|
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 | 46800 | 46900 | 46910 | 46690 | 46710 | 46810 | -90 | 10 | 11420 | 25670 | -3070 |
| 1501 | 46480 | 46650 | 46650 | 46290 | 46390 | 46480 | -90 | 0 | 45052 | 102826 | -5026 |
| 1502 | 46080 | 46210 | 46250 | 45860 | 45910 | 46040 | -170 | -40 | 292452 | 316938 | -22048 |
| 1503 | 45750 | 45880 | 45890 | 45480 | 45500 | 45680 | -250 | -70 | 171976 | 203464 | 17504 |
| 1504 | 45570 | 45770 | 45770 | 45220 | 45240 | 45410 | -330 | -160 | 22128 | 61616 | -3732 |
| 1505 | 45460 | 45550 | 45550 | 45040 | 45060 | 45250 | -400 | -210 | 9448 | 35430 | 2400 |
| 1506 | 45360 | 45400 | 45400 | 44930 | 44940 | 45160 | -420 | -200 | 1956 | 15594 | 242 |
| 1507 | 45290 | 45270 | 45270 | 44840 | 44840 | 45070 | -450 | -220 | 318 | 4016 | 118 |
| 1508 | 45190 | 45130 | 45200 | 44800 | 44800 | 45030 | -390 | -160 | 198 | 3662 | 76 |
| 1509 | 45130 | 45100 | 45200 | 44700 | 44700 | 45020 | -430 | -110 | 110 | 2614 | 58 |
| 1510 | 45060 | 45110 | 45120 | 44730 | 44730 | 44900 | -330 | -160 | 96 | 3992 | -22 |
| 1511 | 45000 | 45030 | 45050 | 44570 | 44570 | 44840 | -430 | -160 | 276 | 2350 | 148 |
| 小计 | 555430 | 778172 / -13352 | |||||||||
| 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 | 13425 | 13340 | 13390 | 13340 | 13350 | 13350 | -75 | -75 | 7400 | 23860 | -3360 |
| 1501 | 13450 | 13420 | 13445 | 13350 | 13365 | 13370 | -85 | -80 | 11814 | 61034 | 112 |
| 1502 | 13490 | 13450 | 13475 | 13370 | 13370 | 13405 | -120 | -85 | 41978 | 127454 | 1888 |
| 1503 | 13530 | 13500 | 13525 | 13410 | 13430 | 13455 | -100 | -75 | 11688 | 95612 | 3340 |
| 1504 | 13565 | 13535 | 13550 | 13465 | 13470 | 13500 | -95 | -65 | 2794 | 26934 | 1732 |
| 1505 | 13635 | 13590 | 13595 | 13525 | 13525 | 13550 | -110 | -85 | 684 | 8002 | 10 |
| 1506 | 13665 | 13600 | 13600 | 13570 | 13580 | 13585 | -85 | -80 | 206 | 1568 | 60 |
| 1507 | 13780 | 13640 | 13640 | 13640 | 13640 | 13640 | -140 | -140 | 6 | 314 | 0 |
| 1508 | 13855 | 13715 | 13725 | 13695 | 13695 | 13715 | -160 | -140 | 8 | 268 | 4 |
| 1509 | 13825 | 13795 | 13795 | 13730 | 13730 | 13785 | -95 | -40 | 44 | 264 | 20 |
| 1510 | 13895 | 13810 | 13810 | 13805 | 13805 | 13805 | -90 | -90 | 46 | 134 | 6 |
| 1511 | 14000 | 13990 | 13990 | 13880 | 13880 | 13920 | -120 | -80 | 186 | 178 | 76 |
| 小计 | 76854 | 345622 / 3888 | |||||||||
| 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 | 16680 | 16675 | 16730 | 16650 | 16650 | 16690 | -30 | 10 | 1100 | 7070 | -600 |
| 1501 | 16690 | 16690 | 16760 | 16615 | 16625 | 16690 | -65 | 0 | 27240 | 52842 | -2706 |
| 1502 | 16700 | 16725 | 16770 | 16615 | 16625 | 16695 | -75 | -5 | 166968 | 144428 | -5390 |
| 1503 | 16695 | 16705 | 16760 | 16610 | 16620 | 16685 | -75 | -10 | 15484 | 29412 | 1892 |
| 1504 | 16675 | 16700 | 16720 | 16485 | 16640 | 16675 | -35 | 0 | 360 | 2246 | 138 |
| 1505 | 16695 | 16705 | 16740 | 16615 | 16615 | 16680 | -80 | -15 | 640 | 3554 | 102 |
| 1506 | 16740 | 16695 | 16780 | 16670 | 16670 | 16705 | -70 | -35 | 38 | 176 | -2 |
| 1507 | 16680 | 16730 | 16750 | 16675 | 16700 | 16710 | 20 | 30 | 18 | 80 | 0 |
