|
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 | |||||||||||
| 1501 | 45560 | 45620 | 45670 | 45300 | 45430 | 45530 | -130 | -30 | 16130 | 29270 | -2670 |
| 1502 | 45090 | 45180 | 45300 | 44880 | 45080 | 45110 | -10 | 20 | 37274 | 101126 | -1672 |
| 1503 | 44570 | 44640 | 44840 | 44420 | 44650 | 44660 | 80 | 90 | 317816 | 301058 | -9484 |
| 1504 | 44250 | 44280 | 44480 | 44050 | 44240 | 44300 | -10 | 50 | 117592 | 146880 | 5982 |
| 1505 | 44040 | 44090 | 44240 | 43800 | 43980 | 44040 | -60 | 0 | 20844 | 59612 | 2524 |
| 1506 | 43900 | 43820 | 44040 | 43600 | 43720 | 43810 | -180 | -90 | 11210 | 29192 | 2022 |
| 1507 | 43750 | 43850 | 43900 | 43460 | 43540 | 43660 | -210 | -90 | 4622 | 12578 | 2216 |
| 1508 | 43750 | 43670 | 43810 | 43330 | 43420 | 43560 | -330 | -190 | 2070 | 6456 | 1388 |
| 1509 | 43690 | 43710 | 43710 | 43290 | 43320 | 43550 | -370 | -140 | 2008 | 4660 | 1034 |
| 1510 | 43550 | 43620 | 43620 | 43260 | 43300 | 43430 | -250 | -120 | 144 | 4216 | 58 |
| 1511 | 43480 | 43550 | 43620 | 43200 | 43200 | 43470 | -280 | -10 | 364 | 3476 | 124 |
| 1512 | 43440 | 43610 | 43610 | 43130 | 43160 | 43370 | -280 | -70 | 378 | 1762 | 224 |
| 小计 | 530452 | 700286 / 1746 | |||||||||
| 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 | |||||||||||
| 1501 | 12760 | 12750 | 12750 | 12665 | 12675 | 12695 | -85 | -65 | 6980 | 30270 | -110 |
| 1502 | 12790 | 12775 | 12805 | 12695 | 12700 | 12730 | -90 | -60 | 12984 | 66630 | -2568 |
| 1503 | 12835 | 12800 | 12860 | 12760 | 12760 | 12790 | -75 | -45 | 63712 | 168550 | 7988 |
| 1504 | 12895 | 12805 | 12915 | 12805 | 12835 | 12855 | -60 | -40 | 13988 | 72578 | 5878 |
| 1505 | 12950 | 12910 | 12970 | 12900 | 12900 | 12920 | -50 | -30 | 7468 | 36536 | 2752 |
| 1506 | 13020 | 13000 | 13030 | 12965 | 12970 | 12980 | -50 | -40 | 2818 | 7366 | 1136 |
| 1507 | 13095 | 13075 | 13085 | 13035 | 13035 | 13050 | -60 | -45 | 248 | 806 | 28 |
| 1508 | 13175 | 13065 | 13150 | 13065 | 13105 | 13105 | -70 | -70 | 38 | 394 | 12 |
| 1509 | 13255 | 13200 | 13210 | 13155 | 13210 | 13180 | -45 | -75 | 42 | 386 | 16 |
| 1510 | 13390 | 13235 | 13235 | 13230 | 13230 | 13230 | -160 | -160 | 16 | 312 | -2 |
| 1511 | 13400 | 13330 | 13380 | 13330 | 13370 | 13360 | -30 | -40 | 40 | 178 | 18 |
| 1512 | 13565 | 13400 | 13400 | 13400 | 13400 | 13400 | -165 | -165 | 2 | 32 | 0 |
| 小计 | 108336 | 384038 / 15148 | |||||||||
| 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 | |||||||||||
| 1501 | 16805 | 16800 | 16820 | 16745 | 16775 | 16765 | -30 | -40 | 2460 | 10020 | -1470 |
| 1502 | 16715 | 16795 | 16795 | 16645 | 16690 | 16695 | -25 | -20 | 27122 | 51070 | -3220 |
| 1503 | 16680 | 16790 | 16790 | 16590 | 16630 | 16665 | -50 | -15 | 174974 | 161740 | -2234 |
| 1504 | 16670 | 16735 | 16755 | 16570 | 16610 | 16640 | -60 | -30 | 22602 | 27586 | 1276 |
| 1505 | 16640 | 16715 | 16815 | 16550 | 16570 | 16615 | -70 | -25 | 3506 | 10430 | 410 |
| 1506 | 16610 | 16680 | 16700 | 16560 | 16580 | 16625 | -30 | 15 | 160 | 494 | -30 |
| 1507 | 16640 | 16615 | 16635 | 16570 | 16570 | 16610 | -70 | -30 | 26 | 160 | -8 |
| 1508 | 16640 | 16685 | 16685 | 16570 | 16570 | 16610 | -70 | -30 | 38 | 290 | -4 |
