|
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 | 47870 | 48040 | 48320 | 48030 | 48290 | 48200 | 420 | 330 | 21482 | 65630 | -5346 |
| 1412 | 47580 | 47840 | 47970 | 47660 | 47930 | 47820 | 350 | 240 | 89210 | 167238 | -11892 |
| 1501 | 47190 | 47450 | 47580 | 47260 | 47540 | 47410 | 350 | 220 | 282334 | 346850 | 1550 |
| 1502 | 46880 | 47150 | 47310 | 46990 | 47280 | 47160 | 400 | 280 | 52098 | 92898 | 4008 |
| 1503 | 46730 | 47010 | 47150 | 46820 | 47140 | 46980 | 410 | 250 | 7812 | 27690 | 1844 |
| 1504 | 46580 | 46880 | 47020 | 46730 | 47020 | 46890 | 440 | 310 | 902 | 11078 | 82 |
| 1505 | 46540 | 46730 | 46960 | 46670 | 46950 | 46830 | 410 | 290 | 552 | 9200 | 142 |
| 1506 | 46420 | 46720 | 46920 | 46590 | 46800 | 46740 | 380 | 320 | 518 | 6754 | -4 |
| 1507 | 46410 | 46610 | 46800 | 46540 | 46750 | 46730 | 340 | 320 | 100 | 1894 | 30 |
| 1508 | 46380 | 46300 | 46760 | 46300 | 46690 | 46650 | 310 | 270 | 470 | 2008 | 282 |
| 1509 | 46340 | 47030 | 47030 | 46440 | 46650 | 46600 | 310 | 260 | 60 | 1604 | 6 |
| 1510 | 46240 | 46560 | 46690 | 46380 | 46550 | 46540 | 310 | 300 | 164 | 1294 | 44 |
| 小计 | 455702 | 734138 / -9254 | |||||||||
| 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 | 13695 | 13715 | 13735 | 13685 | 13700 | 13710 | 5 | 15 | 4338 | 38312 | -458 |
| 1412 | 13750 | 13765 | 13795 | 13720 | 13750 | 13760 | 0 | 10 | 21548 | 87776 | -5710 |
| 1501 | 13825 | 13850 | 13875 | 13790 | 13825 | 13830 | 0 | 5 | 44412 | 137358 | 1408 |
| 1502 | 13880 | 13905 | 13925 | 13845 | 13865 | 13875 | -15 | -5 | 7072 | 53716 | 1448 |
| 1503 | 13915 | 13955 | 13960 | 13890 | 13915 | 13905 | 0 | -10 | 2926 | 27408 | 470 |
| 1504 | 13955 | 13980 | 14000 | 13940 | 13960 | 13960 | 5 | 5 | 1588 | 12488 | 1282 |
| 1505 | 13990 | 13990 | 14025 | 13965 | 14000 | 14010 | 10 | 20 | 480 | 3662 | 62 |
| 1506 | 14025 | 14050 | 14050 | 14020 | 14025 | 14035 | 0 | 10 | 18 | 518 | 2 |
| 1507 | 14050 | 14050 | 14050 | 0 | 0 | 0 | 114 | 0 | |||
| 1508 | 14115 | 14115 | 14115 | 0 | 0 | 0 | 34 | 0 | |||
| 1509 | 14125 | 14135 | 14135 | 10 | 10 | 0 | 86 | 0 | |||
| 1510 | 14145 | 14155 | 14155 | 14155 | 14155 | 14155 | 10 | 10 | 2 | 50 | 0 |
| 小计 | 82384 | 361522 / -1496 | |||||||||
| 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 | 16665 | 16715 | 16715 | 16590 | 16600 | 16655 | -65 | -10 | 4080 | 26956 | -1326 |
| 1412 | 16590 | 16615 | 16625 | 16510 | 16530 | 16570 | -60 | -20 | 146222 | 122558 | -10270 |
| 1501 | 16545 | 16560 | 16595 | 16470 | 16485 | 16530 | -60 | -15 | 95466 | 128896 | 314 |
| 1502 | 16510 | 16540 | 16560 | 16440 | 16450 | 16505 | -60 | -5 | 5262 | 25002 | 1154 |
| 1503 | 16480 | 16485 | 16535 | 16440 | 16440 | 16515 | -40 | 35 | 304 | 1580 | 254 |
| 1504 | 16495 | 16440 | 16445 | 16425 | 16425 | 16440 | -70 | -55 | 72 | 540 | 60 |
| 1505 | 16505 | 16500 | 16550 | 16430 | 16430 | 16510 | -75 | 5 | 244 | 1082 | 180 |
| 1506 | 16530 | 16500 | 16500 | 16500 | 16500 | 16500 | -30 | -30 | 4 | 108 | 4 |
| 1507 | 16550 | 16515 | 16515 | -35 | -35 | 0 | 66 | 0 | |||
