| 2013年第(187)期 总第5094期 总第5102个交易日 |
| 上海期货交易所期货合约行情 2013年10月21日(周一) |
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 铜 | 1311 | 52370 | 52310 | 52530 | 52090 | 52510 | 52280 | 140 | -90 | 16674 | 57164 | -558 | |
| 1312 | 52250 | 52180 | 52460 | 51980 | 52430 | 52200 | 180 | -50 | 26668 | 104526 | -2058 | ||
| 1401 | 52150 | 52130 | 52380 | 51850 | 52330 | 52100 | 180 | -50 | 236830 | 246368 | 6312 | ||
| 1402 | 52100 | 52050 | 52310 | 51810 | 52280 | 52030 | 180 | -70 | 25622 | 55726 | 1940 | ||
| 1403 | 52110 | 52100 | 52310 | 51820 | 52280 | 52010 | 170 | -100 | 3734 | 23324 | 648 | ||
| 1404 | 52130 | 52110 | 52360 | 51860 | 52310 | 52060 | 180 | -70 | 766 | 9320 | 218 | ||
| 1405 | 52160 | 52100 | 52380 | 51890 | 52380 | 52060 | 220 | -100 | 382 | 4816 | 26 | ||
| 1406 | 52190 | 52060 | 52390 | 51930 | 52300 | 52210 | 110 | 20 | 180 | 2654 | 52 | ||
| 1407 | 52260 | 52060 | 52410 | 52000 | 52410 | 52170 | 150 | -90 | 108 | 862 | -12 | ||
| 1408 | 52260 | 52080 | 52470 | 52080 | 52470 | 52200 | 210 | -60 | 240 | 1054 | -124 | ||
| 1409 | 52330 | 52030 | 52520 | 52030 | 52510 | 52220 | 180 | -110 | 42 | 608 | 0 | ||
| 1410 | 52230 | 52290 | 52530 | 52180 | 52530 | 52240 | 300 | 10 | 104 | 178 | 30 | ||
| 小计 | 311350 | 506600 | 6474 | ||||||||||
| 铝 | 1311 | 14435 | 14420 | 14460 | 14420 | 14460 | 14435 | 25 | 0 | 1500 | 29490 | -430 | |
| 1312 | 14365 | 14340 | 14395 | 14340 | 14385 | 14380 | 20 | 15 | 2684 | 60518 | -1284 | ||
| 1401 | 14320 | 14320 | 14375 | 14300 | 14375 | 14345 | 55 | 25 | 5292 | 58458 | 380 | ||
| 1402 | 14300 | 14290 | 14345 | 14275 | 14345 | 14325 | 45 | 25 | 2366 | 23578 | 598 | ||
| 1403 | 14290 | 14300 | 14335 | 14300 | 14335 | 14320 | 45 | 30 | 1016 | 13786 | 512 | ||
| 1404 | 14285 | 14330 | 14335 | 14320 | 14335 | 14330 | 50 | 45 | 90 | 4090 | -30 | ||
| 1405 | 14285 | 14325 | 14330 | 14325 | 14330 | 14325 | 45 | 40 | 4 | 2154 | -4 | ||
| 1406 | 14270 | 14350 | 14360 | 14350 | 14360 | 14355 | 90 | 85 | 6 | 78 | 0 | ||
| 1407 | 14300 | 14365 | 14370 | 14365 | 14370 | 14365 | 70 | 65 | 4 | 134 | -2 | ||
| 1408 | 14345 | 14345 | 14345 | 0 | 0 | 62 | 0 | ||||||
| 1409 | 14325 | 14390 | 14390 | 65 | 65 | 26 | 0 | ||||||
| 1410 | 14320 | 14320 | 14320 | 0 | 0 | 0 | |||||||
| 小计 | 12962 | 192374 | -260 | ||||||||||
| 锌 | 1311 | 14980 | 14995 | 15110 | 14950 | 15110 | 15060 | 130 | 80 | 2588 | 11152 | -1636 | |
| 1312 | 14955 | 14950 | 15095 | 14910 | 15090 | 15020 | 135 | 65 | 20080 | 71474 | -2758 | ||
| 1401 | 14960 | 14960 | 15120 | 14910 | 15115 | 15045 | 155 | 85 | 92234 | 152598 | 23580 | ||
