|
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 | 48030 | 48150 | 48230 | 47790 | 47840 | 47870 | -190 | -160 | 17102 | 70976 | -3092 |
| 1412 | 47670 | 47800 | 47890 | 47410 | 47480 | 47580 | -190 | -90 | 93520 | 179130 | -8628 |
| 1501 | 47280 | 47430 | 47530 | 46980 | 47050 | 47190 | -230 | -90 | 286990 | 345300 | 28886 |
| 1502 | 47010 | 47150 | 47290 | 46710 | 46780 | 46880 | -230 | -130 | 35704 | 88890 | 6644 |
| 1503 | 46850 | 47030 | 47130 | 46570 | 46600 | 46730 | -250 | -120 | 5326 | 25846 | 1460 |
| 1504 | 46740 | 46920 | 47020 | 46470 | 46510 | 46580 | -230 | -160 | 770 | 10996 | 232 |
| 1505 | 46680 | 46910 | 46950 | 46410 | 46430 | 46540 | -250 | -140 | 572 | 9058 | 46 |
| 1506 | 46660 | 46830 | 46880 | 46360 | 46420 | 46420 | -240 | -240 | 680 | 6758 | 554 |
| 1507 | 46610 | 46750 | 46750 | 46300 | 46340 | 46410 | -270 | -200 | 230 | 1864 | 134 |
| 1508 | 46390 | 46600 | 46600 | 46300 | 46300 | 46380 | -90 | -10 | 48 | 1726 | 22 |
| 1509 | 46530 | 46740 | 46740 | 46180 | 46220 | 46340 | -310 | -190 | 36 | 1598 | 24 |
| 1510 | 46420 | 46650 | 46700 | 46150 | 46180 | 46240 | -240 | -180 | 92 | 1250 | 2 |
| 小计 | 441070 | 743392 / 26284 | |||||||||
| 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 | 13650 | 13730 | 13650 | 13685 | 13695 | -30 | -20 | 3462 | 38770 | 200 |
| 1412 | 13785 | 13730 | 13800 | 13725 | 13745 | 13750 | -40 | -35 | 22388 | 93486 | -2656 |
| 1501 | 13855 | 13810 | 13875 | 13795 | 13825 | 13825 | -30 | -30 | 35942 | 135950 | 810 |
| 1502 | 13905 | 13915 | 13920 | 13850 | 13885 | 13880 | -20 | -25 | 3650 | 52268 | 462 |
| 1503 | 13945 | 13925 | 13960 | 13900 | 13920 | 13915 | -25 | -30 | 502 | 26938 | 88 |
| 1504 | 13985 | 13980 | 13980 | 13950 | 13960 | 13955 | -25 | -30 | 1016 | 11206 | 442 |
| 1505 | 14000 | 13990 | 14000 | 13990 | 13990 | 13990 | -10 | -10 | 184 | 3600 | -64 |
| 1506 | 14045 | 14080 | 14100 | 13960 | 14035 | 14025 | -10 | -20 | 74 | 516 | 0 |
| 1507 | 14030 | 14050 | 14050 | 14050 | 14050 | 14050 | 20 | 20 | 6 | 114 | 0 |
| 1508 | 14090 | 14115 | 14115 | 14115 | 14115 | 14115 | 25 | 25 | 2 | 34 | 0 |
| 1509 | 14105 | 14135 | 14135 | 14105 | 14130 | 14125 | 25 | 20 | 26 | 86 | 14 |
| 1510 | 14125 | 14145 | 14155 | 14145 | 14155 | 14145 | 30 | 20 | 14 | 50 | 14 |
| 小计 | 67266 | 363018 / -690 | |||||||||
| 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 | 16695 | 16725 | 16740 | 16600 | 16640 | 16665 | -55 | -30 | 4006 | 28282 | -1152 |
| 1412 | 16615 | 16660 | 16670 | 16505 | 16555 | 16590 | -60 | -25 | 242234 | 132828 | -11820 |
| 1501 | 16585 | 16640 | 16645 | 16465 | 16510 | 16545 | -75 | -40 | 146864 | 128582 | -2722 |
| 1502 | 16550 | 16580 | 16615 | 16435 | 16480 | 16510 | -70 | -40 | 7438 | 23848 | 1144 |
| 1503 | 16510 | 16515 | 16520 | 16405 | 16485 | 16480 | -25 | -30 | 190 | 1326 | 86 |
| 1504 | 16530 | 16575 | 16575 | 16470 | 16470 | 16495 | -60 | -35 | 40 | 480 | 20 |
| 1505 | 16535 | 16575 | 16575 | 16430 | 16475 | 16505 | -60 | -30 | 130 | 902 | -8 |
| 1506 | 16530 | 16530 | 16530 | 0 | 0 | 0 | 104 | 0 | |||
