |
| 1409 | 14130 | 14205 | 14280 | 14140 | 14180 | 14185 | 50 | 55 | 1958 | 5032 | 370 |
| 1410 | 14130 | 14225 | 14275 | 14155 | 14195 | 14195 | 65 | 65 | 716 | 2634 | 340 |
| 1411 | 14175 | 14250 | 14250 | 14180 | 14200 | 14210 | 25 | 35 | 298 | 526 | 134 |
| 1412 | 14260 | 14235 | 14235 | 14215 | 14235 | 14225 | -25 | -35 | 30 | 46 | -12 |
| 1501 | 14365 | 14285 | 14285 | 14285 | 14285 | 14285 | -80 | -80 | 2 | 6 | 2 |
| 1502 | 14435 | 14435 | 14435 | 0 | 0 | 0 | 2 | 0 | |||
| 1503 | 14315 | 14315 | 14315 | 0 | 0 | 0 | 6 | 0 | |||
| 1504 | 14450 | 14365 | 14365 | -85 | -85 | 0 | 2 | 0 | |||
| 1505 | 14355 | 14275 | 14275 | -80 | -80 | 0 | 4 | 0 | |||
| 1506 | 14270 | 14190 | 14190 | -80 | -80 | 0 | 2 | 0 | |||
| 小计 | 6194 | 17280 / 1106 | |||||||||
| 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 | 261.55 | 258.9 | 265.6 | 258.9 | 261.8 | 262.85 | 0.25 | 1.3 | 18 | 34 | -4 |
| 1408 | 263.7 | 264.45 | 264.5 | 263.8 | 263.8 | 264.35 | 0.1 | 0.65 | 52 | 250 | -14 |
| 1409 | 263.9 | 265 | 265.4 | 263.95 | 265.4 | 265 | 1.5 | 1.1 | 10 | 18 | 0 |
| 1410 | 264.4 | 265.65 | 265.65 | 264.6 | 264.7 | 264.8 | 0.3 | 0.4 | 32 | 60 | -8 |
| 1412 | 265.1 | 265.8 | 265.9 | 264.8 | 265.3 | 265.35 | 0.2 | 0.25 | 131144 | 219068 | 4150 |
| 1502 | 265.55 | 266.25 | 266.25 | 265.6 | 265.6 | 265.9 | 0.05 | 0.35 | 4 | 54 | 2 |
| 1504 | 265.45 | 265.3 | 265.3 | 265.3 | 265.3 | 265.3 | -0.15 | -0.15 | 2 | 98 | 2 |
| 小计 | 131262 | 219582 / 4128 | |||||||||
| 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 | 4319 | 4322 | 4327 | 4299 | 4319 | 4310 | 0 | -9 | 348 | 2094 | -22 |
| 1408 | 4330 | 4313 | 4313 | 4303 | 4305 | 4305 | -25 | -25 | 50 | 1140 | 2 |
| 1409 | 4328 | 4345 | 4345 | 4307 | 4335 | 4321 | 7 | -7 | 1068 | 4418 | -6 |
| 1410 | 4339 | 4340 | 4340 | 4313 | 4318 | 4320 | -21 | -19 | 298 | 808 | -158 |
| 1411 | 4350 | 4348 | 4350 | 4330 | 4336 | 4337 | -14 | -13 | 34 | 388 | -8 |
| 1412 | 4362 | 4373 | 4373 | 4335 | 4360 | 4352 | -2 | -10 | 1345170 | 565638 | 5904 |
| 1501 | 4364 | 4382 | 4382 | 4342 | 4364 | 4353 | 0 | -11 | 306 | 1478 | -46 |
| 1502 | 4392 | 4370 | 4391 | 4351 | 4366 | 4361 | -26 | -31 | 56 | 616 | -2 |
| 1503 | 4380 | 4375 | 4375 | 4347 | 4370 | 4356 | -10 | -24 | 78 | 818 | 6 |
| 1504 | 4379 | 4379 | 4379 | 4351 | 4368 | 4363 | -11 | -16 | 76 | 212 | 18 |
| 1505 | 4391 | 4383 | 4388 | 4368 | 4388 | 4381 | -3 | -10 | 8 | 228 | 0 |
| 1506 | 4393 | 4402 | 4402 | 4372 | 4396 | 4385 | 3 | -8 | 530 | 1184 | 70 |
| 小计 | 1348022 | 579022 / 5758
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)