| 1508 | 16545 | 16515 | 16545 | 16515 | 16545 | 16530 | 0 | -15 | 4 | 110 | 2 |
| 1509 | 16570 | 16530 | 16530 | 16505 | 16505 | 16520 | -65 | -50 | 6 | 54 | 0 |
| 1510 | 16525 | 16515 | 16550 | 16480 | 16550 | 16510 | 25 | -15 | 12 | 30 | -2 |
| 小计 | 251676 | 306982 / -9630 | |||||||||
| 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 | 13550 | 13640 | 13640 | 13535 | 13535 | 13575 | -15 | 25 | 870 | 6714 | -206 |
| 1412 | 13610 | 13655 | 13690 | 13545 | 13600 | 13645 | -10 | 35 | 2704 | 9320 | 236 |
| 1501 | 13665 | 13705 | 13735 | 13630 | 13660 | 13690 | -5 | 25 | 768 | 9080 | 64 |
| 1502 | 13720 | 13785 | 13785 | 13710 | 13715 | 13745 | -5 | 25 | 480 | 1466 | 338 |
| 1503 | 13825 | 13850 | 13850 | 13820 | 13820 | 13835 | -5 | 10 | 22 | 50 | 10 |
| 1504 | 13905 | 13885 | 13885 | -20 | -20 | 0 | 48 | 0 | |||
| 1505 | 13895 | 13950 | 13950 | 13900 | 13900 | 13925 | 5 | 30 | 8 | 70 | 0 |
| 1506 | 13930 | 13930 | 13930 | 0 | 0 | 0 | 12 | 0 | |||
| 1507 | 13955 | 14000 | 14000 | 14000 | 14000 | 14000 | 45 | 45 | 2 | 6 | -2 |
| 1508 | 13975 | 14035 | 14035 | 14035 | 14035 | 14035 | 60 | 60 | 2 | 4 | 2 |
| 1509 | 14020 | 14080 | 14080 | 60 | 60 | 0 | 6 | 0 | |||
| 1510 | 14045 | 14105 | 14105 | 60 | 60 | 0 | 4 | 0 | |||
| 小计 | 4856 | 26780 / 442 | |||||||||
| 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 | 243.15 | 242.9 | 242.9 | 242.9 | 242.9 | 242.9 | -0.25 | -0.25 | 8 | 0 | -8 |
| 1412 | 243.5 | 243.35 | 243.45 | 242.3 | 242.55 | 242.85 | -0.95 | -0.65 | 104240 | 145646 | -5100 |
| 1501 | 243.65 | 242.5 | 243.75 | 242.5 | 243.25 | 243.1 | -0.4 | -0.55 | 48 | 22 | -12 |
| 1502 | 244.3 | 243 | 243.25 | 243 | 243.05 | 243.05 | -1.25 | -1.25 | 22 | 46 | 6 |
| 1504 | 244.5 | 243.25 | 243.25 | -1.25 | -1.25 | 0 | 56 | 0 | |||
| 1506 | 244.4 | 244.4 | 244.55 | 243.4 | 243.6 | 243.8 | -0.8 | -0.6 | 13970 | 70378 | 5994 |
| 1508 | 244.75 | 244.15 | 244.15 | -0.6 | -0.6 | 0 | 6 | 0 | |||
| 小计 | 118288 | 216154 / 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 | 3851 | 3847 | 3856 | 3823 | 3823 | 3831 | -28 | -20 | 106 | 362 | -6 |
| 1412 | 3800 | 3793 | 3809 | 3776 | 3791 | 3789 | -9 | -11 | 686952 | 495880 | -34082 |
| 1501 | 3778 | 3772 | 3786 | 3760 | 3773 | 3771 | -5 | -7 | 576 | 3342 | 4 |
| 1502 | 3764 | 3750 | 3781 | 3750 | 3775 | 3770 | 11 | 6 | 10 | 476 | -2 |
| 1503 | 3770 | 3757 | 3770 | 3757 | 3768 | 3765 | -2 | -5 | 6 | 578 | 2 |
| 1504 | 3773 | 3767 | 3767 | -6 | -6 | 0 | 214 | 0 | |||
| 1505 | 3764 | 3770 | 3770 | 3770 | 3770 | 3770 | 6 | 6 | 2 | 838 | 0 |
| 1506 | 3763 | 3749 | 3771 | 3741 | 3753 | 3754 | -10 | -9 | 50976 | 167408 | 6708 |
| 1507 | 3767 | 3753 | 3760 | 3752 | 3760 | 3754 | -7 | -13 | 16 | 742 | -12 |
| 1508 | 3774 | 3749 | 3768 | 3749 | 3768 | 3759 | -6 | -15 | 10 | 130 | -4 |
| 1509 | 3787 | 3779 | 3799 | 3777 | 3780 | 3782 | -7 | -5 | 32 | 140 | -8 |
| 1510 | 3762 | 3782 | 3782 | 20 | 20 | 0 | 6 | 0 | |||
| 小计 | 738686 | 670116 / -27400 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)