|
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 | 43660 | 43760 | 44040 | 43660 | 43990 | 43910 | 330 | 250 | 39602 | 65344 | -9500 |
| 1505 | 43730 | 43770 | 44100 | 43670 | 44040 | 43910 | 310 | 180 | 193132 | 175690 | -17946 |
| 1506 | 43670 | 43700 | 44000 | 43610 | 43930 | 43820 | 260 | 150 | 419412 | 334338 | 16970 |
| 1507 | 43650 | 43660 | 43960 | 43590 | 43830 | 43790 | 180 | 140 | 82310 | 138830 | 8778 |
| 1508 | 43660 | 43740 | 43920 | 43600 | 43770 | 43760 | 110 | 100 | 12808 | 39050 | 536 |
| 1509 | 43690 | 43690 | 43920 | 43610 | 43760 | 43750 | 70 | 60 | 4476 | 20156 | 442 |
| 1510 | 43700 | 43750 | 43910 | 43650 | 43780 | 43750 | 80 | 50 | 1432 | 6766 | -72 |
| 1511 | 43680 | 43700 | 43880 | 43680 | 43740 | 43750 | 60 | 70 | 666 | 4536 | 34 |
| 1512 | 43720 | 43870 | 43930 | 43700 | 43810 | 43770 | 90 | 50 | 334 | 7258 | -6 |
| 1601 | 43770 | 43900 | 44120 | 43660 | 43800 | 43820 | 30 | 50 | 342 | 2318 | 62 |
| 1602 | 43800 | 43830 | 43870 | 43760 | 43870 | 43800 | 70 | 0 | 62 | 1536 | -18 |
| 1603 | 43870 | 43850 | 44040 | 43780 | 43860 | 43830 | -10 | -40 | 64 | 1016 | 18 |
| 小计 | 754640 | 796838 / -702 | |||||||||
| 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 | 13285 | 13285 | 13325 | 13265 | 13320 | 13300 | 35 | 15 | 3822 | 47936 | -1816 |
| 1505 | 13285 | 13270 | 13330 | 13250 | 13320 | 13290 | 35 | 5 | 10674 | 90536 | -838 |
| 1506 | 13290 | 13300 | 13325 | 13250 | 13300 | 13280 | 10 | -10 | 31306 | 122146 | -1004 |
| 1507 | 13305 | 13295 | 13335 | 13260 | 13315 | 13295 | 10 | -10 | 7376 | 53698 | 1822 |
| 1508 | 13325 | 13330 | 13355 | 13280 | 13330 | 13320 | 5 | -5 | 1250 | 14468 | 678 |
| 1509 | 13340 | 13340 | 13345 | 13310 | 13340 | 13330 | 0 | -10 | 178 | 2534 | 30 |
| 1510 | 13370 | 13355 | 13380 | 13340 | 13380 | 13365 | 10 | -5 | 272 | 1128 | 64 |
| 1511 | 13400 | 13430 | 13430 | 13430 | 13430 | 13430 | 30 | 30 | 2 | 576 | 2 |
| 1512 | 13450 | 13465 | 13485 | 13440 | 13450 | 13450 | 0 | 0 | 34 | 556 | 10 |
| 1601 | 13505 | 13505 | 13505 | 0 | 0 | 0 | 254 | 0 | |||
| 1602 | 13535 | 13500 | 13500 | 13500 | 13500 | 13500 | -35 | -35 | 80 | 242 | 72 |
| 1603 | 13570 | 13570 | 13570 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 54994 | 334086 / -980 | |||||||||
| 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 | 15875 | 15895 | 15950 | 15880 | 15925 | 15915 | 50 | 40 | 4978 | 16258 | 972 |
| 1505 | 15920 | 15915 | 15995 | 15915 | 15955 | 15960 | 35 | 40 | 47256 | 86442 | -8776 |
| 1506 | 15930 | 15935 | 16015 | 15915 | 15965 | 15970 | 35 | 40 | 96702 | 125250 | 2868 |
| 1507 | 15935 | 15945 | 16025 | 15925 | 15980 | 15985 | 45 | 50 | 18786 | 44350 | -382 |
| 1508 | 15950 | 15945 | 16035 | 15945 | 15995 | 15995 | 45 | 45 | 828 | 5778 | 64 |
| 1509 | 15970 | 16000 | 16095 | 15990 | 16015 | 16010 | 45 | 40 | 162 | 2070 | 30 |
| 1510 | 16010 | 16055 | 16100 | 16035 | 16100 | 16075 | 90 | 65 | 36 | 1992 | 10 |
| 1511 | 16055 | 16095 | 16125 | 16070 | 16125 | 16100 | 70 | 45 | 22 | 1156 | 8 |
| 1512 | 16095 | 16110 | 16150 | 16110 | 16150 | 16130 | 55 | 35 | 20 | 326 | 20 |
