上海期货收盘行情6月29日(周五)
品种 |
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 |
|
铝 |
1207 |
15440 |
15490 |
15605 |
15430 |
15520 |
15535 |
80 |
95 |
4814 |
15370 |
144 |
|
1208 |
15350 |
15435 |
15540 |
15320 |
15415 |
15420 |
65 |
70 |
5682 |
41238 |
-896 |
|
1209 |
15280 |
15320 |
15500 |
15240 |
15420 |
15375 |
140 |
95 |
9602 |
87030 |
-1844 |
|
1210 |
15255 |
15310 |
15480 |
15210 |
15390 |
15330 |
135 |
75 |
83786 |
119326 |
-4524 |
|
1211 |
15260 |
15305 |
15500 |
15220 |
15400 |
15340 |
140 |
80 |
10114 |
61978 |
214 |
|
1212 |
15255 |
15320 |
15465 |
15230 |
15400 |
15345 |
145 |
90 |
6482 |
32290 |
2570 |
|
1301 |
15280 |
15330 |
15450 |
15240 |
15405 |
15355 |
125 |
75 |
998 |
5298 |
220 |
|
1302 |
15370 |
15300 |
15460 |
15300 |
15415 |
15330 |
45 |
-40 |
196 |
616 |
100 |
|
1303 |
15415 |
15350 |
15350 |
15350 |
15350 |
15350 |
-65 |
-65 |
4 |
178 |
4 |
|
1304 |
15395 |
15450 |
15450 |
15450 |
15450 |
15450 |
55 |
55 |
2 |
66 |
-2 |
|
1305 |
15360 |
|
|
|
15400 |
15400 |
40 |
40 |
|
82 |
0 |
|
1306 |
15400 |
15400 |
15400 |
15400 |
15400 |
15400 |
0 |
0 |
10 |
34 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
121690 |
363506 |
-4014 |
|
黄金 |
1207 |
324.43 |
328.00 |
328.00 |
328.00 |
328.00 |
328.00 |
3.57 |
3.57 |
2 |
24 |
-2 |
|
1208 |
323.49 |
320.41 |
323.00 |
320.41 |
323.00 |
322.46 |
-0.49 |
-1.03 |
16 |
88 |
2 |
|
1209 |
324.83 |
321.07 |
324.40 |
320.09 |
323.45 |
322.94 |
-1.38 |
-1.89 |
292 |
278 |
88 |
|
1210 |
325.57 |
321.32 |
324.59 |
321.32 |
324.27 |
322.45 |
-1.30 |
-3.12 |
48 |
60 |
12 |
|
1211 |
325.78 |
321.80 |
324.10 |
321.80 |
324.10 |
322.95 |
-1.68 |
-2.83 |
4 |
50 |
-2 |
|
1212 |
325.72 |
321.34 |
325.13 |
321.06 |
324.51 |
323.37 |
-1.21 |
-2.35 |
57264 |
112046 |
-942 |
|
1301 |
326.04 |
321.48 |
325.39 |
321.48 |
325.00 |
323.62 |
-1.04 |
-2.42 |
16 |
46 |
0 |
|
1302 |
326.27 |
324.70 |
325.00 |
324.70 |
325.00 |
324.85 |
-1.27 |
-1.42 |
4 |
28 |
-2 |
|
1303 |
325.97 |
322.52 |
324.46 |
322.52 |
324.46 |
323.49 |
-1.51 |
-2.48 |
4 |
8 |
-2 |
|
1304 |
324.59 |
327.40 |
327.40 |
325.49 |
325.58 |
326.65 |
0.99 |
2.06 |
10 |
18 |
6 |
|
1305 |
324.59 |
323.98 |
324.49 |
323.98 |
324.49 |
324.23 |
-0.10 |
-0.36 |
4 |
56 |
-2 |
|
1306 |
325.95 |
322.20 |
325.70 |
322.00 |
325.40 |
323.97 |
-0.55 |
-1.98 |
28 |
80 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
57692 |
112782 |
-846 |
|
铜 |
1207 |
54780 |
54710 |
55800 |
54660 |
55800 |
55250 |
1020 |
470 |
16452 |
30332 |
-6406 |
|
1208 |
54650 |
54540 |
55650 |
54500 |
55630 |
55260 |
980 |
610 |
16918 |
56010 |
-2372 |
|
1209 |
54450 |
54370 |
55570 |
54310 |
55430 |
55100 |
980 |
650 |
54780 |
120798 |
-6340 |
|
1210 |
54200 |
54070 |
55410 |
54050 |
55240 |
54790 |
1040 |
590 |
636706 |
264342 |
-16868 |
|
1211 |
54040 |
53950 |
55250 |
53910 |
55100 |
54690 |
1060 |
650 |
57132 |
54164 |
-2450 |
|
1212 |
53980 |
53910 |
55190 |
53850 |
55070 |
54710 |
1090 |
730 |
6888 |
16066 |
-590 |
|
1301 |
53920 |
53870 |
55160 |
53830 |
55050 |
54790 |
1130 |
870 |
2318 |
6588 |
-598 |
|
1302 |
53980 |
53880 |
55120 |
53840 |
54980 |
54800 |
1000 |
820 |
438 |
4306 |
28 |
|
1303 |
53890 |
54040 |
55130 |
53970 |
55070 |
54660 |
1180 |
770 |
122 |
2158 |
-22 |
|
1304 |
53850 |
53980 |
55080 |
53820 |
55000 |
54460 |
1150 |
610 |
144 |
1316 |
-4 |
|
1305 |
