|
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 | |||||||||||
| 1412 | 48000 | 47800 | 48040 | 47770 | 47960 | 47880 | -40 | -120 | 30794 | 88822 | -3958 |
| 1501 | 47500 | 47490 | 47690 | 47380 | 47610 | 47530 | 110 | 30 | 206128 | 291918 | -6482 |
| 1502 | 47160 | 47160 | 47350 | 47050 | 47280 | 47190 | 120 | 30 | 129618 | 206706 | 4518 |
| 1503 | 46940 | 46910 | 47080 | 46810 | 47030 | 46930 | 90 | -10 | 17390 | 60028 | 2590 |
| 1504 | 46720 | 46700 | 46900 | 46620 | 46840 | 46740 | 120 | 20 | 3698 | 22208 | 360 |
| 1505 | 46560 | 46560 | 46760 | 46480 | 46700 | 46570 | 140 | 10 | 1778 | 17514 | 658 |
| 1506 | 46420 | 46570 | 46620 | 46360 | 46620 | 46450 | 200 | 30 | 658 | 8672 | 276 |
| 1507 | 46320 | 46390 | 46500 | 46300 | 46500 | 46370 | 180 | 50 | 64 | 2758 | 16 |
| 1508 | 46350 | 46300 | 46430 | 46180 | 46410 | 46300 | 60 | -50 | 132 | 2470 | 58 |
| 1509 | 46380 | 46100 | 46380 | 46100 | 46160 | 46230 | -220 | -150 | 120 | 2130 | 20 |
| 1510 | 46210 | 46050 | 46340 | 46050 | 46340 | 46150 | 130 | -60 | 94 | 2774 | 62 |
| 1511 | 46210 | 46100 | 46250 | 46000 | 46250 | 46140 | 40 | -70 | 170 | 160 | 160 |
| 小计 | 390644 | 706160 / -1722 | |||||||||
| 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 | |||||||||||
| 1412 | 13690 | 13730 | 13745 | 13655 | 13670 | 13695 | -20 | 5 | 3856 | 46164 | -1182 |
| 1501 | 13725 | 13780 | 13780 | 13685 | 13725 | 13730 | 0 | 5 | 41234 | 133292 | -4876 |
| 1502 | 13760 | 13795 | 13805 | 13715 | 13745 | 13755 | -15 | -5 | 14194 | 85628 | 1608 |
| 1503 | 13790 | 13805 | 13830 | 13745 | 13780 | 13775 | -10 | -15 | 3550 | 63224 | 1246 |
| 1504 | 13830 | 13870 | 13870 | 13790 | 13820 | 13815 | -10 | -15 | 466 | 18282 | 278 |
| 1505 | 13870 | 13920 | 13920 | 13845 | 13865 | 13855 | -5 | -15 | 100 | 6082 | 68 |
| 1506 | 13965 | 13905 | 13905 | 13900 | 13900 | 13900 | -65 | -65 | 16 | 712 | -10 |
| 1507 | 13995 | 13960 | 13960 | 13940 | 13940 | 13950 | -55 | -45 | 4 | 342 | 0 |
| 1508 | 13995 | 13995 | 13995 | 0 | 0 | 0 | 234 | 0 | |||
| 1509 | 14085 | 14005 | 14005 | 14005 | 14005 | 14005 | -80 | -80 | 2 | 94 | 0 |
| 1510 | 14155 | 14055 | 14120 | 14055 | 14115 | 14100 | -40 | -55 | 8 | 98 | 4 |
| 1511 | 14155 | 14160 | 14160 | 14160 | 14160 | 14160 | 5 | 5 | 4 | 4 | 4 |
| 小计 | 63434 | 354156 / -2860 | |||||||||
| 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 | |||||||||||
| 1412 | 16790 | 16735 | 16870 | 16710 | 16855 | 16765 | 65 | -25 | 9378 | 39234 | -1078 |
| 1501 | 16695 | 16660 | 16815 | 16630 | 16780 | 16715 | 85 | 20 | 255820 | 168058 | 10012 |
| 1502 | 16670 | 16630 | 16770 | 16580 | 16755 | 16665 | 85 | -5 | 57614 | 52534 | 2018 |
| 1503 | 16635 | 16620 | 16740 | 16560 | 16735 | 16625 | 100 | -10 | 3896 | 5984 | 686 |
| 1504 | 16645 | 16625 | 16680 | 16510 | 16680 | 16560 | 35 | -85 | 244 | 608 | -86 |
| 1505 | 16625 | 16550 | 16695 | 16510 | 16685 | 16570 | 60 | -55 | 978 | 1944 | -38 |
| 1506 | 16650 | 16615 | 16615 | 16615 | 16615 | 16615 | -35 | -35 | 2 | 110 | 0 |
| 1507 | 16630 | 16530 | 16530 | 16520 | 16520 | 16525 | -110 | -105 | 4 | 78 | 2 |
| 1508 | 16610 | 16555 | 16575 | 16555 | 16575 | 16565 | -35 | -45 | 4 | 102 | -2 |
