|
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 | 41760 | 41400 | 41810 | 41260 | 41450 | 41560 | -310 | -200 | 39000 | 73162 | -3198 |
| 1503 | 41400 | 41200 | 41590 | 41020 | 41250 | 41340 | -150 | -60 | 418760 | 276198 | -11092 |
| 1504 | 41190 | 40970 | 41450 | 40860 | 41080 | 41170 | -110 | -20 | 259190 | 231348 | 13020 |
| 1505 | 41060 | 40880 | 41360 | 40740 | 40980 | 41070 | -80 | 10 | 83282 | 101836 | 2718 |
| 1506 | 41000 | 40700 | 41280 | 40640 | 40920 | 41030 | -80 | 30 | 31074 | 45486 | -2206 |
| 1507 | 40910 | 40700 | 41220 | 40580 | 40870 | 40990 | -40 | 80 | 11328 | 22756 | 438 |
| 1508 | 40820 | 40930 | 41180 | 40550 | 40800 | 40940 | -20 | 120 | 2152 | 10890 | 212 |
| 1509 | 40820 | 40670 | 41120 | 40500 | 40790 | 40850 | -30 | 30 | 2418 | 8630 | -448 |
| 1510 | 40810 | 40600 | 41070 | 40500 | 40780 | 40830 | -30 | 20 | 262 | 6142 | 8 |
| 1511 | 40730 | 40720 | 40990 | 40460 | 40740 | 40860 | 10 | 130 | 354 | 4270 | -18 |
| 1512 | 40630 | 40470 | 40990 | 40420 | 40710 | 40730 | 80 | 100 | 294 | 6036 | 14 |
| 1601 | 40660 | 40570 | 40890 | 40510 | 40670 | 40680 | 10 | 20 | 22 | 270 | 14 |
| 小计 | 848136 | 787024 / -538 | |||||||||
| 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 | 12820 | 12755 | 12805 | 12730 | 12735 | 12760 | -85 | -60 | 4384 | 45694 | -1236 |
| 1503 | 12870 | 12835 | 12850 | 12765 | 12775 | 12805 | -95 | -65 | 33438 | 133104 | -2328 |
| 1504 | 12930 | 12880 | 12905 | 12830 | 12850 | 12870 | -80 | -60 | 22626 | 105000 | 3784 |
| 1505 | 12990 | 12965 | 12965 | 12890 | 12910 | 12935 | -80 | -55 | 7668 | 58898 | 312 |
| 1506 | 13050 | 13000 | 13025 | 12950 | 12965 | 12995 | -85 | -55 | 3002 | 20474 | 1238 |
| 1507 | 13110 | 13075 | 13075 | 13020 | 13020 | 13055 | -90 | -55 | 712 | 2632 | 224 |
| 1508 | 13155 | 13125 | 13130 | 13060 | 13070 | 13110 | -85 | -45 | 144 | 1286 | 76 |
| 1509 | 13225 | 13170 | 13195 | 13130 | 13130 | 13175 | -95 | -50 | 86 | 608 | 58 |
| 1510 | 13280 | 13270 | 13270 | 13200 | 13200 | 13255 | -80 | -25 | 70 | 370 | 52 |
| 1511 | 13295 | 13290 | 13335 | 13290 | 13300 | 13315 | 5 | 20 | 72 | 184 | 10 |
| 1512 | 13355 | 13315 | 13380 | 13280 | 13280 | 13335 | -75 | -20 | 102 | 188 | 86 |
| 1601 | 13340 | 13340 | 13340 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 72304 | 368438 / 2276 | |||||||||
| 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 | 16015 | 16035 | 16180 | 16015 | 16145 | 16100 | 130 | 85 | 3968 | 20964 | -1382 |
| 1503 | 15945 | 15980 | 16100 | 15920 | 16035 | 16000 | 90 | 55 | 166498 | 162064 | 3208 |
| 1504 | 15920 | 15915 | 16055 | 15885 | 15990 | 15965 | 70 | 45 | 55132 | 76834 | 4576 |
| 1505 | 15910 | 15920 | 16040 | 15870 | 15960 | 15950 | 50 | 40 | 12650 | 25906 | 986 |
| 1506 | 15920 | 15915 | 16035 | 15850 | 15960 | 15955 | 40 | 35 | 780 | 3822 | 34 |
| 1507 | 15940 | 15935 | 15980 | 15935 | 15960 | 15960 | 20 | 20 | 16 | 626 | 0 |
| 1508 | 15955 | 15930 | 16025 | 15900 | 15955 | 15940 | 0 | -15 | 24 | 390 | -8 |
| 1509 | 15920 | 15960 | 16025 | 15925 | 15985 | 15965 | 65 | 45 | 10 | 174 | -2 |
| 1510 | 15925 | 16040 | 16040 | 15995 | 16000 | 16005 | 75 | 80 | 10 | 406 | -8 |