| 1508 | 16730 | 16740 | 16765 | 16680 | 16680 | 16715 | -50 | -15 | 38 | 118 | -4 |
| 1509 | 16695 | 16740 | 16750 | 16735 | 16750 | 16740 | 55 | 45 | 10 | 80 | 2 |
| 1510 | 16725 | 16765 | 16790 | 16715 | 16715 | 16750 | -10 | 25 | 30 | 136 | 4 |
| 1511 | 16790 | 16805 | 16825 | 16740 | 16740 | 16765 | -50 | -25 | 90 | 386 | 4 |
| 小计 | 212016 | 240528 / -6560 | |||||||||
| 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 | 13255 | 13280 | 13295 | 13250 | 13270 | 13260 | 15 | 5 | 1790 | 5040 | -110 |
| 1501 | 13355 | 13350 | 13390 | 13315 | 13360 | 13360 | 5 | 5 | 846 | 10522 | -300 |
| 1502 | 13435 | 13420 | 13475 | 13400 | 13450 | 13425 | 15 | -10 | 858 | 8978 | 30 |
| 1503 | 13490 | 13505 | 13505 | 13455 | 13490 | 13490 | 0 | 0 | 126 | 1096 | 48 |
| 1504 | 13615 | 13615 | 13615 | 0 | 0 | 0 | 80 | 0 | |||
| 1505 | 13630 | 13680 | 13680 | 13630 | 13630 | 13655 | 0 | 25 | 4 | 72 | 0 |
| 1506 | 13620 | 13640 | 13640 | 20 | 20 | 0 | 10 | 0 | |||
| 1507 | 13685 | 13710 | 13710 | 25 | 25 | 0 | 2 | 0 | |||
| 1508 | 13785 | 13810 | 13810 | 25 | 25 | 0 | 4 | 0 | |||
| 1509 | 13865 | 13890 | 13890 | 25 | 25 | 0 | 8 | 0 | |||
| 1510 | 13955 | 13890 | 13890 | 13890 | 13890 | 13890 | -65 | -65 | 2 | 12 | 2 |
| 1511 | 13880 | 13815 | 13815 | -65 | -65 | 0 | 2 | 0 | |||
| 小计 | 3626 | 25826 / -330 | |||||||||
| 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 | 238.3 | 238.1 | 238.6 | 234.7 | 235.8 | 236.05 | -2.5 | -2.25 | 1344 | 4302 | -510 |
| 1501 | 239.25 | 239.4 | 239.4 | 228.55 | 236.35 | 236.4 | -2.9 | -2.85 | 212 | 224 | -10 |
| 1502 | 240.3 | 239.95 | 239.95 | 236.6 | 237.4 | 237.6 | -2.9 | -2.7 | 82 | 146 | 14 |
| 1504 | 241.1 | 240.4 | 240.4 | 236.4 | 238 | 238 | -3.1 | -3.1 | 48 | 30 | -8 |
| 1506 | 241 | 240 | 241.25 | 237 | 238.15 | 238.55 | -2.85 | -2.45 | 328006 | 203230 | 2318 |
| 1508 | 241 | 240.85 | 240.85 | 235.6 | 238.45 | 238.4 | -2.55 | -2.6 | 66 | 50 | -4 |
| 1510 | 240.65 | 240.55 | 240.55 | 237.8 | 239 | 238.85 | -1.65 | -1.8 | 60 | 44 | 12 |
| 小计 | 329818 | 208026 / 1812 | |||||||||
| 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 | 3495 | 3517 | 3532 | 3460 | 3479 | 3484 | -16 | -11 | 6684 | 11948 | -2640 |
| 1501 | 3508 | 3497 | 3530 | 3440 | 3481 | 3481 | -27 | -27 | 7476 | 3772 | 14 |
| 1502 | 3495 | 3522 | 3528 | 3448 | 3466 | 3472 | -29 | -23 | 670 | 592 | -26 |
| 1503 | 3498 | 3506 | 3506 | 3461 | 3465 | 3472 | -33 | -26 | 88 | 644 | -36 |
| 1504 | 3498 | 3510 | 3510 | 3438 | 3472 | 3478 | -26 | -20 | 60 | 154 | -8 |
| 1505 | 3506 | 3499 | 3530 | 3440 | 3465 | 3468 | -41 | -38 | 5142 | 2698 | 224 |
| 1506 | 3505 | 3500 | 3529 | 3435 | 3464 | 3476 | -41 | -29 | 3172562 | 454902 | 2420 |
| 1507 | 3524 | 3508 | 3528 | 3459 | 3466 | 3488 | -58 | -36 | 98 | 936 | -8 |
| 1508 | 3492 | 3503 | 3503 | 3444 | 3463 | 3475 | -29 | -17 | 106 | 294 | -24 |
| 1509 | 3514 | 3525 | 3527 | 3455 | 3458 | 3489 | -56 | -25 | 132 | 826 | -28 |
| 1510 | 3516 | 3510 | 3510 | 3456 | 3473 | 3477 | -43 | -39 | 50 | 2034 | -4 |
| 1511 | 3506 | 3530 | 3530 | 3451 | 3459 | 3482 | -47 | -24 | 48 | 110 | 4 |
| 小计 | 3193116 | 478910 / -112 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)