|
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 | 41310 | 41350 | 41500 | 41150 | 41300 | 41300 | -10 | -10 | 4020 | 9410 | -610 |
| 1503 | 41460 | 41500 | 41700 | 41280 | 41470 | 41490 | 10 | 30 | 50996 | 105060 | -3964 |
| 1504 | 41310 | 41280 | 41530 | 41080 | 41320 | 41320 | 10 | 10 | 300508 | 326612 | -15278 |
| 1505 | 41130 | 41100 | 41360 | 40900 | 41160 | 41140 | 30 | 10 | 161450 | 219692 | 11744 |
| 1506 | 41010 | 41070 | 41240 | 40810 | 41060 | 41040 | 50 | 30 | 27894 | 86800 | 1848 |
| 1507 | 40910 | 40880 | 41110 | 40690 | 41010 | 40930 | 100 | 20 | 11260 | 46118 | 2472 |
| 1508 | 40860 | 40770 | 41060 | 40690 | 40920 | 40910 | 60 | 50 | 1268 | 15544 | 42 |
| 1509 | 40850 | 40710 | 41050 | 40640 | 40870 | 40860 | 20 | 10 | 1120 | 9600 | 500 |
| 1510 | 40850 | 40730 | 41000 | 40620 | 40890 | 40850 | 40 | 0 | 128 | 7096 | 18 |
| 1511 | 40870 | 40710 | 41010 | 40710 | 40900 | 40880 | 30 | 10 | 160 | 4418 | -8 |
| 1512 | 40880 | 40810 | 41020 | 40630 | 40870 | 40870 | -10 | -10 | 312 | 7934 | -24 |
| 1601 | 40830 | 40640 | 41010 | 40640 | 40870 | 40840 | 40 | 10 | 212 | 2000 | 60 |
| 小计 | 559328 | 840284 / -3200 | |||||||||
| 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 | 13160 | 13145 | 13150 | 13005 | 13055 | 13100 | -105 | -60 | 4300 | 13830 | -2780 |
| 1503 | 13205 | 13190 | 13200 | 13060 | 13060 | 13125 | -145 | -80 | 9114 | 65570 | -1706 |
| 1504 | 13270 | 13250 | 13255 | 13125 | 13155 | 13185 | -115 | -85 | 30268 | 118844 | -5674 |
| 1505 | 13325 | 13290 | 13305 | 13180 | 13200 | 13230 | -125 | -95 | 17710 | 90114 | 1862 |
| 1506 | 13355 | 13355 | 13355 | 13230 | 13245 | 13275 | -110 | -80 | 4528 | 33572 | -164 |
| 1507 | 13425 | 13370 | 13405 | 13285 | 13300 | 13320 | -125 | -105 | 1308 | 4358 | 690 |
| 1508 | 13450 | 13435 | 13435 | 13385 | 13385 | 13395 | -65 | -55 | 78 | 1438 | 0 |
| 1509 | 13515 | 13470 | 13470 | 13400 | 13400 | 13435 | -115 | -80 | 40 | 730 | -22 |
| 1510 | 13570 | 13505 | 13510 | 13445 | 13450 | 13460 | -120 | -110 | 62 | 474 | -36 |
| 1511 | 13580 | 13530 | 13535 | 13465 | 13465 | 13515 | -115 | -65 | 20 | 306 | -4 |
| 1512 | 13615 | 13560 | 13560 | 13535 | 13535 | 13540 | -80 | -75 | 8 | 464 | 4 |
| 1601 | 13625 | 13580 | 13580 | 13550 | 13555 | 13550 | -70 | -75 | 36 | 248 | 0 |
| 小计 | 67472 | 329948 / -7830 | |||||||||
| 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 | 16340 | 16360 | 16360 | 16325 | 16345 | 16335 | 5 | -5 | 640 | 2240 | 220 |
| 1503 | 16345 | 16370 | 16410 | 16320 | 16350 | 16345 | 5 | 0 | 7794 | 36216 | -1682 |
| 1504 | 16360 | 16380 | 16430 | 16325 | 16355 | 16370 | -5 | 10 | 70872 | 120250 | -4900 |
| 1505 | 16360 | 16400 | 16445 | 16335 | 16370 | 16380 | 10 | 20 | 30236 | 70054 | 3400 |
| 1506 | 16355 | 16370 | 16455 | 16335 | 16375 | 16385 | 20 | 30 | 2666 | 10048 | 636 |
| 1507 | 16335 | 16400 | 16440 | 16365 | 16380 | 16375 | 45 | 40 | 92 | 1644 | 0 |
| 1508 | 16325 | 16430 | 16430 | 16360 | 16390 | 16380 | 65 | 55 | 50 | 744 | -10 |
| 1509 | 16365 | 16420 | 16420 | 55 | 55 | 0 | 188 | 0 | |||
