|
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 | 46460 | 46570 | 47570 | 46560 | 47000 | 46960 | 540 | 500 | 16130 | 20740 | -1520 |
| 1501 | 46180 | 46170 | 47250 | 46150 | 46650 | 46640 | 470 | 460 | 47920 | 94778 | -4842 |
| 1502 | 45750 | 45750 | 46850 | 45710 | 46260 | 46240 | 510 | 490 | 408464 | 284458 | -13222 |
| 1503 | 45360 | 45300 | 46500 | 45300 | 45880 | 45880 | 520 | 520 | 269600 | 199952 | -18988 |
| 1504 | 45070 | 45020 | 46230 | 45020 | 45620 | 45650 | 550 | 580 | 28428 | 60038 | -2338 |
| 1505 | 44880 | 44880 | 46020 | 44870 | 45400 | 45400 | 520 | 520 | 15826 | 38066 | 916 |
| 1506 | 44740 | 44800 | 45890 | 44770 | 45300 | 45230 | 560 | 490 | 2058 | 15904 | -192 |
| 1507 | 44590 | 44750 | 45610 | 44750 | 45200 | 45160 | 610 | 570 | 450 | 4358 | 84 |
| 1508 | 44600 | 44560 | 45510 | 44560 | 45160 | 45040 | 560 | 440 | 140 | 3684 | 2 |
| 1509 | 44480 | 44700 | 45470 | 44700 | 44960 | 45030 | 480 | 550 | 62 | 2594 | -24 |
| 1510 | 44450 | 44750 | 45300 | 44660 | 44940 | 44880 | 490 | 430 | 216 | 4006 | 10 |
| 1511 | 44310 | 44680 | 45350 | 44570 | 44830 | 44880 | 520 | 570 | 200 | 2494 | 52 |
| 小计 | 789494 | 731072 / -40062 | |||||||||
| 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 | 13295 | 13270 | 13280 | 13240 | 13255 | 13260 | -40 | -35 | 3300 | 21730 | -1010 |
| 1501 | 13300 | 13265 | 13350 | 13260 | 13275 | 13290 | -25 | -10 | 10336 | 58042 | -250 |
| 1502 | 13325 | 13280 | 13390 | 13280 | 13325 | 13325 | 0 | 0 | 52874 | 127084 | -76 |
| 1503 | 13370 | 13335 | 13440 | 13315 | 13380 | 13375 | 10 | 5 | 19146 | 99774 | 2986 |
| 1504 | 13410 | 13395 | 13485 | 13390 | 13425 | 13420 | 15 | 10 | 5000 | 29426 | 1478 |
| 1505 | 13470 | 13450 | 13520 | 13440 | 13485 | 13470 | 15 | 0 | 1784 | 8410 | 608 |
| 1506 | 13490 | 13520 | 13530 | 13500 | 13530 | 13510 | 40 | 20 | 442 | 1768 | 204 |
| 1507 | 13530 | 13545 | 13570 | 13545 | 13570 | 13555 | 40 | 25 | 8 | 318 | 4 |
| 1508 | 13630 | 13595 | 13670 | 13570 | 13670 | 13610 | 40 | -20 | 10 | 264 | -2 |
| 1509 | 13710 | 13660 | 13660 | 13660 | 13660 | 13660 | -50 | -50 | 2 | 264 | 0 |
| 1510 | 13800 | 13745 | 13745 | -55 | -55 | 0 | 170 | 0 | |||
| 1511 | 13795 | 13795 | 13890 | 13775 | 13775 | 13830 | -20 | 35 | 74 | 136 | -44 |
| 小计 | 92976 | 347386 / 3898 | |||||||||
| 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 | 16605 | 16640 | 16660 | 16580 | 16615 | 16625 | 10 | 20 | 1730 | 5580 | -550 |
| 1501 | 16585 | 16510 | 16720 | 16475 | 16580 | 16615 | -5 | 30 | 32292 | 49322 | -1086 |
| 1502 | 16590 | 16480 | 16730 | 16475 | 16600 | 16615 | 10 | 25 | 273522 | 136962 | -1608 |
| 1503 | 16570 | 16500 | 16720 | 16465 | 16595 | 16605 | 25 | 35 | 28422 | 32558 | 1070 |
| 1504 | 16565 | 16490 | 16705 | 16490 | 16620 | 16610 | 55 | 45 | 844 | 2740 | 158 |
| 1505 | 16575 | 16525 | 16715 | 16495 | 16545 | 16605 | -30 | 30 | 1496 | 4098 | 284 |
| 1506 | 16570 | 16615 | 16640 | 16615 | 16620 | 16625 | 50 | 55 | 8 | 172 | -4 |
| 1507 | 16610 | 16625 | 16725 | 16610 | 16635 | 16655 | 25 | 45 | 16 | 84 | 6 |
| 1508 | 16650 | 16565 | 16640 | 16565 | 16600 | 16615 | -50 | -35 | 16 | 106 | -10 |