| 1509 | 16720 | 16715 | 16715 | 16595 | 16595 | 16655 | -125 | -65 | 6 | 92 | -4 |
| 1510 | 16730 | 16695 | 16695 | 16630 | 16630 | 16660 | -100 | -70 | 4 | 114 | 2 |
| 1511 | 16670 | 16700 | 16715 | 16620 | 16645 | 16670 | -25 | 0 | 26 | 432 | 8 |
| 1512 | 16745 | 16740 | 16740 | 16660 | 16665 | 16695 | -80 | -50 | 24 | 82 | 2 |
| 小计 | 230948 | 262510 / -5272 | |||||||||
| 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 | |||||||||||
| 1501 | 12250 | 12270 | 12350 | 12270 | 12340 | 12315 | 90 | 65 | 470 | 4130 | -90 |
| 1502 | 12285 | 12390 | 12465 | 12305 | 12385 | 12390 | 100 | 105 | 4278 | 11324 | -2016 |
| 1503 | 12295 | 12395 | 12485 | 12305 | 12380 | 12410 | 85 | 115 | 11656 | 22438 | 2208 |
| 1504 | 12320 | 12440 | 12510 | 12335 | 12400 | 12440 | 80 | 120 | 778 | 3966 | 150 |
| 1505 | 12340 | 12525 | 12550 | 12365 | 12465 | 12455 | 125 | 115 | 358 | 530 | 10 |
| 1506 | 12440 | 12520 | 12590 | 12450 | 12590 | 12485 | 150 | 45 | 32 | 386 | 18 |
| 1507 | 12570 | 12570 | 12570 | 0 | 0 | 0 | 32 | 0 | |||
| 1508 | 12620 | 12665 | 12665 | 45 | 45 | 0 | 58 | 0 | |||
| 1509 | 12700 | 12700 | 12700 | 0 | 0 | 0 | 38 | 0 | |||
| 1510 | 12650 | 12615 | 12630 | 12615 | 12630 | 12620 | -20 | -30 | 10 | 406 | -10 |
| 1511 | 12730 | 12790 | 12790 | 12730 | 12730 | 12760 | 0 | 30 | 4 | 14 | 2 |
| 1512 | 12835 | 12865 | 12865 | 30 | 30 | 0 | 8 | 0 | |||
| 小计 | 17586 | 43330 / 272 | |||||||||
| 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 | |||||||||||
| 1501 | 239.15 | 239.15 | 239.15 | 0 | 114 | 0 | |||||
| 1502 | 241.55 | 243.15 | 244.65 | 241.55 | 243.6 | 243 | 2.05 | 1.45 | 260 | 150 | -6 |
| 1503 | 242.15 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | 1.4 | 1.4 | 2 | 4 | 2 |
| 1504 | 242.8 | 242.8 | 242.8 | 0 | 30 | 0 | |||||
| 1506 | 242.8 | 244.7 | 247.3 | 243.8 | 245.25 | 245.35 | 2.45 | 2.55 | 237538 | 214320 | 72 |
| 1508 | 244.65 | 245.1 | 245.15 | 245.1 | 245.15 | 245.1 | 0.5 | 0.45 | 4 | 36 | -4 |
| 1510 | 243.7 | 245.6 | 248.65 | 245 | 246.15 | 247.3 | 2.45 | 3.6 | 54 | 56 | -10 |
| 小计 | 237858 | 214710 / 54 | |||||||||
| 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 | |||||||||||
| 1501 | 3455 | 3491 | 3530 | 3472 | 3493 | 3489 | 38 | 34 | 564 | 4820 | 68 |
| 1502 | 3480 | 3498 | 3536 | 3492 | 3507 | 3507 | 27 | 27 | 94 | 876 | 12 |
| 1503 | 3484 | 3508 | 3540 | 3508 | 3515 | 3534 | 31 | 50 | 256 | 850 | 0 |
| 1504 | 3488 | 3518 | 3550 | 3518 | 3550 | 3539 | 62 | 51 | 22 | 270 | -2 |
| 1505 | 3504 | 3539 | 3580 | 3520 | 3545 | 3545 | 41 | 41 | 3126 | 1898 | -116 |
| 1506 | 3517 | 3544 | 3596 | 3530 | 3554 | 3556 | 37 | 39 | 1865876 | 401974 | -48184 |
| 1507 | 3531 | 3556 | 3595 | 3547 | 3561 | 3559 | 30 | 28 | 152 | 854 | -44 |
| 1508 | 3522 | 3549 | 3592 | 3546 | 3564 | 3577 | 42 | 55 | 58 | 258 | 0 |
| 1509 | 3539 | 3562 | 3602 | 3562 | 3581 | 3579 | 42 | 40 | 34 | 872 | 2 |
| 1510 | 3544 | 3585 | 3611 | 3564 | 3577 | 3580 | 33 | 36 | 36 | 2122 | 12 |
| 1511 | 3535 | 3571 | 3605 | 3569 | 3580 | 3580 | 45 | 45 | 54 | 254 | -10 |
| 1512 | 3540 | 3577 | 3621 | 3561 | 3588 | 3587 | 48 | 47 | 702 | 1234 | 30 |
| 小计 | 1870974 | 416282 / -48232 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)