| 1507 | 16570 | 16600 | 16605 | 16465 | 16545 | 16550 | -25 | -20 | 8 | 66 | -2 |
| 1508 | 16565 | 16600 | 16600 | 16510 | 16510 | 16545 | -55 | -20 | 24 | 108 | -4 |
| 1509 | 16570 | 16570 | 16570 | 0 | 0 | 0 | 54 | 0 | |||
| 1510 | 16565 | 16515 | 16535 | 16515 | 16535 | 16525 | -30 | -40 | 4 | 32 | 0 |
| 小计 | 400938 | 316612 / -14458 | |||||||||
| 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 | 13595 | 13600 | 13600 | 13535 | 13570 | 13550 | -25 | -45 | 470 | 6920 | -286 |
| 1412 | 13655 | 13655 | 13670 | 13595 | 13615 | 13610 | -40 | -45 | 984 | 9084 | 6 |
| 1501 | 13710 | 13715 | 13720 | 13645 | 13675 | 13665 | -35 | -45 | 1306 | 9016 | 680 |
| 1502 | 13760 | 13735 | 13745 | 13720 | 13745 | 13720 | -15 | -40 | 168 | 1128 | 144 |
| 1503 | 13840 | 13860 | 13865 | 13790 | 13800 | 13825 | -40 | -15 | 16 | 40 | 2 |
| 1504 | 13880 | 13905 | 13910 | 13905 | 13910 | 13905 | 30 | 25 | 20 | 48 | 2 |
| 1505 | 13935 | 13900 | 13900 | 13890 | 13890 | 13895 | -45 | -40 | 4 | 70 | -2 |
| 1506 | 13930 | 13930 | 13930 | 0 | 0 | 0 | 12 | 0 | |||
| 1507 | 13955 | 13955 | 13955 | 0 | 0 | 0 | 8 | 0 | |||
| 1508 | 14020 | 13975 | 13975 | -45 | -45 | 0 | 2 | 0 | |||
| 1509 | 14065 | 14020 | 14020 | -45 | -45 | 0 | 6 | 0 | |||
| 1510 | 14090 | 14045 | 14045 | -45 | -45 | 0 | 4 | 0 | |||
| 小计 | 2968 | 26338 / 546 | |||||||||
| 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 | 243.35 | 243.15 | 243.15 | 243.15 | 243.15 | 243.15 | -0.2 | -0.2 | 2 | 8 | -2 |
| 1412 | 243.7 | 243.6 | 244 | 243.15 | 243.2 | 243.5 | -0.5 | -0.2 | 86954 | 150746 | -6418 |
| 1501 | 243.5 | 243.75 | 244.25 | 243 | 243.55 | 243.65 | 0.05 | 0.15 | 26 | 34 | 2 |
| 1502 | 245 | 244.3 | 244.3 | 244.3 | 244.3 | 244.3 | -0.7 | -0.7 | 2 | 40 | -2 |
| 1504 | 244.5 | 244.5 | 244.5 | 0 | 56 | 0 | |||||
| 1506 | 244.65 | 244.8 | 245.05 | 244.05 | 244.3 | 244.4 | -0.35 | -0.25 | 11862 | 64384 | 6714 |
| 1508 | 245.85 | 244.75 | 244.75 | -1.1 | -1.1 | 0 | 6 | 0 | |||
| 小计 | 98846 | 215274 / 294 | |||||||||
| 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 | 3843 | 3847 | 3875 | 3824 | 3854 | 3851 | 11 | 8 | 40 | 368 | -28 |
| 1412 | 3793 | 3807 | 3815 | 3786 | 3789 | 3800 | -4 | 7 | 683730 | 529962 | -846 |
| 1501 | 3779 | 3789 | 3794 | 3766 | 3768 | 3778 | -11 | -1 | 1200 | 3338 | -42 |
| 1502 | 3765 | 3764 | 3764 | 3764 | 3764 | 3764 | -1 | -1 | 2 | 478 | 0 |
| 1503 | 3763 | 3781 | 3794 | 3753 | 3765 | 3770 | 2 | 7 | 50 | 576 | -8 |
| 1504 | 3768 | 3777 | 3786 | 3766 | 3786 | 3773 | 18 | 5 | 18 | 214 | 0 |
| 1505 | 3750 | 3771 | 3785 | 3754 | 3757 | 3764 | 7 | 14 | 78 | 838 | -12 |
| 1506 | 3750 | 3762 | 3779 | 3742 | 3747 | 3763 | -3 | 13 | 68006 | 160700 | 11284 |
| 1507 | 3757 | 3780 | 3780 | 3755 | 3755 | 3767 | -2 | 10 | 4 | 754 | -2 |
| 1508 | 3772 | 3770 | 3776 | 3770 | 3776 | 3774 | 4 | 2 | 32 | 134 | -4 |
| 1509 | 3767 | 3800 | 3800 | 3765 | 3790 | 3787 | 23 | 20 | 108 | 148 | 50 |
| 1510 | 3762 | 3762 | 3762 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 753268 | 697516 / 10392 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)