| 1509 | 16680 | 16715 | 16785 | 16670 | 16670 | 16710 | -10 | 30 | 24 | 76 | -4 |
| 1510 | 16655 | 16735 | 16735 | 16675 | 16675 | 16685 | 20 | 30 | 12 | 136 | 6 |
| 1511 | 16725 | 16645 | 16805 | 16645 | 16750 | 16740 | 25 | 15 | 48 | 384 | -2 |
| 小计 | 338430 | 232218 / -1740 | |||||||||
| 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 | 13265 | 13260 | 13270 | 13245 | 13270 | 13260 | 5 | -5 | 370 | 5130 | -20 |
| 1501 | 13345 | 13345 | 13390 | 13315 | 13330 | 13340 | -15 | -5 | 372 | 9918 | -74 |
| 1502 | 13415 | 13405 | 13465 | 13395 | 13430 | 13425 | 15 | 10 | 940 | 9282 | 200 |
| 1503 | 13470 | 13495 | 13520 | 13455 | 13460 | 13480 | -10 | 10 | 154 | 1184 | 80 |
| 1504 | 13595 | 13580 | 13580 | -15 | -15 | 0 | 80 | 0 | |||
| 1505 | 13630 | 13630 | 13630 | 0 | 0 | 0 | 76 | 0 | |||
| 1506 | 13615 | 13595 | 13720 | 13595 | 13720 | 13655 | 105 | 40 | 4 | 12 | 2 |
| 1507 | 13685 | 13725 | 13725 | 40 | 40 | 0 | 2 | 0 | |||
| 1508 | 13785 | 13825 | 13825 | 40 | 40 | 0 | 4 | 0 | |||
| 1509 | 13865 | 13945 | 13945 | 13945 | 13945 | 13945 | 80 | 80 | 4 | 8 | 0 |
| 1510 | 13865 | 13880 | 13880 | 13880 | 13880 | 13880 | 15 | 15 | 2 | 10 | -2 |
| 1511 | 13790 | 13800 | 13800 | 10 | 10 | 0 | 2 | 0 | |||
| 小计 | 1846 | 25708 / 186 | |||||||||
| 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 | 238.1 | 241.15 | 245.75 | 241.05 | 243.15 | 243.15 | 5.05 | 5.05 | 756 | 3342 | -162 |
| 1501 | 237.8 | 241 | 247.4 | 241 | 245.7 | 244.35 | 7.9 | 6.55 | 430 | 248 | 18 |
| 1502 | 239.25 | 243.3 | 246.05 | 243.3 | 246.05 | 244.75 | 6.8 | 5.5 | 38 | 148 | 4 |
| 1504 | 240.3 | 246.15 | 248.9 | 246.05 | 246.6 | 247.05 | 6.3 | 6.75 | 42 | 40 | 6 |
| 1506 | 239.65 | 243 | 249.8 | 242.95 | 248.05 | 246.75 | 8.4 | 7.1 | 567346 | 210536 | 2200 |
| 1508 | 240.35 | 247.2 | 247.7 | 246.75 | 247.7 | 246.9 | 7.35 | 6.55 | 30 | 66 | 20 |
| 1510 | 242.45 | 245.2 | 249.55 | 245.15 | 249.55 | 247.15 | 7.1 | 4.7 | 26 | 32 | -16 |
| 小计 | 568668 | 214412 / 2070 | |||||||||
| 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 | 3485 | 3548 | 3659 | 3548 | 3659 | 3622 | 174 | 137 | 5396 | 8080 | -2288 |
| 1501 | 3478 | 3539 | 3651 | 3539 | 3651 | 3609 | 173 | 131 | 10864 | 4334 | 314 |
| 1502 | 3485 | 3550 | 3659 | 3550 | 3659 | 3610 | 174 | 125 | 142 | 558 | -22 |
| 1503 | 3504 | 3574 | 3679 | 3572 | 3663 | 3640 | 159 | 136 | 242 | 658 | 20 |
| 1504 | 3470 | 3556 | 3643 | 3556 | 3643 | 3635 | 173 | 165 | 170 | 276 | 100 |
| 1505 | 3473 | 3541 | 3646 | 3540 | 3646 | 3605 | 173 | 132 | 6424 | 2886 | 224 |
| 1506 | 3465 | 3536 | 3638 | 3534 | 3638 | 3599 | 173 | 134 | 3439846 | 486156 | 33984 |
| 1507 | 3472 | 3573 | 3641 | 3558 | 3630 | 3587 | 158 | 115 | 100 | 924 | -24 |
| 1508 | 3472 | 3580 | 3645 | 3580 | 3645 | 3631 | 173 | 159 | 54 | 276 | -22 |
| 1509 | 3487 | 3576 | 3661 | 3571 | 3661 | 3606 | 174 | 119 | 130 | 854 | 20 |
| 1510 | 3480 | 3553 | 3654 | 3553 | 3654 | 3636 | 174 | 156 | 1156 | 1992 | -48 |
| 1511 | 3505 | 3548 | 3680 | 3548 | 3680 | 3623 | 175 | 118 | 72 | 114 | 4 |
| 小计 | 3464596 | 507108 / 32262 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)