|
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 | 47860 | 47940 | 48180 | 47850 | 48150 | 48030 | 290 | 170 | 21570 | 74068 | -1426 |
| 1412 | 47470 | 47630 | 47850 | 47510 | 47780 | 47670 | 310 | 200 | 121276 | 187758 | -12628 |
| 1501 | 47050 | 47230 | 47490 | 47110 | 47390 | 47280 | 340 | 230 | 261582 | 316414 | 3298 |
| 1502 | 46770 | 46910 | 47230 | 46850 | 47130 | 47010 | 360 | 240 | 35644 | 82246 | 2272 |
| 1503 | 46640 | 46780 | 47080 | 46680 | 46970 | 46850 | 330 | 210 | 7250 | 24386 | 1448 |
| 1504 | 46550 | 46690 | 46980 | 46600 | 46870 | 46740 | 320 | 190 | 590 | 10764 | 0 |
| 1505 | 46490 | 46530 | 46920 | 46520 | 46770 | 46680 | 280 | 190 | 440 | 9012 | -10 |
| 1506 | 46470 | 46540 | 46800 | 46480 | 46740 | 46660 | 270 | 190 | 118 | 6204 | 14 |
| 1507 | 46440 | 46470 | 46720 | 46410 | 46720 | 46610 | 280 | 170 | 102 | 1730 | -28 |
| 1508 | 46400 | 46470 | 46660 | 46360 | 46660 | 46390 | 260 | -10 | 52 | 1704 | -14 |
| 1509 | 46300 | 46380 | 46610 | 46370 | 46590 | 46530 | 290 | 230 | 42 | 1574 | -4 |
| 1510 | 46240 | 46100 | 46600 | 46100 | 46500 | 46420 | 260 | 180 | 166 | 1248 | 8 |
| 小计 | 448832 | 717108 / -7070 | |||||||||
| 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 | 13715 | 13705 | 13815 | 13685 | 13725 | 13715 | 10 | 0 | 4154 | 38570 | -58 |
| 1412 | 13770 | 13750 | 13860 | 13740 | 13785 | 13785 | 15 | 15 | 40612 | 96142 | -3634 |
| 1501 | 13840 | 13815 | 13930 | 13810 | 13865 | 13855 | 25 | 15 | 48784 | 135140 | 3954 |
| 1502 | 13890 | 13880 | 13980 | 13860 | 13945 | 13905 | 55 | 15 | 4268 | 51806 | 936 |
| 1503 | 13930 | 13895 | 14015 | 13895 | 13955 | 13945 | 25 | 15 | 1478 | 26850 | 768 |
| 1504 | 13960 | 14035 | 14035 | 13940 | 14005 | 13985 | 45 | 25 | 482 | 10764 | 20 |
| 1505 | 13990 | 14050 | 14060 | 13975 | 14060 | 14000 | 70 | 10 | 206 | 3664 | 86 |
| 1506 | 14035 | 14045 | 14045 | 10 | 10 | 0 | 516 | 0 | |||
| 1507 | 14020 | 14030 | 14030 | 10 | 10 | 0 | 114 | 0 | |||
| 1508 | 14020 | 14040 | 14135 | 14040 | 14095 | 14090 | 75 | 70 | 16 | 34 | 4 |
| 1509 | 14090 | 14120 | 14120 | 14090 | 14100 | 14105 | 10 | 15 | 8 | 72 | 4 |
| 1510 | 14085 | 14125 | 14130 | 14125 | 14130 | 14125 | 45 | 40 | 4 | 36 | 2 |
| 小计 | 100012 | 363708 / 2082 | |||||||||
| 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 | 16565 | 16685 | 16750 | 16640 | 16725 | 16695 | 160 | 130 | 8782 | 29434 | -766 |
| 1412 | 16460 | 16590 | 16680 | 16560 | 16640 | 16615 | 180 | 155 | 288262 | 144648 | -9620 |
| 1501 | 16435 | 16580 | 16650 | 16535 | 16620 | 16585 | 185 | 150 | 127230 | 131304 | 2466 |
| 1502 | 16415 | 16475 | 16610 | 16475 | 16575 | 16550 | 160 | 135 | 9338 | 22704 | -616 |
| 1503 | 16300 | 16490 | 16565 | 16490 | 16545 | 16510 | 245 | 210 | 330 | 1240 | -174 |
| 1504 | 16350 | 16510 | 16565 | 16500 | 16555 | 16530 | 205 | 180 | 60 | 460 | 2 |
| 1505 | 16370 | 16490 | 16580 | 16490 | 16570 | 16535 | 200 | 165 | 242 | 910 | -38 |
| 1506 | 16500 | 16505 | 16555 | 16505 | 16555 | 16530 | 55 | 30 | 4 | 104 | 0 |
| 1507 | 16345 | 16525 | 16595 | 16525 | 16585 | 16570 | 240 | 225 | 26 | 68 | -2 |