| 1511 | 15970 | 16030 | 16030 | 15980 | 15995 | 16000 | 25 | 30 | 22 | 426 | 4 |
| 1512 | 15915 | 16000 | 16035 | 15965 | 16010 | 15990 | 95 | 75 | 14 | 148 | 12 |
| 1601 | 15980 | 15995 | 16045 | 15995 | 16045 | 16020 | 65 | 40 | 4 | 12 | 0 |
| 小计 | 239128 | 291772 / 7420 | |||||||||
| 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 | 12430 | 12480 | 12490 | 12390 | 12460 | 12435 | 30 | 5 | 808 | 4594 | -652 |
| 1503 | 12380 | 12400 | 12480 | 12345 | 12425 | 12405 | 45 | 25 | 10686 | 19264 | -1360 |
| 1504 | 12370 | 12405 | 12465 | 12345 | 12415 | 12400 | 45 | 30 | 1960 | 7906 | 404 |
| 1505 | 12390 | 12450 | 12450 | 12355 | 12435 | 12410 | 45 | 20 | 362 | 1632 | 16 |
| 1506 | 12390 | 12420 | 12420 | 30 | 30 | 0 | 486 | 0 | |||
| 1507 | 12300 | 12520 | 12520 | 12520 | 12520 | 12520 | 220 | 220 | 2 | 34 | -2 |
| 1508 | 12465 | 12465 | 12465 | 0 | 0 | 0 | 64 | 0 | |||
| 1509 | 12440 | 12515 | 12515 | 12515 | 12515 | 12515 | 75 | 75 | 2 | 66 | 2 |
| 1510 | 12475 | 12580 | 12580 | 12560 | 12560 | 12570 | 85 | 95 | 4 | 410 | 0 |
| 1511 | 12585 | 12595 | 12595 | 12595 | 12595 | 12595 | 10 | 10 | 2 | 22 | 2 |
| 1512 | 12460 | 12460 | 12460 | 0 | 0 | 0 | 16 | 0 | |||
| 1601 | 12460 | 12460 | 12460 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 13826 | 34494 / -1590 | |||||||||
| 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 | 255.35 | 256.15 | 256.4 | 255.95 | 255.95 | 256.1 | 0.6 | 0.75 | 8 | 138 | -4 |
| 1503 | 252.85 | 255.8 | 257.55 | 255.8 | 257.55 | 256.65 | 4.7 | 3.8 | 4 | 6 | 2 |
| 1504 | 255.5 | 257.4 | 257.4 | 256.5 | 257.1 | 256.95 | 1.6 | 1.45 | 10 | 34 | 2 |
| 1506 | 256.7 | 258 | 258.3 | 256.85 | 257.65 | 257.5 | 0.95 | 0.8 | 139018 | 238328 | -722 |
| 1508 | 257.35 | 257.65 | 258 | 257.1 | 258 | 257.6 | 0.65 | 0.25 | 34 | 80 | -16 |
| 1510 | 258.05 | 258.15 | 258.2 | 257.75 | 257.75 | 258.05 | -0.3 | 8 | 44 | -4 | |
| 1512 | 257.85 | 258.85 | 259.7 | 257.5 | 258.5 | 258.65 | 0.65 | 0.8 | 106 | 112 | 60 |
| 小计 | 139188 | 238742 / -682 | |||||||||
| 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 | 3685 | 3718 | 3735 | 3712 | 3715 | 3721 | 30 | 36 | 118 | 1084 | -38 |
| 1503 | 3674 | 3730 | 3736 | 3730 | 3731 | 3732 | 57 | 58 | 6 | 828 | -2 |
| 1504 | 3649 | 3760 | 3760 | 3727 | 3749 | 3738 | 100 | 89 | 206 | 290 | 60 |
| 1505 | 3713 | 3753 | 3785 | 3740 | 3762 | 3760 | 49 | 47 | 3828 | 1732 | 58 |
| 1506 | 3725 | 3770 | 3800 | 3745 | 3770 | 3770 | 45 | 45 | 1461346 | 479754 | 7640 |
| 1507 | 3743 | 3772 | 3799 | 3733 | 3772 | 3773 | 29 | 30 | 174 | 654 | 36 |
| 1508 | 3721 | 3769 | 3775 | 3768 | 3775 | 3770 | 54 | 49 | 22 | 242 | -2 |
| 1509 | 3740 | 3777 | 3793 | 3759 | 3783 | 3778 | 43 | 38 | 60 | 756 | 2 |
| 1510 | 3759 | 3786 | 3800 | 3771 | 3786 | 3785 | 27 | 26 | 28 | 1616 | 0 |
| 1511 | 3755 | 3786 | 3793 | 3786 | 3792 | 3790 | 37 | 35 | 10 | 244 | -4 |
| 1512 | 3763 | 3791 | 3819 | 3771 | 3795 | 3795 | 32 | 32 | 1804 | 4450 | 344 |
| 1601 | 3793 | 3801 | 3808 | 3786 | 3808 | 3798 | 15 | 5 | 12 | 8 | 0 |
| 小计 | 1467614 | 491658 / 8094 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)