| 1601 | 16080 | 16170 | 16210 | 16165 | 16165 | 16190 | 85 | 110 | 12 | 176 | -2 |
| 1602 | 16150 | 16200 | 16200 | 16200 | 16200 | 16200 | 50 | 50 | 2 | 92 | -2 |
| 1603 | 16150 | 16150 | 16150 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 168804 | 283900 / -5190 | |||||||||
| 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 | 12430 | 12515 | 12515 | 12355 | 12490 | 12470 | 60 | 40 | 878 | 2772 | -426 |
| 1505 | 12445 | 12495 | 12540 | 12440 | 12495 | 12475 | 50 | 30 | 2482 | 12442 | -548 |
| 1506 | 12435 | 12500 | 12530 | 12420 | 12485 | 12465 | 50 | 30 | 1882 | 9926 | 484 |
| 1507 | 12415 | 12505 | 12505 | 12430 | 12475 | 12455 | 60 | 40 | 342 | 1298 | -8 |
| 1508 | 12440 | 12460 | 12460 | 12460 | 12460 | 12460 | 20 | 20 | 2 | 70 | -2 |
| 1509 | 12460 | 12580 | 12580 | 12500 | 12500 | 12525 | 40 | 65 | 12 | 68 | 4 |
| 1510 | 12450 | 12445 | 12445 | 12445 | 12445 | 12445 | -5 | -5 | 10 | 468 | -4 |
| 1511 | 12380 | 12375 | 12375 | -5 | -5 | 0 | 24 | 0 | |||
| 1512 | 12380 | 12490 | 12505 | 12425 | 12425 | 12470 | 45 | 90 | 26 | 52 | -8 |
| 1601 | 12415 | 12465 | 12465 | 12465 | 12465 | 12465 | 50 | 50 | 2 | 210 | 0 |
| 1602 | 12450 | 12470 | 12470 | 12470 | 12470 | 12470 | 20 | 20 | 2 | 100 | 0 |
| 1603 | 12375 | 12375 | 12375 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 5638 | 27430 / -508 | |||||||||
| 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 | 239.35 | 241.95 | 241.95 | 237.35 | 240.65 | 240.5 | 1.3 | 1.15 | 44 | 64 | 8 |
| 1505 | 241.1 | 241.75 | 243.45 | 241.1 | 243.45 | 241.95 | 2.35 | 0.85 | 24 | 78 | 2 |
| 1506 | 241.25 | 243 | 243.95 | 242.1 | 243.9 | 242.85 | 2.65 | 1.6 | 169740 | 202018 | 2246 |
| 1508 | 242.1 | 243.1 | 244.05 | 243.1 | 244.05 | 243.6 | 1.95 | 1.5 | 42 | 168 | -34 |
| 1510 | 242.75 | 243.6 | 243.6 | 243.4 | 243.45 | 243.45 | 0.7 | 0.7 | 20 | 72 | 0 |
| 1512 | 243.25 | 244.65 | 245.9 | 244 | 245.9 | 244.95 | 2.65 | 1.7 | 8334 | 30520 | -850 |
| 1602 | 244.2 | 246.95 | 246.95 | 244.9 | 246.05 | 245.95 | 1.85 | 1.75 | 6 | 16 | 0 |
| 小计 | 178210 | 232936 / 1372 | |||||||||
| 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 | 3616 | 3668 | 3668 | 3604 | 3637 | 3636 | 21 | 20 | 250 | 1194 | 58 |
| 1505 | 3643 | 3679 | 3690 | 3643 | 3670 | 3667 | 27 | 24 | 636 | 1014 | 192 |
| 1506 | 3661 | 3690 | 3710 | 3651 | 3692 | 3676 | 31 | 15 | 1511626 | 526078 | 4844 |
| 1507 | 3665 | 3701 | 3705 | 3667 | 3695 | 3691 | 30 | 26 | 80 | 582 | 0 |
| 1508 | 3679 | 3675 | 3706 | 3675 | 3698 | 3695 | 19 | 16 | 8 | 390 | -2 |
| 1509 | 3670 | 3675 | 3718 | 3675 | 3695 | 3696 | 25 | 26 | 40 | 760 | -4 |
| 1510 | 3694 | 3728 | 3728 | 3686 | 3712 | 3713 | 18 | 19 | 42 | 2216 | -8 |
| 1511 | 3702 | 3730 | 3730 | 3697 | 3716 | 3722 | 14 | 20 | 32 | 232 | -26 |
| 1512 | 3700 | 3729 | 3749 | 3693 | 3736 | 3719 | 36 | 19 | 25984 | 46862 | 2450 |
| 1601 | 3702 | 3725 | 3735 | 3710 | 3735 | 3720 | 33 | 18 | 20 | 248 | -2 |
| 1602 | 3713 | 3712 | 3712 | 3712 | 3712 | 3712 | -1 | -1 | 2 | 24 | 0 |
| 1603 | 3725 | 3725 | 3725 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 1538720 | 579604 / 7502 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)