|
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 | 49840 | 49940 | 49980 | 49750 | 49980 | 49850 | 140 | 10 | 22972 | 97146 | -4532 |
| 1408 | 49450 | 49440 | 49480 | 49210 | 49440 | 49360 | -10 | -90 | 130382 | 203450 | -16152 |
| 1409 | 49100 | 49140 | 49180 | 48880 | 49130 | 49020 | 30 | -80 | 160680 | 223146 | 14598 |
| 1410 | 48940 | 49000 | 49000 | 48700 | 48960 | 48840 | 20 | -100 | 24920 | 73242 | 2964 |
| 1411 | 48780 | 48850 | 48900 | 48570 | 48840 | 48720 | 60 | -60 | 4372 | 30882 | 486 |
| 1412 | 48720 | 48770 | 48780 | 48510 | 48780 | 48650 | 60 | -70 | 874 | 18108 | 64 |
| 1501 | 48770 | 48680 | 48720 | 48470 | 48690 | 48590 | -80 | -180 | 360 | 5748 | -116 |
| 1502 | 48630 | 48620 | 48660 | 48490 | 48660 | 48540 | 30 | -90 | 28 | 2346 | -2 |
| 1503 | 48520 | 48660 | 48660 | 48470 | 48610 | 48550 | 90 | 30 | 136 | 1306 | 58 |
| 1504 | 48600 | 48630 | 48630 | 48500 | 48500 | 48550 | -100 | -50 | 18 | 2028 | -8 |
| 1505 | 48650 | 48620 | 48620 | 48420 | 48560 | 48490 | -90 | -160 | 52 | 2300 | 8 |
| 1506 | 48440 | 48510 | 48510 | 48370 | 48470 | 48430 | 30 | -10 | 26 | 312 | 8 |
| 小计 | 344820 | 660014 / -2624 | |||||||||
| 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 | 13400 | 13420 | 13455 | 13370 | 13440 | 13405 | 40 | 5 | 8152 | 48222 | -2756 |
| 1408 | 13495 | 13525 | 13545 | 13430 | 13520 | 13485 | 25 | -10 | 60304 | 113462 | -10362 |
| 1409 | 13560 | 13610 | 13610 | 13505 | 13590 | 13550 | 30 | -10 | 42130 | 131148 | 15130 |
| 1410 | 13600 | 13625 | 13655 | 13555 | 13655 | 13600 | 55 | 0 | 6242 | 41828 | 2916 |
| 1411 | 13650 | 13680 | 13705 | 13605 | 13700 | 13630 | 50 | -20 | 776 | 5290 | 34 |
| 1412 | 13680 | 13665 | 13750 | 13650 | 13750 | 13670 | 70 | -10 | 90 | 3236 | 12 |
| 1501 | 13770 | 13740 | 13750 | 13710 | 13750 | 13725 | -20 | -45 | 74 | 940 | 18 |
| 1502 | 13810 | 13810 | 13810 | 0 | 0 | 0 | 200 | 0 | |||
| 1503 | 13855 | 13865 | 13865 | 10 | 10 | 0 | 318 | 0 | |||
| 1504 | 13930 | 13920 | 13925 | 13870 | 13870 | 13895 | -60 | -35 | 12 | 50 | -2 |
| 1505 | 13980 | 13980 | 13980 | 0 | 0 | 0 | 72 | 0 | |||
| 1506 | 14000 | 13960 | 14115 | 13960 | 14115 | 14020 | 115 | 20 | 8 | 4 | 2 |
| 小计 | 117788 | 344770 / 4992 | |||||||||
| 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 | 15570 | 15585 | 15585 | 15500 | 15565 | 15525 | -5 | -45 | 3552 | 16928 | -1426 |
| 1408 | 15660 | 15645 | 15660 | 15550 | 15645 | 15600 | -15 | -60 | 32182 | 78608 | -3598 |
| 1409 | 15720 | 15710 | 15725 | 15615 | 15715 | 15665 | -5 | -55 | 66500 | 136838 | 10774 |
| 1410 | 15735 | 15760 | 15760 | 15655 | 15750 | 15700 | 15 | -35 | 10040 | 38950 | 2690 |
| 1411 | 15765 | 15800 | 15800 | 15690 | 15765 | 15735 | 0 | -30 | 1902 | 6408 | 732 |
| 1412 | 15745 | 15805 | 15805 | 15705 | 15800 | 15760 | 55 | 15 | 714 | 3246 | 468 |
| 1501 | 15890 | 15910 | 15910 | 15770 | 15855 | 15815 | -35 | -75 | 52 | 234 | 8 |
| 1502 | 15920 | 15795 | 15795 | 15795 | 15795 | 15795 | -125 | -125 | 2 | 58 | 2 |
| 1503 | 15840 | 15845 | 15845 | 15730 | 15805 | 15800 | -35 | -40 | 20 | 82 | 6 |
