|
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 | 51370 | 51530 | 51620 | 51060 | 51340 | 51260 | -30 | -110 | 16720 | 58370 | -4750 |
| 1408 | 50630 | 50830 | 51000 | 50350 | 50750 | 50670 | 120 | 40 | 71570 | 138976 | -10080 |
| 1409 | 50130 | 50340 | 50530 | 49860 | 50320 | 50230 | 190 | 100 | 331504 | 252908 | -738 |
| 1410 | 49890 | 50020 | 50220 | 49580 | 50020 | 49890 | 130 | 0 | 51238 | 94922 | 934 |
| 1411 | 49780 | 49850 | 50050 | 49440 | 49890 | 49730 | 110 | -50 | 13532 | 31150 | -886 |
| 1412 | 49630 | 49810 | 49980 | 49340 | 49770 | 49610 | 140 | -20 | 2322 | 19814 | 220 |
| 1501 | 49690 | 49720 | 49920 | 49300 | 49750 | 49660 | 60 | -30 | 1072 | 5870 | 62 |
| 1502 | 49630 | 49680 | 49910 | 49340 | 49660 | 49570 | 30 | -60 | 158 | 3132 | -8 |
| 1503 | 49650 | 49600 | 49710 | 49490 | 49550 | 49540 | -100 | -110 | 38 | 1448 | -6 |
| 1504 | 49550 | 49690 | 49760 | 49400 | 49560 | 49590 | 10 | 40 | 28 | 2044 | 10 |
| 1505 | 49530 | 49600 | 49780 | 49260 | 49550 | 49470 | 20 | -60 | 138 | 2422 | 46 |
| 1506 | 49550 | 49630 | 49630 | 49100 | 49530 | 49400 | -20 | -150 | 36 | 560 | 4 |
| 小计 | 488356 | 611616 / -15192 | |||||||||
| 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 | 13425 | 13425 | 13435 | 13385 | 13410 | 13395 | -15 | -30 | 3970 | 40050 | -740 |
| 1408 | 13475 | 13475 | 13500 | 13410 | 13465 | 13455 | -10 | -20 | 9018 | 74406 | -4092 |
| 1409 | 13545 | 13550 | 13575 | 13460 | 13540 | 13535 | -5 | -10 | 53288 | 142508 | -7782 |
| 1410 | 13600 | 13600 | 13625 | 13520 | 13580 | 13580 | -20 | -20 | 9714 | 61178 | 94 |
| 1411 | 13615 | 13650 | 13665 | 13565 | 13640 | 13635 | 25 | 20 | 1468 | 8196 | -586 |
| 1412 | 13680 | 13650 | 13685 | 13615 | 13680 | 13650 | 0 | -30 | 722 | 4354 | 122 |
| 1501 | 13745 | 13745 | 13745 | 13690 | 13725 | 13700 | -20 | -45 | 214 | 1508 | 126 |
| 1502 | 13700 | 13740 | 13740 | 13740 | 13740 | 13740 | 40 | 40 | 50 | 198 | -22 |
| 1503 | 13720 | 13730 | 13785 | 13730 | 13780 | 13775 | 60 | 55 | 84 | 310 | -10 |
| 1504 | 13775 | 13760 | 13820 | 13760 | 13820 | 13800 | 45 | 25 | 10 | 32 | 6 |
| 1505 | 13825 | 13815 | 13815 | 13815 | 13815 | 13815 | -10 | -10 | 2 | 104 | -2 |
| 1506 | 14025 | 14010 | 14010 | -15 | -15 | 0 | 8 | 0 | |||
| 小计 | 78540 | 332852 / -12886 | |||||||||
| 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 | 15845 | 15840 | 15840 | 15465 | 15680 | 15670 | -165 | -175 | 3510 | 8080 | -840 |
| 1408 | 15925 | 15880 | 15915 | 15410 | 15725 | 15710 | -200 | -215 | 24364 | 48444 | -6440 |
| 1409 | 16005 | 15940 | 15990 | 15460 | 15775 | 15805 | -230 | -200 | 221190 | 161286 | -20624 |
| 1410 | 16035 | 15990 | 16030 | 15510 | 15775 | 15810 | -260 | -225 | 37798 | 53636 | -2034 |
| 1411 | 16070 | 16025 | 16065 | 15525 | 15850 | 15815 | -220 | -255 | 3232 | 12576 | 68 |
| 1412 | 16090 | 16050 | 16095 | 15610 | 15880 | 15810 | -210 | -280 | 692 | 4190 | -134 |
| 1501 | 16130 | 16025 | 16025 | 15800 | 15935 | 15935 | -195 | -195 | 56 | 228 | -4 |
| 1502 | 16050 | 16060 | 16060 | 15710 | 15710 | 15975 | -340 | -75 | 20 | 62 | -8 |
