|
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 | |||||||||||
| 1411 | 48670 | 48390 | 48460 | 47810 | 47860 | 48100 | -810 | -570 | 57480 | 101046 | -6286 |
| 1412 | 48300 | 47920 | 48070 | 47370 | 47430 | 47710 | -870 | -590 | 501988 | 268110 | -13154 |
| 1501 | 47990 | 47620 | 47750 | 46960 | 47010 | 47290 | -980 | -700 | 278518 | 223068 | 60574 |
| 1502 | 47800 | 47460 | 47540 | 46750 | 46810 | 47100 | -990 | -700 | 39500 | 51662 | 14564 |
| 1503 | 47650 | 47260 | 47410 | 46570 | 46690 | 46890 | -960 | -760 | 4422 | 15104 | 1612 |
| 1504 | 47600 | 47170 | 47280 | 46530 | 46600 | 46830 | -1000 | -770 | 2916 | 9404 | 974 |
| 1505 | 47580 | 47130 | 47370 | 46500 | 46540 | 46810 | -1040 | -770 | 1656 | 7916 | 668 |
| 1506 | 47500 | 47060 | 47100 | 46470 | 46470 | 46780 | -1030 | -720 | 408 | 3574 | 194 |
| 1507 | 47490 | 47050 | 47140 | 46430 | 46470 | 46730 | -1020 | -760 | 254 | 1594 | 114 |
| 1508 | 47440 | 46850 | 46850 | 46420 | 46420 | 46680 | -1020 | -760 | 260 | 1542 | 56 |
| 1509 | 47390 | 46960 | 47050 | 46440 | 46440 | 46740 | -950 | -650 | 196 | 1446 | 78 |
| 1510 | 47390 | 47370 | 47370 | 46350 | 46410 | 46870 | -980 | -520 | 548 | 236 | 236 |
| 小计 | 888146 | 684702 / 59630 | |||||||||
| 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 | |||||||||||
| 1411 | 13765 | 13500 | 13730 | 13500 | 13635 | 13660 | -130 | -105 | 8612 | 47700 | -3286 |
| 1412 | 13815 | 13740 | 13775 | 13640 | 13660 | 13705 | -155 | -110 | 82324 | 130840 | -2282 |
| 1501 | 13835 | 13790 | 13815 | 13685 | 13700 | 13735 | -135 | -100 | 32544 | 91006 | 1810 |
| 1502 | 13845 | 13800 | 13815 | 13700 | 13705 | 13740 | -140 | -105 | 7558 | 40190 | 3922 |
| 1503 | 13880 | 13825 | 13825 | 13715 | 13715 | 13760 | -165 | -120 | 740 | 20930 | 398 |
| 1504 | 13890 | 13830 | 13845 | 13690 | 13745 | 13780 | -145 | -110 | 4704 | 5976 | 1936 |
| 1505 | 13895 | 13830 | 13855 | 13735 | 13755 | 13780 | -140 | -115 | 1060 | 3410 | 390 |
| 1506 | 13910 | 13860 | 13860 | 13770 | 13770 | 13830 | -140 | -80 | 126 | 506 | 10 |
| 1507 | 13920 | 13890 | 13890 | 13795 | 13795 | 13815 | -125 | -105 | 56 | 106 | -2 |
| 1508 | 13980 | 13735 | 13860 | 13735 | 13860 | 13785 | -120 | -195 | 14 | 28 | 0 |
| 1509 | 13980 | 13895 | 13895 | 13895 | 13895 | 13895 | -85 | -85 | 2 | 12 | 2 |
| 1510 | 13980 | 14100 | 14100 | 13785 | 13785 | 13940 | -195 | -40 | 4 | 0 | 0 |
| 小计 | 137744 | 340704 / 2898 | |||||||||
| 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 | |||||||||||
| 1411 | 16790 | 16655 | 16670 | 16305 | 16370 | 16485 | -420 | -305 | 34252 | 39518 | -7774 |
| 1412 | 16735 | 16535 | 16610 | 16225 | 16290 | 16425 | -445 | -310 | 712802 | 160582 | -4148 |
| 1501 | 16725 | 16500 | 16580 | 16200 | 16255 | 16360 | -470 | -365 | 172316 | 98464 | 4416 |
| 1502 | 16730 | 16510 | 16565 | 16195 | 16230 | 16305 | -500 | -425 | 8428 | 16058 | 1726 |
| 1503 | 16695 | 16525 | 16525 | 16200 | 16235 | 16320 | -460 | -375 | 294 | 694 | 134 |
| 1504 | 16750 | 16515 | 16515 | 16190 | 16270 | 16300 | -480 | -450 | 132 | 206 | 62 |
| 1505 | 16705 | 16560 | 16560 | 16195 | 16230 | 16335 | -475 | -370 | 622 | 936 | 48 |
| 1506 | 16765 | 16505 | 16505 | 16305 | 16305 | 16425 | -460 | -340 | 18 | 100 | 0 |
| 1507 | 16680 | 16400 | 16400 | 16340 | 16340 | 16370 | -340 | -310 | 4 | 64 | 0 |
