|
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 | |||||||||||
| 1502 | 41270 | 41140 | 42170 | 41040 | 41980 | 41760 | 710 | 490 | 45202 | 76360 | -2704 |
| 1503 | 41070 | 40850 | 41910 | 40750 | 41770 | 41400 | 700 | 330 | 517860 | 287290 | -16336 |
| 1504 | 40800 | 40630 | 41660 | 40510 | 41560 | 41190 | 760 | 390 | 298172 | 218328 | -192 |
| 1505 | 40630 | 40500 | 41490 | 40340 | 41410 | 41060 | 780 | 430 | 91228 | 99118 | 612 |
| 1506 | 40570 | 40300 | 41390 | 40230 | 41390 | 41000 | 820 | 430 | 20786 | 47692 | 974 |
| 1507 | 40400 | 40280 | 41300 | 40180 | 41290 | 40910 | 890 | 510 | 4636 | 22318 | 960 |
| 1508 | 40250 | 40190 | 41230 | 40190 | 41190 | 40820 | 940 | 570 | 1288 | 10678 | -50 |
| 1509 | 40250 | 40140 | 41130 | 40030 | 41100 | 40820 | 850 | 570 | 582 | 9078 | -78 |
| 1510 | 40210 | 40370 | 41080 | 40340 | 41080 | 40810 | 870 | 600 | 234 | 6134 | -28 |
| 1511 | 40130 | 40400 | 41030 | 40400 | 41030 | 40730 | 900 | 600 | 390 | 4288 | 8 |
| 1512 | 40160 | 39990 | 41000 | 39990 | 41000 | 40630 | 840 | 470 | 736 | 6022 | 52 |
| 1601 | 40020 | 39960 | 40890 | 39960 | 40840 | 40660 | 820 | 640 | 306 | 256 | 222 |
| 小计 | 981420 | 787562 / -16560 | |||||||||
| 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 | |||||||||||
| 1502 | 12770 | 12790 | 12900 | 12790 | 12800 | 12820 | 30 | 50 | 5646 | 46930 | -1610 |
| 1503 | 12815 | 12840 | 12950 | 12825 | 12845 | 12870 | 30 | 55 | 45928 | 135432 | -1474 |
| 1504 | 12880 | 12890 | 13000 | 12885 | 12915 | 12930 | 35 | 50 | 27350 | 101216 | 5468 |
| 1505 | 12940 | 12960 | 13060 | 12955 | 12985 | 12990 | 45 | 50 | 9632 | 58586 | 1126 |
| 1506 | 13005 | 13030 | 13120 | 13025 | 13055 | 13050 | 50 | 45 | 3080 | 19236 | 1536 |
| 1507 | 13065 | 13085 | 13145 | 13075 | 13075 | 13110 | 10 | 45 | 260 | 2408 | 4 |
| 1508 | 13105 | 13155 | 13195 | 13150 | 13150 | 13155 | 45 | 50 | 22 | 1210 | -4 |
| 1509 | 13160 | 13205 | 13260 | 13200 | 13200 | 13225 | 40 | 65 | 34 | 550 | -8 |
| 1510 | 13240 | 13280 | 13280 | 13280 | 13280 | 13280 | 40 | 40 | 2 | 318 | 2 |
| 1511 | 13310 | 13295 | 13295 | 13295 | 13295 | 13295 | -15 | -15 | 10 | 174 | 8 |
| 1512 | 13340 | 13395 | 13470 | 13330 | 13330 | 13355 | -10 | 15 | 40 | 102 | 24 |
| 1601 | 13340 | 13340 | 13340 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 92004 | 366162 / 5072 | |||||||||
| 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 | |||||||||||
| 1502 | 15915 | 15910 | 16155 | 15880 | 16125 | 16015 | 210 | 100 | 7720 | 22346 | -1114 |
| 1503 | 15840 | 15830 | 16085 | 15800 | 16065 | 15945 | 225 | 105 | 256384 | 158856 | -9964 |
| 1504 | 15805 | 15805 | 16050 | 15770 | 16045 | 15920 | 240 | 115 | 90406 | 72258 | 4434 |
| 1505 | 15785 | 15765 | 16030 | 15755 | 16020 | 15910 | 235 | 125 | 14902 | 24920 | 264 |
| 1506 | 15770 | 15815 | 16025 | 15810 | 16025 | 15920 | 255 | 150 | 3032 | 3788 | 1230 |
| 1507 | 15765 | 15880 | 16000 | 15880 | 16000 | 15940 | 235 | 175 | 6 | 626 | -6 |
| 1508 | 15745 | 15845 | 15995 | 15845 | 15995 | 15955 | 250 | 210 | 108 | 398 | 8 |
| 1509 | 15770 | 15865 | 15970 | 15865 | 15970 | 15920 | 200 | 150 | 18 | 176 | 12 |
| 1510 | 15795 | 15860 | 16015 | 15860 | 15995 | 15925 | 200 | 130 | 34 | 414 | -4 |
