|
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 | 45350 | 45670 | 46560 | 45670 | 46260 | 46290 | 910 | 940 | 15940 | 38910 | -4300 |
| 1501 | 45140 | 45300 | 46220 | 45160 | 45850 | 45770 | 710 | 630 | 112932 | 125082 | -7124 |
| 1502 | 44640 | 44770 | 45800 | 44670 | 45400 | 45330 | 760 | 690 | 605540 | 402242 | -11892 |
| 1503 | 44300 | 44500 | 45490 | 44400 | 45150 | 45050 | 850 | 750 | 251116 | 178016 | -7396 |
| 1504 | 44060 | 44260 | 45300 | 44220 | 44980 | 44850 | 920 | 790 | 39282 | 64290 | 7010 |
| 1505 | 43870 | 44080 | 45150 | 44080 | 44850 | 44710 | 980 | 840 | 13782 | 31238 | -710 |
| 1506 | 43670 | 44080 | 45020 | 44030 | 44770 | 44710 | 1100 | 1040 | 3062 | 15038 | 928 |
| 1507 | 43630 | 44200 | 44920 | 44050 | 44690 | 44640 | 1060 | 1010 | 420 | 3788 | 42 |
| 1508 | 43500 | 43980 | 44830 | 43970 | 44560 | 44540 | 1060 | 1040 | 276 | 3310 | 36 |
| 1509 | 43440 | 44020 | 44800 | 43920 | 44570 | 44480 | 1130 | 1040 | 226 | 2500 | -16 |
| 1510 | 43440 | 43850 | 44730 | 43820 | 44430 | 44350 | 990 | 910 | 316 | 4030 | -68 |
| 1511 | 43490 | 43870 | 44670 | 43780 | 44350 | 44190 | 860 | 700 | 536 | 2002 | -154 |
| 小计 | 1043428 | 870446 / -23644 | |||||||||
| 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 | 13520 | 13530 | 13550 | 13480 | 13480 | 13505 | -40 | -15 | 4820 | 31750 | -730 |
| 1501 | 13565 | 13545 | 13595 | 13490 | 13495 | 13545 | -70 | -20 | 23322 | 79294 | -3776 |
| 1502 | 13610 | 13565 | 13640 | 13520 | 13530 | 13580 | -80 | -30 | 57032 | 126024 | 7864 |
| 1503 | 13645 | 13600 | 13680 | 13550 | 13550 | 13625 | -95 | -20 | 9776 | 75166 | 1670 |
| 1504 | 13715 | 13655 | 13715 | 13630 | 13630 | 13680 | -85 | -35 | 1128 | 21350 | -24 |
| 1505 | 13745 | 13725 | 13790 | 13690 | 13690 | 13740 | -55 | -5 | 810 | 7488 | 486 |
| 1506 | 13805 | 13715 | 13840 | 13715 | 13760 | 13785 | -45 | -20 | 152 | 1326 | 104 |
| 1507 | 13790 | 13850 | 13850 | 13800 | 13815 | 13815 | 25 | 25 | 14 | 318 | -6 |
| 1508 | 13975 | 13890 | 13925 | 13855 | 13925 | 13895 | -50 | -80 | 70 | 246 | 4 |
| 1509 | 13940 | 13930 | 13930 | 13930 | 13930 | 13930 | -10 | -10 | 2 | 172 | -2 |
| 1510 | 14055 | 14055 | 14055 | 0 | 0 | 0 | 82 | 0 | |||
| 1511 | 13915 | 14005 | 14005 | 13970 | 13985 | 13980 | 70 | 65 | 68 | 108 | 2 |
| 小计 | 97194 | 343324 / 5592 | |||||||||
| 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 | 16470 | 16565 | 16680 | 16565 | 16580 | 16630 | 110 | 160 | 4290 | 15890 | -600 |
| 1501 | 16430 | 16420 | 16650 | 16410 | 16545 | 16570 | 115 | 140 | 93258 | 64466 | -8662 |
| 1502 | 16415 | 16375 | 16640 | 16375 | 16530 | 16555 | 115 | 140 | 264672 | 125344 | -4754 |
| 1503 | 16370 | 16375 | 16635 | 16375 | 16530 | 16555 | 160 | 185 | 23682 | 21650 | -1036 |
| 1504 | 16385 | 16420 | 16615 | 16420 | 16530 | 16550 | 145 | 165 | 540 | 1870 | 0 |
| 1505 | 16395 | 16415 | 16620 | 16415 | 16530 | 16550 | 135 | 155 | 920 | 3174 | 32 |
| 1506 | 16395 | 16520 | 16670 | 16520 | 16575 | 16600 | 180 | 205 | 34 | 126 | -12 |
| 1507 | 16485 | 16600 | 16610 | 16540 | 16540 | 16585 | 55 | 100 | 10 | 82 | 2 |
| 1508 | 16475 | 16520 | 16685 | 16515 | 16555 | 16615 | 80 | 140 | 30 | 136 | 14 |