| 1508 | 16735 | 16550 | 16550 | 16210 | 16210 | 16460 | -525 | -275 | 14 | 84 | -2 |
| 1509 | 16715 | 16545 | 16545 | 16295 | 16295 | 16420 | -420 | -295 | 10 | 54 | 0 |
| 1510 | 16715 | 16715 | 16715 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 928892 | 316760 / -5538 | |||||||||
| 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 | |||||||||||
| 1411 | 13735 | 13650 | 13710 | 13340 | 13480 | 13520 | -255 | -215 | 5790 | 11202 | -2094 |
| 1412 | 13775 | 13695 | 13745 | 13395 | 13550 | 13595 | -225 | -180 | 5866 | 10372 | 2090 |
| 1501 | 13790 | 13710 | 13770 | 13500 | 13605 | 13635 | -185 | -155 | 3712 | 5800 | 2140 |
| 1502 | 13845 | 13765 | 13775 | 13585 | 13625 | 13670 | -220 | -175 | 136 | 226 | 10 |
| 1503 | 13875 | 13760 | 13760 | 13620 | 13685 | 13685 | -190 | -190 | 14 | 22 | 4 |
| 1504 | 13960 | 13880 | 13880 | 13880 | 13880 | 13880 | -80 | -80 | 28 | 44 | 28 |
| 1505 | 13985 | 13960 | 13960 | 13795 | 13795 | 13845 | -190 | -140 | 10 | 30 | -2 |
| 1506 | 13975 | 13870 | 13870 | 13845 | 13845 | 13855 | -130 | -120 | 4 | 4 | 2 |
| 1507 | 14100 | 13820 | 13905 | 13820 | 13905 | 13875 | -195 | -225 | 6 | 8 | -6 |
| 1508 | 14140 | 13915 | 13915 | -225 | -225 | 0 | 2 | 0 | |||
| 1509 | 14265 | 14035 | 14035 | -230 | -230 | 0 | 6 | 0 | |||
| 1510 | 14265 | 14265 | 14265 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15566 | 27716 / 2172 | |||||||||
| 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 | |||||||||||
| 1411 | 248.75 | 241.3 | 241.3 | 241.3 | 241.3 | 241.3 | -7.45 | -7.45 | 2 | 8 | -2 |
| 1412 | 244.35 | 245.7 | 247.6 | 244.8 | 245.6 | 245.95 | 1.25 | 1.6 | 298144 | 181574 | -2670 |
| 1501 | 244.35 | 246.9 | 248.9 | 241.75 | 246.1 | 245.3 | 1.75 | 0.95 | 666 | 12 | 12 |
| 1502 | 245.25 | 245.3 | 247.75 | 245.3 | 245.85 | 246.05 | 0.6 | 0.8 | 22 | 42 | -4 |
| 1504 | 244.35 | 247 | 247.65 | 246.4 | 246.4 | 247.25 | 2.05 | 2.9 | 18 | 76 | 2 |
| 1506 | 244.65 | 245.9 | 248.2 | 245.45 | 246.2 | 246.75 | 1.55 | 2.1 | 9366 | 30774 | 1782 |
| 1508 | 245.3 | 247.3 | 247.3 | 244.75 | 246.35 | 246.1 | 1.05 | 0.8 | 6 | 2 | 0 |
| 小计 | 308224 | 212488 / -880 | |||||||||
| 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 | |||||||||||
| 1411 | 3893 | 3936 | 3936 | 3890 | 3915 | 3908 | 22 | 15 | 84 | 410 | -10 |
| 1412 | 3828 | 3828 | 3888 | 3821 | 3832 | 3847 | 4 | 19 | 1609622 | 545682 | -39396 |
| 1501 | 3792 | 3803 | 3859 | 3796 | 3802 | 3813 | 10 | 21 | 2678 | 3016 | 58 |
| 1502 | 3785 | 3796 | 3811 | 3796 | 3806 | 3803 | 21 | 18 | 12 | 488 | 2 |
| 1503 | 3791 | 3796 | 3796 | 3796 | 3796 | 3796 | 5 | 5 | 4 | 606 | -2 |
| 1504 | 3789 | 3792 | 3792 | 3792 | 3792 | 3792 | 3 | 3 | 4 | 214 | 0 |
| 1505 | 3758 | 3800 | 3800 | 3753 | 3770 | 3783 | 12 | 25 | 162 | 754 | 118 |
| 1506 | 3746 | 3751 | 3805 | 3748 | 3755 | 3769 | 9 | 23 | 89942 | 135454 | -830 |
| 1507 | 3747 | 3763 | 3801 | 3763 | 3769 | 3777 | 22 | 30 | 38 | 644 | -6 |
| 1508 | 3757 | 3798 | 3809 | 3765 | 3765 | 3774 | 8 | 17 | 48 | 152 | -18 |
| 1509 | 3753 | 3810 | 3810 | 3784 | 3784 | 3796 | 31 | 43 | 10 | 84 | -2 |
| 1510 | 3753 | 3753 | 3753 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1702604 | 687504 / -40086 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)