| 1509 | 16625 | 16635 | 16725 | 16455 | 16660 | 16575 | 35 | -50 | 18 | 80 | 0 |
| 1510 | 16665 | 16635 | 16670 | 16580 | 16670 | 16625 | 5 | -40 | 12 | 52 | 2 |
| 1511 | 16665 | 16665 | 16665 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 327970 | 268784 / 11516 | |||||||||
| 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 | |||||||||||
| 1412 | 13430 | 13430 | 13475 | 13385 | 13475 | 13420 | 45 | -10 | 704 | 5704 | -400 |
| 1501 | 13500 | 13500 | 13545 | 13445 | 13535 | 13490 | 35 | -10 | 1856 | 16398 | 96 |
| 1502 | 13585 | 13590 | 13625 | 13530 | 13620 | 13575 | 35 | -10 | 868 | 4556 | 524 |
| 1503 | 13645 | 13680 | 13685 | 13625 | 13685 | 13630 | 40 | -15 | 118 | 466 | 20 |
| 1504 | 13755 | 13755 | 13755 | 0 | 0 | 0 | 68 | 0 | |||
| 1505 | 13830 | 13790 | 13800 | 13760 | 13800 | 13780 | -30 | -50 | 8 | 92 | 4 |
| 1506 | 13865 | 13865 | 13865 | 0 | 0 | 0 | 12 | 0 | |||
| 1507 | 13800 | 13880 | 13880 | 80 | 80 | 0 | 4 | 0 | |||
| 1508 | 13930 | 13875 | 13875 | -55 | -55 | 0 | 8 | 0 | |||
| 1509 | 13880 | 13900 | 13900 | 20 | 20 | 0 | 8 | 0 | |||
| 1510 | 13975 | 14110 | 14110 | 13935 | 13955 | 14000 | -20 | 25 | 6 | 10 | 0 |
| 1511 | 13975 | 13975 | 13975 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 3560 | 27326 / 244 | |||||||||
| 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 | |||||||||||
| 1412 | 232.95 | 235.5 | 235.9 | 234.2 | 235 | 234.85 | 2.05 | 1.9 | 29516 | 40814 | -1730 |
| 1501 | 233.1 | 234.75 | 235.75 | 234.3 | 235.1 | 235 | 2 | 1.9 | 140 | 138 | -72 |
| 1502 | 232.95 | 236.25 | 236.35 | 235.3 | 236.15 | 235.8 | 3.2 | 2.85 | 34 | 96 | 0 |
| 1504 | 234.2 | 235.6 | 236.3 | 235.35 | 236.2 | 235.85 | 2 | 1.65 | 238 | 122 | 46 |
| 1506 | 233.25 | 235.95 | 237 | 235 | 236.05 | 235.8 | 2.8 | 2.55 | 240332 | 208658 | -4914 |
| 1508 | 234.45 | 236.55 | 236.85 | 235.55 | 236.1 | 236.15 | 1.65 | 1.7 | 42 | 44 | -2 |
| 1510 | 234.45 | 238 | 238 | 238 | 238 | 238 | 3.55 | 3.55 | 2 | 2 | 2 |
| 小计 | 270304 | 249874 / -6670 | |||||||||
| 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 | |||||||||||
| 1412 | 3440 | 3485 | 3508 | 3462 | 3489 | 3484 | 49 | 44 | 277460 | 163836 | -21084 |
| 1501 | 3422 | 3454 | 3492 | 3447 | 3472 | 3472 | 50 | 50 | 6416 | 4372 | -322 |
| 1502 | 3398 | 3451 | 3477 | 3442 | 3455 | 3454 | 57 | 56 | 28 | 478 | -2 |
| 1503 | 3446 | 3435 | 3464 | 3431 | 3443 | 3443 | -3 | -3 | 30 | 682 | -8 |
| 1504 | 3423 | 3440 | 3453 | 3430 | 3445 | 3441 | 22 | 18 | 32 | 212 | -6 |
| 1505 | 3371 | 3430 | 3460 | 3407 | 3433 | 3432 | 62 | 61 | 670 | 1120 | -26 |
| 1506 | 3346 | 3423 | 3455 | 3397 | 3427 | 3425 | 81 | 79 | 2361452 | 463806 | -39986 |
| 1507 | 3404 | 3431 | 3449 | 3420 | 3429 | 3428 | 25 | 24 | 76 | 536 | -24 |
| 1508 | 3422 | 3427 | 3427 | 3422 | 3427 | 3425 | 5 | 3 | 8 | 152 | 0 |
| 1509 | 3425 | 3441 | 3441 | 3418 | 3426 | 3431 | 1 | 6 | 24 | 288 | -10 |
| 1510 | 3426 | 3434 | 3452 | 3410 | 3439 | 3437 | 13 | 11 | 104 | 824 | 24 |
| 1511 | 3426 | 3426 | 3426 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2646300 | 636306 / -61444 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)