|
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 | 48300 | 48410 | 48700 | 48190 | 48240 | 48390 | -60 | 90 | 21282 | 56126 | -4744 |
| 1412 | 47970 | 48090 | 48370 | 47810 | 47900 | 48060 | -70 | 90 | 89784 | 142582 | -11668 |
| 1501 | 47600 | 47750 | 48040 | 47430 | 47510 | 47730 | -90 | 130 | 328452 | 328690 | -10872 |
| 1502 | 47360 | 47500 | 47770 | 47150 | 47230 | 47430 | -130 | 70 | 72710 | 114802 | 10472 |
| 1503 | 47210 | 47400 | 47590 | 47000 | 47040 | 47280 | -170 | 70 | 8912 | 29744 | 1068 |
| 1504 | 47090 | 47180 | 47420 | 46410 | 46930 | 47190 | -160 | 100 | 1856 | 11338 | 66 |
| 1505 | 47020 | 47120 | 47350 | 46820 | 46890 | 47130 | -130 | 110 | 1352 | 9490 | 336 |
| 1506 | 46970 | 47090 | 47320 | 46760 | 46760 | 47080 | -210 | 110 | 332 | 6724 | -18 |
| 1507 | 46860 | 47080 | 47080 | 46730 | 46730 | 46890 | -130 | 30 | 80 | 1892 | 0 |
| 1508 | 46790 | 47060 | 47060 | 46650 | 46670 | 46810 | -120 | 20 | 310 | 2040 | -50 |
| 1509 | 46770 | 47030 | 47160 | 46600 | 46600 | 46850 | -170 | 80 | 94 | 1652 | 32 |
| 1510 | 46670 | 46760 | 47060 | 46550 | 46550 | 46770 | -120 | 100 | 222 | 1612 | 80 |
| 小计 | 525386 | 706692 / -15298 | |||||||||
| 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 | 13710 | 13745 | 13835 | 13715 | 13735 | 13770 | 25 | 60 | 7118 | 38242 | 32 |
| 1412 | 13765 | 13795 | 14075 | 13775 | 13790 | 13850 | 25 | 85 | 34784 | 78492 | -6094 |
| 1501 | 13840 | 13865 | 13975 | 13850 | 13860 | 13910 | 20 | 70 | 106198 | 142752 | 5710 |
| 1502 | 13890 | 13910 | 14015 | 13875 | 13905 | 13965 | 15 | 75 | 16034 | 57054 | 3272 |
| 1503 | 13930 | 13970 | 14045 | 13945 | 13945 | 14010 | 15 | 80 | 5964 | 33170 | 3386 |
| 1504 | 13980 | 14035 | 14080 | 14005 | 14005 | 14050 | 25 | 70 | 442 | 13172 | 302 |
| 1505 | 14020 | 14105 | 14150 | 14055 | 14055 | 14080 | 35 | 60 | 286 | 3860 | -50 |
| 1506 | 14065 | 14130 | 14130 | 14125 | 14125 | 14125 | 60 | 60 | 6 | 524 | 0 |
| 1507 | 14055 | 14150 | 14150 | 14150 | 14150 | 14150 | 95 | 95 | 2 | 112 | -2 |
| 1508 | 14090 | 14170 | 14170 | 14170 | 14170 | 14170 | 80 | 80 | 2 | 36 | -2 |
| 1509 | 14105 | 14185 | 14245 | 14185 | 14245 | 14225 | 140 | 120 | 18 | 88 | 2 |
| 1510 | 14180 | 14210 | 14210 | 14210 | 14210 | 14210 | 30 | 30 | 2 | 52 | 2 |
| 小计 | 170856 | 367554 / 6558 | |||||||||
| 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 | 16615 | 16675 | 16850 | 16675 | 16710 | 16760 | 95 | 145 | 5090 | 24348 | -1942 |
| 1412 | 16560 | 16605 | 16800 | 16600 | 16640 | 16710 | 80 | 150 | 180716 | 101424 | -11034 |
| 1501 | 16525 | 16585 | 16785 | 16560 | 16590 | 16680 | 65 | 155 | 299414 | 138478 | 5598 |
| 1502 | 16475 | 16535 | 16750 | 16530 | 16565 | 16640 | 90 | 165 | 12988 | 28636 | 1906 |
| 1503 | 16460 | 16525 | 16710 | 16520 | 16545 | 16630 | 85 | 170 | 586 | 1834 | 94 |
| 1504 | 16455 | 16670 | 16705 | 16545 | 16545 | 16630 | 90 | 175 | 36 | 546 | 2 |
| 1505 | 16480 | 16545 | 16745 | 16530 | 16560 | 16630 | 80 | 150 | 766 | 1234 | 160 |
| 1506 | 16515 | 16680 | 16720 | 16605 | 16620 | 16655 | 105 | 140 | 22 | 98 | -10 |