| 1510 | 16350 | 16350 | 16370 | 16350 | 16370 | 16360 | 20 | 10 | 20 | 344 | -2 |
| 1511 | 16335 | 16335 | 16335 | 0 | 0 | 0 | 442 | 0 | |||
| 1512 | 16395 | 16385 | 16390 | 16385 | 16390 | 16385 | -5 | -10 | 4 | 146 | 2 |
| 1601 | 16315 | 16400 | 16450 | 16400 | 16400 | 16415 | 85 | 100 | 6 | 32 | 6 |
| 小计 | 112380 | 242348 / -2330 | |||||||||
| 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 | 12595 | 12600 | 12600 | 12575 | 12575 | 12595 | -20 | 0 | 50 | 2370 | 10 |
| 1503 | 12590 | 12580 | 12625 | 12575 | 12575 | 12585 | -15 | -5 | 576 | 5888 | -242 |
| 1504 | 12540 | 12550 | 12570 | 12510 | 12520 | 12530 | -20 | -10 | 1662 | 16510 | -196 |
| 1505 | 12525 | 12530 | 12590 | 12500 | 12505 | 12510 | -20 | -15 | 290 | 3734 | 100 |
| 1506 | 12530 | 12540 | 12540 | 12525 | 12540 | 12535 | 10 | 5 | 94 | 944 | 56 |
| 1507 | 12465 | 12465 | 12465 | 0 | 0 | 0 | 26 | 0 | |||
| 1508 | 12580 | 12550 | 12550 | 12550 | 12550 | 12550 | -30 | -30 | 2 | 44 | 0 |
| 1509 | 12625 | 12625 | 12625 | 0 | 0 | 0 | 60 | 0 | |||
| 1510 | 12630 | 12660 | 12660 | 12660 | 12660 | 12660 | 30 | 30 | 6 | 394 | -4 |
| 1511 | 12730 | 12645 | 12645 | 12640 | 12640 | 12640 | -90 | -90 | 6 | 22 | 0 |
| 1512 | 12855 | 12765 | 12765 | -90 | -90 | 0 | 24 | 0 | |||
| 1601 | 12875 | 12785 | 12785 | -90 | -90 | 0 | 4 | 0 | |||
| 小计 | 2686 | 30020 / -276 | |||||||||
| 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 | 257 | 257 | 257 | 0 | 30 | 0 | |||||
| 1503 | 249.2 | 249.2 | 249.2 | 0 | 8 | 0 | |||||
| 1504 | 252.65 | 249.65 | 251.3 | 249.4 | 251.3 | 249.95 | -1.35 | -2.7 | 18 | 118 | -2 |
| 1506 | 252.1 | 251.45 | 252.4 | 250.6 | 252.05 | 251.6 | -0.05 | -0.5 | 140404 | 223390 | -3944 |
| 1508 | 253.2 | 252.1 | 252.75 | 252.1 | 252.75 | 252.4 | -0.45 | -0.8 | 4 | 62 | 0 |
| 1510 | 252.65 | 251.95 | 253.3 | 251.75 | 252.9 | 252.65 | 0.25 | 18 | 56 | -2 | |
| 1512 | 253.6 | 253.15 | 254.1 | 252.7 | 253.85 | 253.65 | 0.25 | 0.05 | 1132 | 10102 | 298 |
| 小计 | 141576 | 233766 / -3650 | |||||||||
| 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 | 3554 | 3600 | 3600 | 3580 | 3580 | 3585 | 26 | 31 | 80 | 1432 | -8 |
| 1503 | 3576 | 3579 | 3599 | 3568 | 3598 | 3590 | 22 | 14 | 20 | 962 | -4 |
| 1504 | 3599 | 3598 | 3604 | 3598 | 3604 | 3598 | 5 | -1 | 36 | 132 | -4 |
| 1505 | 3612 | 3604 | 3624 | 3591 | 3615 | 3606 | 3 | -6 | 2414 | 1516 | -206 |
| 1506 | 3606 | 3606 | 3630 | 3593 | 3618 | 3613 | 12 | 7 | 1248764 | 419950 | -18080 |
| 1507 | 3609 | 3627 | 3627 | 3616 | 3620 | 3620 | 11 | 11 | 16 | 682 | 0 |
| 1508 | 3617 | 3615 | 3633 | 3615 | 3625 | 3626 | 8 | 9 | 26 | 242 | -16 |
| 1509 | 3620 | 3636 | 3646 | 3636 | 3643 | 3640 | 23 | 20 | 24 | 776 | -2 |
| 1510 | 3628 | 3632 | 3651 | 3627 | 3646 | 3639 | 18 | 11 | 22 | 1654 | -2 |
| 1511 | 3615 | 3655 | 3655 | 3645 | 3645 | 3648 | 30 | 33 | 22 | 306 | -14 |
| 1512 | 3638 | 3637 | 3666 | 3632 | 3652 | 3648 | 14 | 10 | 2468 | 17884 | 6 |
| 1601 | 3641 | 3662 | 3667 | 3661 | 3661 | 3664 | 20 | 23 | 22 | 58 | -4 |
| 小计 | 1253914 | 445594 / -18334 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)