53940 |
54030 |
55080 |
54030 |
55040 |
54780 |
1100 |
840 |
50 |
1014 |
8 |
|
1306 |
54010 |
53860 |
55120 |
53860 |
55120 |
54630 |
1110 |
620 |
42 |
232 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
791990 |
557326 |
-35614 |
|
铅 |
1207 |
14535 |
14540 |
14750 |
14530 |
14750 |
14645 |
215 |
110 |
16 |
182 |
-2 |
|
1208 |
14480 |
14535 |
14780 |
14535 |
14700 |
14625 |
220 |
145 |
106 |
1740 |
-62 |
|
1209 |
14455 |
14515 |
14730 |
14445 |
14635 |
14555 |
180 |
100 |
210 |
1984 |
32 |
|
1210 |
14435 |
14490 |
14695 |
14455 |
14675 |
14575 |
240 |
140 |
376 |
1656 |
204 |
|
1211 |
14460 |
14555 |
14555 |
14555 |
14555 |
14555 |
95 |
95 |
2 |
34 |
0 |
|
1212 |
14445 |
|
|
|
14580 |
14580 |
135 |
135 |
|
8 |
0 |
|
1301 |
14445 |
|
|
|
14590 |
14590 |
145 |
145 |
|
10 |
0 |
|
1302 |
14385 |
|
|
|
14475 |
14475 |
90 |
90 |
|
|
0 |
|
1303 |
14600 |
|
|
|
14695 |
14695 |
95 |
95 |
|
4 |
0 |
|
1304 |
14505 |
|
|
|
14600 |
14600 |
95 |
95 |
|
6 |
0 |
|
1305 |
14150 |
|
|
|
14240 |
14240 |
90 |
90 |
|
2 |
0 |
|
1306 |
14150 |
|
|
|
14150 |
14150 |
0 |
0 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
710 |
5626 |
172 |
|
螺纹钢 |
1207 |
4237 |
4245 |
4390 |
4211 |
4310 |
4358 |
73 |
121 |
62 |
180 |
-4 |
|
1208 |
4160 |
|
|
|
4160 |
4160 |
0 |
0 |
|
420 |
0 |
|
1209 |
4120 |
4106 |
4146 |
4104 |
4134 |
4116 |
14 |
-4 |
124 |
1382 |
-22 |
|
1210 |
4075 |
4078 |
4084 |
4040 |
4068 |
4065 |
-7 |
-10 |
843166 |
676846 |
-36352 |
|
1211 |
4092 |
4115 |
4116 |
4089 |
4096 |
4104 |
4 |
12 |
112 |
782 |
2 |
|
1212 |
4072 |
4066 |
4071 |
4053 |
4071 |
4063 |
-1 |
-9 |
6 |
256 |
2 |
|
1301 |
4050 |
4055 |
4055 |
4022 |
4035 |
4041 |
-15 |
-9 |
120328 |
224842 |
41902 |
|
1302 |
4072 |
4036 |
4088 |
4036 |
4056 |
4062 |
-16 |
-10 |
40 |
54 |
10 |
|
1303 |
4075 |
|
|
|
4065 |
4065 |
-10 |
-10 |
|
28 |
0 |
|
1304 |
4100 |
|
|
|
4090 |
4090 |
-10 |
-10 |
|
50 |
0 |
|
1305 |
4089 |
4081 |
4109 |
4071 |
4090 |
4092 |
1 |
3 |
566 |
3718 |
16 |
|
1306 |
4089 |
|
|
|
4089 |
4089 |
0 |
0 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
964404 |
908558 |
5554 |
|
锌 |
1207 |
14285 |
14275 |
14565 |
14275 |
14530 |
14435 |
245 |
150 |
4242 |
11550 |
-2616 |
|
1208 |
14295 |
14320 |
14600 |
14320 |
14580 |
14465 |
285 |
170 |
13884 |
45624 |
-5002 |
|
1209 |
14290 |
14330 |
14625 |
14305 |
14555 |
14475 |
265 |
185 |
31222 |
110998 |
-9480 |
|
1210 |
14310 |
14330 |
14720 |
14315 |
14585 |
14475 |
275 |
165 |
235074 |
191372 |
-21976 |
|
1211 |
14325 |
14350 |
14640 |
14330 |
14595 |
14515 |
270 |
190 |
27298 |
51796 |
6772 |
|
1212 |
14355 |
14405 |
14660 |
14355 |
14610 |
14525 |
255 |
170 |
3074 |
12740 |
1110 |
|
1301 |
14385 |
14335 |
14675 |
14335 |
14630 |
14565 |
245 |
180 |
922 |
2728 |
240 |
|
1302 |
14430 |
14475 |
14700 |
14475 |
14695 |
14640 |
265 |
210 |
48 |
446 |
16 |
|
1303 |
14460 |
14640 |
14750 |
14640 |
14725 |
14725 |
265 |
265 |
116 |
1060 |
48 |
|
1304 |
14605 |
14560 |
14780 |
14560 |
14770 |
14650 |
165 |
45 |
34 |
718 |
6 |
|
1305 |
14575 |
14805 |
14805 |
14805 |
14805 |
14805 |
230 |
230 |
2 |
158 |
0 |
|
1306 |
14720 |
14765 |
14860 |
14765 |
14860 |
14805 |
140 |
85 |
6 |
8 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
315922 |
429198 |
-30878 |
特别提示:本信息由相关企业自行提供,真实性未证实,仅供参考。请谨慎采用,风险自负。
[ 铜价搜索 ]
[ ]
[ 告诉好友 ]
[ 打印本文 ]
[ 关闭窗口 ]