| 1507 | 16510 | 16595 | 16695 | 16580 | 16580 | 16620 | 70 | 110 | 6 | 64 | -2 |
| 1508 | 16485 | 16675 | 16750 | 16675 | 16705 | 16710 | 220 | 225 | 8 | 106 | -4 |
| 1509 | 16500 | 16535 | 16535 | 16535 | 16535 | 16535 | 35 | 35 | 2 | 54 | 0 |
| 1510 | 16490 | 16705 | 16725 | 16705 | 16725 | 16715 | 235 | 225 | 8 | 30 | 0 |
| 小计 | 499642 | 296852 / -5232 | |||||||||
| 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 | 13600 | 13635 | 13650 | 13580 | 13580 | 13620 | -20 | 20 | 566 | 6400 | -184 |
| 1412 | 13670 | 13690 | 13715 | 13640 | 13665 | 13675 | -5 | 5 | 1602 | 8694 | -214 |
| 1501 | 13710 | 13715 | 13760 | 13680 | 13710 | 13720 | 0 | 10 | 2892 | 10086 | 776 |
| 1502 | 13770 | 13830 | 13830 | 13755 | 13770 | 13785 | 0 | 15 | 234 | 1604 | -74 |
| 1503 | 13835 | 13820 | 13820 | 13820 | 13820 | 13820 | -15 | -15 | 2 | 110 | 0 |
| 1504 | 13885 | 13840 | 13840 | 13840 | 13840 | 13840 | -45 | -45 | 2 | 48 | 0 |
| 1505 | 13925 | 13895 | 13910 | 13895 | 13910 | 13905 | -15 | -20 | 6 | 68 | -2 |
| 1506 | 13930 | 13930 | 13930 | 0 | 0 | 0 | 12 | 0 | |||
| 1507 | 14000 | 14000 | 14000 | 0 | 0 | 0 | 6 | 0 | |||
| 1508 | 14035 | 14010 | 14010 | -25 | -25 | 0 | 4 | 0 | |||
| 1509 | 14080 | 14055 | 14055 | -25 | -25 | 0 | 6 | 0 | |||
| 1510 | 14105 | 14080 | 14080 | -25 | -25 | 0 | 4 | 0 | |||
| 小计 | 5304 | 27042 / 302 | |||||||||
| 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 | 242.9 | 242.9 | 242.9 | 0 | 0 | 0 | |||||
| 1412 | 243.2 | 241.5 | 242.45 | 237.55 | 238.1 | 240.1 | -5.1 | -3.1 | 237888 | 151300 | 7236 |
| 1501 | 243.35 | 239 | 243.6 | 238.1 | 238.15 | 240.1 | -5.2 | -3.25 | 248 | 62 | 34 |
| 1502 | 244.25 | 242.6 | 243 | 238.85 | 239.2 | 241.15 | -5.05 | -3.1 | 26 | 40 | -2 |
| 1504 | 244.3 | 243.4 | 243.4 | 243.4 | 243.4 | 243.4 | -0.9 | -0.9 | 2 | 62 | 2 |
| 1506 | 244.25 | 242.85 | 243.65 | 238.65 | 239.05 | 240.5 | -5.2 | -3.75 | 35196 | 88652 | 15502 |
| 1508 | 244.6 | 240.85 | 240.85 | -3.75 | -3.75 | 0 | 6 | 0 | |||
| 小计 | 273360 | 240122 / 22772 | |||||||||
| 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 | 3825 | 3820 | 3844 | 3728 | 3728 | 3824 | -97 | -1 | 56 | 380 | -22 |
| 1412 | 3806 | 3791 | 3815 | 3708 | 3720 | 3773 | -86 | -33 | 1240642 | 521242 | 37410 |
| 1501 | 3786 | 3774 | 3966 | 3701 | 3709 | 3764 | -77 | -22 | 2600 | 3680 | 294 |
| 1502 | 3779 | 3775 | 3775 | 3701 | 3701 | 3736 | -78 | -43 | 40 | 486 | 6 |
| 1503 | 3770 | 3770 | 3770 | 3693 | 3717 | 3711 | -53 | -59 | 36 | 584 | 4 |
| 1504 | 3774 | 3776 | 3776 | 3690 | 3691 | 3752 | -83 | -22 | 16 | 214 | 0 |
| 1505 | 3763 | 3772 | 3773 | 3677 | 3677 | 3734 | -86 | -29 | 80 | 850 | 10 |
| 1506 | 3766 | 3750 | 3777 | 3669 | 3670 | 3726 | -96 | -40 | 205724 | 218946 | 46586 |
| 1507 | 3771 | 3748 | 3748 | 3690 | 3690 | 3706 | -81 | -65 | 46 | 770 | 28 |
| 1508 | 3770 | 3772 | 3772 | 3713 | 3713 | 3745 | -57 | -25 | 10 | 132 | 2 |
| 1509 | 3782 | 3786 | 3798 | 3719 | 3719 | 3750 | -63 | -32 | 36 | 152 | 10 |
| 1510 | 3783 | 3754 | 3815 | 3724 | 3733 | 3789 | -50 | 6 | 278 | 140 | 134 |
| 小计 | 1449564 | 747576 / 84462 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)