|
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 | |||||||||||
| 1504 | 43920 | 43800 | 43960 | 43470 | 43730 | 43660 | -190 | -260 | 33710 | 74844 | -4338 |
| 1505 | 43920 | 43880 | 43990 | 43460 | 43740 | 43730 | -180 | -190 | 226328 | 193636 | -12448 |
| 1506 | 43910 | 43810 | 43940 | 43390 | 43680 | 43670 | -230 | -240 | 413712 | 317368 | 19886 |
| 1507 | 43930 | 43810 | 43940 | 43400 | 43660 | 43650 | -270 | -280 | 75788 | 130052 | 6402 |
| 1508 | 43950 | 43910 | 43950 | 43400 | 43670 | 43660 | -280 | -290 | 14930 | 38514 | 2390 |
| 1509 | 43940 | 43830 | 43950 | 43410 | 43640 | 43690 | -300 | -250 | 3808 | 19714 | 814 |
| 1510 | 44000 | 43830 | 43890 | 43500 | 43680 | 43700 | -320 | -300 | 674 | 6838 | -272 |
| 1511 | 44000 | 43820 | 43890 | 43480 | 43710 | 43680 | -290 | -320 | 418 | 4502 | 62 |
| 1512 | 44050 | 43840 | 43930 | 43480 | 43700 | 43720 | -350 | -330 | 476 | 7264 | -104 |
| 1601 | 44100 | 43980 | 43980 | 43510 | 43720 | 43770 | -380 | -330 | 160 | 2256 | -32 |
| 1602 | 44100 | 43950 | 43950 | 43640 | 43660 | 43800 | -440 | -300 | 94 | 1554 | 14 |
| 1603 | 44270 | 44020 | 44060 | 43710 | 43850 | 43870 | -420 | -400 | 126 | 998 | 22 |
| 小计 | 770224 | 797540 / 12396 | |||||||||
| 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 | |||||||||||
| 1504 | 13295 | 13305 | 13320 | 13275 | 13320 | 13285 | 25 | -10 | 2556 | 49752 | -1246 |
| 1505 | 13300 | 13315 | 13335 | 13270 | 13300 | 13285 | 0 | -15 | 11570 | 91374 | -2228 |
| 1506 | 13305 | 13325 | 13350 | 13270 | 13315 | 13290 | 10 | -15 | 24568 | 123150 | 2740 |
| 1507 | 13320 | 13330 | 13355 | 13290 | 13290 | 13305 | -30 | -15 | 6940 | 51876 | 1268 |
| 1508 | 13340 | 13350 | 13360 | 13315 | 13345 | 13325 | 5 | -15 | 480 | 13790 | 2 |
| 1509 | 13355 | 13345 | 13350 | 13335 | 13350 | 13340 | -5 | -15 | 382 | 2504 | 58 |
| 1510 | 13405 | 13370 | 13385 | 13365 | 13380 | 13370 | -25 | -35 | 224 | 1064 | -10 |
| 1511 | 13410 | 13400 | 13400 | 13400 | 13400 | 13400 | -10 | -10 | 4 | 574 | 0 |
| 1512 | 13475 | 13450 | 13450 | 13450 | 13450 | 13450 | -25 | -25 | 12 | 546 | 2 |
| 1601 | 13535 | 13530 | 13530 | 13480 | 13480 | 13505 | -55 | -30 | 4 | 254 | 0 |
| 1602 | 13675 | 13535 | 13535 | 13535 | 13535 | 13535 | -140 | -140 | 8 | 170 | -6 |
| 1603 | 13570 | 13570 | 13570 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 46748 | 335066 / 580 | |||||||||
| 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 | |||||||||||
| 1504 | 15870 | 15800 | 15930 | 15800 | 15870 | 15875 | 0 | 5 | 9728 | 15286 | -2412 |
| 1505 | 15930 | 15940 | 15975 | 15875 | 15910 | 15920 | -20 | -10 | 66928 | 95218 | -8248 |
| 1506 | 15940 | 15930 | 15995 | 15875 | 15910 | 15930 | -30 | -10 | 85430 | 122382 | 1624 |
| 1507 | 15935 | 15930 | 16000 | 15880 | 15945 | 15935 | 10 | 0 | 18074 | 44732 | 1188 |
| 1508 | 15945 | 15945 | 16010 | 15890 | 15930 | 15950 | -15 | 5 | 952 | 5714 | 36 |
| 1509 | 15965 | 15920 | 16000 | 15920 | 15945 | 15970 | -20 | 5 | 276 | 2040 | 98 |
| 1510 | 16025 | 16010 | 16035 | 15985 | 16010 | 16010 | -15 | -15 | 82 | 1982 | 34 |
| 1511 | 16050 | 16060 | 16100 | 16025 | 16045 | 16055 | -5 | 5 | 308 | 1148 | 142 |