| 1508 | 16380 | 16570 | 16570 | 16560 | 16560 | 16565 | 180 | 185 | 4 | 112 | 0 |
| 1509 | 16380 | 16560 | 16585 | 16555 | 16585 | 16570 | 205 | 190 | 16 | 54 | 6 |
| 1510 | 16445 | 16565 | 16565 | 16565 | 16565 | 16565 | 120 | 120 | 2 | 32 | 0 |
| 小计 | 434296 | 331070 / -8742 | |||||||||
| 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 | 13605 | 13575 | 13625 | 13575 | 13600 | 13595 | -5 | -10 | 564 | 7206 | -490 |
| 1412 | 13650 | 13635 | 13675 | 13635 | 13660 | 13655 | 10 | 5 | 1016 | 9078 | -178 |
| 1501 | 13710 | 13695 | 13725 | 13695 | 13715 | 13710 | 5 | 0 | 786 | 8336 | 84 |
| 1502 | 13750 | 13760 | 13780 | 13735 | 13780 | 13760 | 30 | 10 | 148 | 984 | 60 |
| 1503 | 13845 | 13835 | 13845 | 13835 | 13845 | 13840 | 0 | -5 | 22 | 38 | 16 |
| 1504 | 13830 | 13880 | 13880 | 13880 | 13880 | 13880 | 50 | 50 | 2 | 46 | 2 |
| 1505 | 13930 | 13955 | 13955 | 13915 | 13930 | 13935 | 0 | 5 | 10 | 72 | -2 |
| 1506 | 13910 | 13930 | 13930 | 20 | 20 | 0 | 12 | 0 | |||
| 1507 | 13940 | 13955 | 13955 | 15 | 15 | 0 | 8 | 0 | |||
| 1508 | 14015 | 14020 | 14020 | 5 | 5 | 0 | 2 | 0 | |||
| 1509 | 14060 | 14065 | 14065 | 5 | 5 | 0 | 6 | 0 | |||
| 1510 | 13990 | 14090 | 14090 | 14090 | 14090 | 14090 | 100 | 100 | 2 | 4 | 2 |
| 小计 | 2550 | 25792 / -506 | |||||||||
| 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 | 244.65 | 238.2 | 248.55 | 238.2 | 248.55 | 243.35 | 3.9 | -1.3 | 20 | 10 | 10 |
| 1412 | 246.1 | 244.8 | 244.8 | 243.05 | 243.8 | 243.7 | -2.3 | -2.4 | 145710 | 157164 | -494 |
| 1501 | 246.2 | 244 | 244.6 | 240.55 | 243.9 | 243.5 | -2.3 | -2.7 | 80 | 32 | -6 |
| 1502 | 246.55 | 246.55 | 246.55 | 243.5 | 243.8 | 245 | -2.75 | -1.55 | 184 | 42 | 2 |
| 1504 | 247 | 244.9 | 244.9 | 244.25 | 244.5 | 244.5 | -2.5 | -2.5 | 10 | 56 | 0 |
| 1506 | 246.95 | 245.55 | 245.7 | 243.8 | 245 | 244.65 | -1.95 | -2.3 | 19262 | 57670 | 8296 |
| 1508 | 248.15 | 245.85 | 245.85 | -2.3 | -2.3 | 0 | 6 | 0 | |||
| 小计 | 165266 | 214980 / 7808 | |||||||||
| 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 | 3857 | 3830 | 3882 | 3830 | 3834 | 3843 | -23 | -14 | 10 | 396 | 0 |
| 1412 | 3806 | 3801 | 3810 | 3783 | 3809 | 3793 | 3 | -13 | 743580 | 530808 | -1650 |
| 1501 | 3781 | 3780 | 3789 | 3769 | 3789 | 3779 | 8 | -2 | 872 | 3380 | 22 |
| 1502 | 3781 | 3769 | 3769 | 3760 | 3769 | 3765 | -12 | -16 | 10 | 478 | -2 |
| 1503 | 3767 | 3760 | 3765 | 3760 | 3765 | 3763 | -2 | -4 | 8 | 584 | -6 |
| 1504 | 3768 | 3768 | 3768 | 0 | 0 | 0 | 214 | 0 | |||
| 1505 | 3753 | 3757 | 3757 | 3747 | 3748 | 3750 | -5 | -3 | 12 | 850 | -6 |
| 1506 | 3745 | 3758 | 3766 | 3743 | 3766 | 3750 | 21 | 5 | 53036 | 149416 | 2218 |
| 1507 | 3746 | 3755 | 3761 | 3754 | 3754 | 3757 | 8 | 11 | 20 | 756 | -4 |
| 1508 | 3768 | 3772 | 3772 | 3772 | 3772 | 3772 | 4 | 4 | 6 | 138 | 6 |
| 1509 | 3756 | 3767 | 3767 | 3767 | 3767 | 3767 | 11 | 11 | 2 | 98 | 0 |
| 1510 | 3774 | 3762 | 3762 | 3762 | 3762 | 3762 | -12 | -12 | 2 | 6 | 0 |
| 小计 | 797558 | 687124 / 578 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)