| 1511 | 15805 | 15855 | 16105 | 15855 | 16030 | 15970 | 225 | 165 | 60 | 422 | -12 |
| 1512 | 15790 | 15880 | 16080 | 15870 | 16010 | 15915 | 220 | 125 | 76 | 136 | -10 |
| 1601 | 15880 | 15930 | 16035 | 15915 | 16035 | 15980 | 155 | 100 | 12 | 12 | 8 |
| 小计 | 372758 | 284352 / -5154 | |||||||||
| 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 | |||||||||||
| 1502 | 12335 | 12280 | 12560 | 12280 | 12475 | 12430 | 140 | 95 | 690 | 5246 | -414 |
| 1503 | 12265 | 12170 | 12500 | 12155 | 12500 | 12380 | 235 | 115 | 14680 | 20624 | -1074 |
| 1504 | 12265 | 12165 | 12495 | 12165 | 12485 | 12370 | 220 | 105 | 2870 | 7502 | 14 |
| 1505 | 12265 | 12150 | 12475 | 12150 | 12435 | 12390 | 170 | 125 | 522 | 1616 | 2 |
| 1506 | 12275 | 12390 | 12390 | 115 | 115 | 0 | 486 | 0 | |||
| 1507 | 12230 | 12250 | 12350 | 12250 | 12350 | 12300 | 120 | 70 | 4 | 36 | 0 |
| 1508 | 12160 | 12385 | 12515 | 12385 | 12515 | 12465 | 355 | 305 | 6 | 64 | 0 |
| 1509 | 12325 | 12430 | 12450 | 12430 | 12450 | 12440 | 125 | 115 | 4 | 64 | -2 |
| 1510 | 12315 | 12335 | 12540 | 12335 | 12530 | 12475 | 215 | 160 | 24 | 410 | -14 |
| 1511 | 12515 | 12410 | 12690 | 12410 | 12535 | 12585 | 20 | 70 | 22 | 20 | -8 |
| 1512 | 12595 | 12365 | 12520 | 12365 | 12520 | 12460 | -75 | -135 | 16 | 16 | -6 |
| 1601 | 12595 | 12595 | 12595 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 18838 | 36084 / -1502 | |||||||||
| 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 | |||||||||||
| 1502 | 251.85 | 252.35 | 256.5 | 252.35 | 256 | 255.35 | 4.15 | 3.5 | 80 | 142 | 8 |
| 1503 | 252.45 | 253 | 253 | 252.7 | 252.7 | 252.85 | 0.25 | 0.4 | 4 | 4 | -4 |
| 1504 | 252.3 | 254.05 | 257.55 | 254.05 | 257.55 | 255.5 | 5.25 | 3.2 | 10 | 32 | 2 |
| 1506 | 252.45 | 253.8 | 259 | 253.5 | 257.85 | 256.7 | 5.4 | 4.25 | 381174 | 239050 | 1818 |
| 1508 | 252.55 | 256.3 | 258 | 256.3 | 258 | 257.35 | 5.45 | 4.8 | 26 | 96 | 4 |
| 1510 | 252.75 | 258.45 | 258.55 | 257.15 | 257.95 | 258.05 | 5.2 | 5.3 | 28 | 48 | 0 |
| 1512 | 254.2 | 256 | 258.8 | 256 | 258.8 | 257.85 | 4.6 | 3.65 | 40 | 52 | 10 |
| 小计 | 381362 | 239424 / 1838 | |||||||||
| 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 | |||||||||||
| 1502 | 3577 | 3593 | 3712 | 3593 | 3699 | 3685 | 122 | 108 | 764 | 1122 | 140 |
| 1503 | 3600 | 3617 | 3720 | 3599 | 3695 | 3674 | 95 | 74 | 14 | 830 | 0 |
| 1504 | 3620 | 3634 | 3757 | 3618 | 3715 | 3649 | 95 | 29 | 54 | 230 | 0 |
| 1505 | 3627 | 3590 | 3769 | 3590 | 3754 | 3713 | 127 | 86 | 7744 | 1674 | 66 |
| 1506 | 3635 | 3638 | 3783 | 3633 | 3767 | 3725 | 132 | 90 | 3544420 | 472114 | 84288 |
| 1507 | 3653 | 3657 | 3779 | 3657 | 3779 | 3743 | 126 | 90 | 140 | 618 | -34 |
| 1508 | 3647 | 3662 | 3745 | 3662 | 3744 | 3721 | 97 | 74 | 28 | 244 | 2 |
| 1509 | 3651 | 3659 | 3772 | 3659 | 3760 | 3740 | 109 | 89 | 154 | 754 | -38 |
| 1510 | 3661 | 3671 | 3799 | 3671 | 3775 | 3759 | 114 | 98 | 178 | 1616 | -30 |
| 1511 | 3669 | 3667 | 3788 | 3667 | 3788 | 3755 | 119 | 86 | 92 | 248 | 2 |
| 1512 | 3662 | 3667 | 3805 | 3667 | 3786 | 3763 | 124 | 101 | 3492 | 4106 | 1446 |
| 1601 | 3631 | 3768 | 3851 | 3768 | 3797 | 3793 | 166 | 162 | 20 | 8 | 8 |
| 小计 | 3557100 | 483564 / 85850 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)