| 1512 | 16100 | 16105 | 16140 | 16040 | 16040 | 16095 | -60 | -5 | 80 | 306 | 28 |
| 1601 | 16095 | 16100 | 16115 | 16040 | 16100 | 16080 | 5 | -15 | 30 | 178 | 16 |
| 1602 | 16110 | 16165 | 16165 | 16110 | 16110 | 16150 | 0 | 40 | 14 | 94 | 10 |
| 1603 | 16150 | 16150 | 16150 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 181902 | 289090 / -7484 | |||||||||
| 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 | |||||||||||
| 1504 | 12445 | 12515 | 12515 | 12390 | 12485 | 12430 | 40 | -15 | 644 | 3198 | -490 |
| 1505 | 12440 | 12490 | 12550 | 12390 | 12480 | 12445 | 40 | 5 | 3550 | 12990 | -284 |
| 1506 | 12420 | 12485 | 12530 | 12370 | 12485 | 12435 | 65 | 15 | 2812 | 9442 | 700 |
| 1507 | 12420 | 12500 | 12525 | 12370 | 12475 | 12415 | 55 | -5 | 578 | 1306 | 144 |
| 1508 | 12230 | 12480 | 12480 | 12405 | 12405 | 12440 | 175 | 210 | 4 | 72 | 2 |
| 1509 | 12460 | 12460 | 12460 | 0 | 0 | 0 | 64 | 0 | |||
| 1510 | 12445 | 12450 | 12450 | 5 | 5 | 0 | 472 | 0 | |||
| 1511 | 12310 | 12380 | 12380 | 70 | 70 | 0 | 24 | 0 | |||
| 1512 | 12350 | 12470 | 12470 | 12290 | 12450 | 12380 | 100 | 30 | 40 | 60 | -8 |
| 1601 | 12415 | 12430 | 12435 | 12365 | 12420 | 12415 | 5 | 0 | 30 | 210 | 4 |
| 1602 | 12450 | 12450 | 12450 | 0 | 0 | 0 | 100 | 0 | |||
| 1603 | 12375 | 12375 | 12375 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7658 | 27938 / 68 | |||||||||
| 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 | |||||||||||
| 1504 | 238.65 | 240.35 | 240.35 | 238.45 | 239.45 | 239.35 | 0.8 | 0.7 | 30 | 56 | 0 |
| 1505 | 239.75 | 241.95 | 242.2 | 239.9 | 240 | 241.1 | 0.25 | 1.35 | 32 | 76 | 10 |
| 1506 | 241 | 241.85 | 242.55 | 240.5 | 241.15 | 241.25 | 0.15 | 0.25 | 262864 | 199772 | -292 |
| 1508 | 241.25 | 241.65 | 243 | 241.2 | 242.1 | 242.1 | 0.85 | 0.85 | 22 | 202 | -4 |
| 1510 | 241.7 | 243.55 | 243.55 | 242.2 | 242.3 | 242.75 | 0.6 | 1.05 | 14 | 72 | 0 |
| 1512 | 243.15 | 243.7 | 244.35 | 242.55 | 243.2 | 243.25 | 0.05 | 0.1 | 3556 | 31370 | 366 |
| 1602 | 244.1 | 244.2 | 244.2 | 0.1 | 0.1 | 0 | 16 | 0 | |||
| 小计 | 266518 | 231564 / 80 | |||||||||
| 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 | |||||||||||
| 1504 | 3618 | 3623 | 3623 | 3603 | 3616 | 3616 | -2 | -2 | 22 | 1136 | 10 |
| 1505 | 3661 | 3666 | 3677 | 3622 | 3638 | 3643 | -23 | -18 | 632 | 822 | 66 |
| 1506 | 3673 | 3681 | 3692 | 3633 | 3652 | 3661 | -21 | -12 | 1427656 | 521234 | -21308 |
| 1507 | 3679 | 3675 | 3677 | 3654 | 3660 | 3665 | -19 | -14 | 30 | 582 | -10 |
| 1508 | 3681 | 3697 | 3697 | 3664 | 3688 | 3679 | 7 | -2 | 14 | 392 | -2 |
| 1509 | 3694 | 3694 | 3694 | 3641 | 3675 | 3670 | -19 | -24 | 56 | 764 | -4 |
| 1510 | 3701 | 3713 | 3717 | 3672 | 3672 | 3694 | -29 | -7 | 30 | 2224 | -8 |
| 1511 | 3701 | 3702 | 3716 | 3697 | 3697 | 3702 | -4 | 1 | 34 | 258 | 16 |
| 1512 | 3711 | 3729 | 3734 | 3679 | 3695 | 3700 | -16 | -11 | 25420 | 44412 | 1990 |
| 1601 | 3719 | 3705 | 3712 | 3693 | 3696 | 3702 | -23 | -17 | 10 | 250 | 0 |
| 1602 | 3722 | 3708 | 3719 | 3706 | 3711 | 3713 | -11 | -9 | 18 | 24 | -2 |
| 1603 | 3725 | 3725 | 3725 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 1453922 | 572102 / -19252 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)