| 1509 | 16385 | 16495 | 16635 | 16495 | 16635 | 16565 | 250 | 180 | 10 | 78 | 0 |
| 1510 | 16420 | 16505 | 16680 | 16505 | 16580 | 16605 | 160 | 185 | 22 | 96 | 8 |
| 1511 | 16525 | 16660 | 16820 | 16485 | 16615 | 16685 | 90 | 160 | 64 | 382 | 18 |
| 小计 | 387532 | 233294 / -14990 | |||||||||
| 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 | 13375 | 13410 | 13425 | 13400 | 13405 | 13405 | 30 | 30 | 220 | 5420 | 70 |
| 1501 | 13445 | 13425 | 13525 | 13425 | 13500 | 13480 | 55 | 35 | 1796 | 11494 | -750 |
| 1502 | 13540 | 13540 | 13610 | 13525 | 13580 | 13560 | 40 | 20 | 2050 | 8246 | 516 |
| 1503 | 13620 | 13585 | 13640 | 13585 | 13630 | 13620 | 10 | 0 | 142 | 748 | 10 |
| 1504 | 13760 | 13760 | 13760 | 0 | 0 | 0 | 74 | 0 | |||
| 1505 | 13745 | 13735 | 13820 | 13735 | 13820 | 13780 | 75 | 35 | 8 | 76 | -6 |
| 1506 | 13800 | 13800 | 13800 | 0 | 0 | 0 | 12 | 0 | |||
| 1507 | 13830 | 13865 | 13865 | 35 | 35 | 0 | 2 | 0 | |||
| 1508 | 13935 | 13970 | 13970 | 35 | 35 | 0 | 4 | 0 | |||
| 1509 | 14060 | 14095 | 14095 | 35 | 35 | 0 | 6 | 0 | |||
| 1510 | 14060 | 14095 | 14095 | 35 | 35 | 0 | 10 | 0 | |||
| 1511 | 14030 | 14065 | 14065 | 35 | 35 | 0 | 2 | 0 | |||
| 小计 | 4216 | 26094 / -160 | |||||||||
| 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 | 230.4 | 233.05 | 241.3 | 233.05 | 238.7 | 238.35 | 8.3 | 7.95 | 2562 | 7584 | -1128 |
| 1501 | 229.6 | 232.95 | 240.75 | 232.95 | 238.75 | 236.85 | 9.15 | 7.25 | 554 | 292 | 82 |
| 1502 | 230.3 | 233.95 | 240.45 | 233.95 | 240.4 | 238.4 | 10.1 | 8.1 | 78 | 154 | 12 |
| 1504 | 229.1 | 234.45 | 240 | 234.2 | 239.8 | 238.15 | 10.7 | 9.05 | 30 | 38 | 14 |
| 1506 | 232.2 | 233.5 | 242.95 | 233.5 | 240.35 | 238.25 | 8.15 | 6.05 | 540948 | 225768 | -23598 |
| 1508 | 230.45 | 234.4 | 241.9 | 234.4 | 240.75 | 238.75 | 10.3 | 8.3 | 48 | 50 | 2 |
| 1510 | 229.5 | 236.5 | 240.9 | 236.5 | 240.9 | 239.65 | 11.4 | 10.15 | 10 | 24 | 6 |
| 小计 | 544230 | 233910 / -24610 | |||||||||
| 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 | 3353 | 3306 | 3568 | 3306 | 3493 | 3454 | 140 | 101 | 49536 | 28656 | -17408 |
| 1501 | 3338 | 3331 | 3557 | 3330 | 3476 | 3439 | 138 | 101 | 16588 | 4138 | -740 |
| 1502 | 3267 | 3263 | 3527 | 3263 | 3461 | 3406 | 194 | 139 | 814 | 536 | 18 |
| 1503 | 3251 | 3301 | 3511 | 3301 | 3482 | 3423 | 231 | 172 | 332 | 688 | -66 |
| 1504 | 3257 | 3313 | 3507 | 3236 | 3507 | 3345 | 250 | 88 | 192 | 184 | -42 |
| 1505 | 3298 | 3291 | 3544 | 3291 | 3458 | 3413 | 160 | 115 | 6514 | 2206 | 198 |
| 1506 | 3314 | 3285 | 3548 | 3283 | 3455 | 3411 | 141 | 97 | 5362976 | 454988 | -97780 |
| 1507 | 3316 | 3324 | 3540 | 3318 | 3476 | 3463 | 160 | 147 | 520 | 802 | 162 |
| 1508 | 3294 | 3318 | 3535 | 3318 | 3481 | 3460 | 187 | 166 | 160 | 292 | 80 |
| 1509 | 3315 | 3335 | 3540 | 3335 | 3480 | 3429 | 165 | 114 | 370 | 410 | 52 |
| 1510 | 3311 | 3321 | 3551 | 3321 | 3466 | 3471 | 155 | 160 | 498 | 1556 | 42 |
| 1511 | 3237 | 3378 | 3398 | 3311 | 3398 | 3378 | 161 | 141 | 352 | 152 | -88 |
| 小计 | 5438852 | 494608 / -115572 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)