| 1504 | 15980 | 15790 | 15885 | 15790 | 15835 | 15830 | -145 | -150 | 10 | 54 | 0 |
| 1505 | 16050 | 15730 | 15940 | 15730 | 15930 | 15860 | -120 | -190 | 10 | 88 | 2 |
| 1506 | 15965 | 15860 | 15870 | 15860 | 15870 | 15865 | -95 | -100 | 6 | 8 | 6 |
| 小计 | 114990 | 281502 / 9664 | |||||||||
| 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 | 14065 | 14075 | 14075 | 14005 | 14050 | 14040 | -15 | -25 | 216 | 1784 | -66 |
| 1408 | 14170 | 14165 | 14165 | 14085 | 14115 | 14120 | -55 | -50 | 1120 | 7072 | -98 |
| 1409 | 14185 | 14185 | 14200 | 14105 | 14155 | 14155 | -30 | -30 | 1538 | 5068 | 36 |
| 1410 | 14195 | 14225 | 14225 | 14125 | 14155 | 14155 | -40 | -40 | 538 | 2776 | 142 |
| 1411 | 14210 | 14195 | 14230 | 14140 | 14205 | 14180 | -5 | -30 | 422 | 702 | 176 |
| 1412 | 14225 | 14220 | 14220 | 14220 | 14220 | 14220 | -5 | -5 | 2 | 44 | -2 |
| 1501 | 14285 | 14285 | 14285 | 0 | 0 | 0 | 6 | 0 | |||
| 1502 | 14435 | 14425 | 14425 | -10 | -10 | 0 | 2 | 0 | |||
| 1503 | 14315 | 14305 | 14305 | -10 | -10 | 0 | 6 | 0 | |||
| 1504 | 14365 | 14355 | 14355 | -10 | -10 | 0 | 2 | 0 | |||
| 1505 | 14275 | 14265 | 14265 | -10 | -10 | 0 | 4 | 0 | |||
| 1506 | 14190 | 14185 | 14185 | -5 | -5 | 0 | 2 | 0 | |||
| 小计 | 3836 | 17468 / 188 | |||||||||
| 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 | 262.85 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | 2.7 | 2.7 | 2 | 32 | -2 |
| 1408 | 264.35 | 265.3 | 265.3 | 263.1 | 263.75 | 264 | -0.6 | -0.35 | 66 | 216 | -34 |
| 1409 | 265 | 264.2 | 264.2 | 264.2 | 264.2 | 264.2 | -0.8 | -0.8 | 2 | 16 | -2 |
| 1410 | 264.8 | 264.5 | 264.5 | 263.8 | 264.35 | 264.15 | -0.45 | -0.65 | 18 | 52 | -8 |
| 1412 | 265.35 | 266.2 | 266.6 | 263.35 | 264.5 | 265.2 | -0.85 | -0.15 | 180112 | 211910 | -7158 |
| 1502 | 265.9 | 264.8 | 264.8 | 264.8 | 264.8 | 264.8 | -1.1 | -1.1 | 2 | 54 | 0 |
| 1504 | 265.3 | 265.65 | 265.8 | 264.6 | 264.85 | 265.05 | -0.45 | -0.25 | 14 | 96 | -2 |
| 小计 | 180216 | 212376 / -7206 | |||||||||
| 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 | 4310 | 4344 | 4344 | 4258 | 4285 | 4299 | -25 | -11 | 194 | 2000 | -94 |
| 1408 | 4305 | 4341 | 4347 | 4269 | 4291 | 4315 | -14 | 10 | 130 | 1086 | -54 |
| 1409 | 4321 | 4344 | 4360 | 4280 | 4313 | 4309 | -8 | -12 | 2258 | 3876 | -542 |
| 1410 | 4320 | 4338 | 4360 | 4282 | 4303 | 4304 | -17 | -16 | 362 | 636 | -172 |
| 1411 | 4337 | 4376 | 4377 | 4300 | 4300 | 4338 | -37 | 1 | 38 | 398 | 10 |
| 1412 | 4352 | 4379 | 4390 | 4306 | 4339 | 4357 | -13 | 5 | 1907538 | 532808 | -32830 |
| 1501 | 4353 | 4373 | 4391 | 4314 | 4344 | 4360 | -9 | 7 | 898 | 1448 | -30 |
| 1502 | 4361 | 4376 | 4396 | 4324 | 4346 | 4357 | -15 | -4 | 48 | 612 | -4 |
| 1503 | 4356 | 4376 | 4401 | 4331 | 4358 | 4356 | 2 | 0 | 118 | 816 | -2 |
| 1504 | 4363 | 4401 | 4402 | 4334 | 4346 | 4372 | -17 | 9 | 32 | 200 | -12 |
| 1505 | 4381 | 4388 | 4388 | 4349 | 4352 | 4382 | -29 | 1 | 38 | 224 | -4 |
| 1506 | 4385 | 4399 | 4424 | 4344 | 4370 | 4380 | -15 | -5 | 922 | 1310 | 126 |
| 小计 | 1912576 | 545414 / -33608
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)