| 1503 | 16125 | 16080 | 16080 | 15770 | 15875 | 15905 | -250 | -220 | 22 | 86 | 2 |
| 1504 | 16245 | 16100 | 16100 | 15820 | 15895 | 15925 | -350 | -320 | 8 | 54 | -4 |
| 1505 | 16200 | 16170 | 16170 | 15900 | 15990 | 16035 | -210 | -165 | 50 | 116 | 0 |
| 1506 | 16145 | 16200 | 16200 | 16055 | 16055 | 16125 | -90 | -20 | 12 | 14 | -2 |
| 小计 | 290954 | 288772 / -30020 | |||||||||
| 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 | 14010 | 13925 | 13950 | 13900 | 13940 | 13920 | -70 | -90 | 400 | 1940 | 0 |
| 1408 | 14090 | 14060 | 14095 | 13860 | 14005 | 14010 | -85 | -80 | 1334 | 6594 | -174 |
| 1409 | 14125 | 14085 | 14125 | 13955 | 14100 | 14060 | -25 | -65 | 492 | 4830 | 104 |
| 1410 | 14165 | 14135 | 14135 | 14000 | 14095 | 14080 | -70 | -85 | 518 | 3260 | 120 |
| 1411 | 14165 | 14150 | 14150 | 14050 | 14135 | 14115 | -30 | -50 | 318 | 1280 | 124 |
| 1412 | 14215 | 14145 | 14200 | 14145 | 14200 | 14160 | -15 | -55 | 14 | 36 | 6 |
| 1501 | 14245 | 14245 | 14245 | 0 | 0 | 0 | 6 | 0 | |||
| 1502 | 14360 | 14360 | 14360 | 0 | 0 | 0 | 2 | 0 | |||
| 1503 | 14225 | 14225 | 14225 | 0 | 0 | 0 | 6 | 0 | |||
| 1504 | 14275 | 14275 | 14275 | 0 | 0 | 0 | 2 | 0 | |||
| 1505 | 14190 | 14190 | 14190 | 0 | 0 | 0 | 4 | 0 | |||
| 1506 | 14310 | 14310 | 14310 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 3076 | 17962 / 180 | |||||||||
| 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 | 263.5 | 263.5 | 263.5 | 0 | 30 | 0 | |||||
| 1408 | 264.9 | 265.6 | 265.6 | 264.85 | 265.3 | 265.2 | 0.4 | 0.3 | 22 | 216 | 4 |
| 1409 | 265.55 | 265.05 | 267.2 | 263.7 | 267.2 | 265.3 | 1.65 | -0.25 | 12 | 12 | 2 |
| 1410 | 266.55 | 266.05 | 266.05 | 265.2 | 266 | 265.75 | -0.55 | -0.8 | 12 | 50 | 0 |
| 1412 | 265.4 | 265.85 | 266.8 | 265.3 | 265.95 | 266 | 0.55 | 0.6 | 132040 | 198100 | 424 |
| 1502 | 267.7 | 268.3 | 268.3 | 0.6 | 0.6 | 0 | 50 | 0 | |||
| 1504 | 266.8 | 266.65 | 266.85 | 266.3 | 266.3 | 266.5 | -0.5 | -0.3 | 8 | 104 | 2 |
| 小计 | 132094 | 198562 / 432 | |||||||||
| 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 | 4286 | 4281 | 4324 | 4261 | 4290 | 4285 | 4 | -1 | 260 | 2176 | -24 |
| 1408 | 4319 | 4321 | 4323 | 4300 | 4317 | 4306 | -2 | -13 | 40 | 888 | -28 |
| 1409 | 4327 | 4323 | 4341 | 4307 | 4325 | 4318 | -2 | -9 | 1206 | 2638 | -368 |
| 1410 | 4307 | 4330 | 4344 | 4309 | 4331 | 4326 | 24 | 19 | 38 | 628 | 4 |
| 1411 | 4318 | 4343 | 4343 | 4323 | 4325 | 4334 | 7 | 16 | 18 | 394 | -2 |
| 1412 | 4334 | 4338 | 4360 | 4321 | 4342 | 4342 | 8 | 8 | 1038612 | 452686 | -9998 |
| 1501 | 4343 | 4341 | 4362 | 4329 | 4347 | 4343 | 4 | 0 | 186 | 1426 | 16 |
| 1502 | 4355 | 4355 | 4355 | 4341 | 4341 | 4345 | -14 | -10 | 28 | 584 | -24 |
| 1503 | 4360 | 4366 | 4366 | 4356 | 4356 | 4361 | -4 | 1 | 6 | 796 | -2 |
| 1504 | 4372 | 4361 | 4361 | 4361 | 4361 | 4361 | -11 | -11 | 2 | 192 | 0 |
| 1505 | 4351 | 4351 | 4351 | 0 | 0 | 0 | 216 | 0 | |||
| 1506 | 4382 | 4381 | 4402 | 4372 | 4388 | 4380 | 6 | -2 | 230 | 1564 | 10 |
| 小计 | 1040626 | 464188 / -10416
|
|||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)