| 1402 | 14965 | 14860 | 15125 | 14860 | 15120 | 15055 | 155 | 90 | 16276 | 39598 | 5778 | ||
| 1403 | 14985 | 14940 | 15125 | 14940 | 15120 | 15075 | 135 | 90 | 2012 | 3098 | 1004 | ||
| 1404 | 15060 | 15085 | 15135 | 14985 | 15135 | 15100 | 75 | 40 | 90 | 286 | 44 | ||
| 1405 | 14965 | 15055 | 15180 | 15050 | 15180 | 15095 | 215 | 130 | 28 | 298 | -4 | ||
| 1406 | 15035 | 15155 | 15155 | 15155 | 15155 | 15155 | 120 | 120 | 2 | 40 | 0 | ||
| 1407 | 15040 | 15080 | 15205 | 15080 | 15205 | 15135 | 165 | 95 | 10 | 14 | 4 | ||
| 1408 | 15155 | 15155 | 15155 | 0 | 0 | 10 | 0 | ||||||
| 1409 | 15140 | 15140 | 15140 | 0 | 0 | 0 | |||||||
| 1410 | 15140 | 15140 | 15140 | 0 | 0 | 0 | |||||||
| 小计 | 133320 | 278568 | 26012 | ||||||||||
| 铅 | 1311 | 14320 | 14350 | 14415 | 14350 | 14415 | 14380 | 95 | 60 | 1320 | 5954 | -402 | |
| 1312 | 14375 | 14405 | 14470 | 14360 | 14455 | 14430 | 80 | 55 | 1402 | 10010 | -32 | ||
| 1401 | 14430 | 14455 | 14525 | 14420 | 14505 | 14490 | 75 | 60 | 1032 | 3092 | 640 | ||
| 1402 | 14480 | 14520 | 14570 | 14520 | 14570 | 14545 | 90 | 65 | 4 | 502 | -2 | ||
| 1403 | 14500 | 14520 | 14595 | 14520 | 14580 | 14575 | 80 | 75 | 22 | 22 | -8 | ||
| 1404 | 14500 | 14590 | 14590 | 90 | 90 | 0 | |||||||
| 1405 | 14535 | 14785 | 14785 | 14625 | 14635 | 14670 | 100 | 135 | 16 | 14 | 14 | ||
| 1406 | 14555 | 14805 | 14805 | 14805 | 14805 | 14805 | 250 | 250 | 6 | 16 | 6 | ||
| 1407 | 14840 | 14840 | 14840 | 0 | 0 | 0 | |||||||
| 1408 | 14860 | 15115 | 15115 | 255 | 255 | 2 | 0 | ||||||
| 1409 | 14780 | 14780 | 14780 | 0 | 0 | 0 | |||||||
| 1410 | 14780 | 14780 | 14780 | 0 | 0 | 0 | |||||||
| 小计 | 3802 | 19612 | 216 | ||||||||||
| 黄金 | 1311 | 261.80 | 261.65 | 262.50 | 261.45 | 261.85 | 261.90 | 0.05 | 0.10 | 118 | 264 | -12 | |
| 1312 | 262.35 | 262.30 | 263.25 | 261.50 | 262.95 | 262.20 | 0.60 | -0.15 | 178192 | 104272 | -1922 | ||
| 1401 | 262.90 | 262.80 | 263.50 | 262.00 | 263.40 | 262.60 | 0.50 | -0.30 | 404 | 556 | -20 | ||
| 1402 | 262.70 | 262.45 | 262.45 | 262.45 | 262.45 | 262.45 | -0.25 | -0.25 | 4 | 20 | -4 | ||
| 1403 | 263.00 | 263.10 | 263.15 | 263.10 | 263.15 | 263.10 | 0.15 | 0.10 | 4 | 36 | 0 | ||
| 1404 | 263.15 | 262.80 | 262.80 | 262.50 | 262.50 | 262.65 | -0.65 | -0.50 | 6 | 16 | 0 | ||
| 1405 | 262.80 | 262.65 | 262.65 | 262.65 | 262.65 | 262.65 | -0.15 | -0.15 | 2 | 16 | 0 | ||
| 1406 | 262.90 | 263.50 | 264.20 | 262.25 | 263.95 | 263.25 | 1.05 | 0.35 | 3594 | 45526 | 672 | ||
| 1407 | 262.45 | 263.00 | 263.05 | 263.00 | 263.00 | 263.00 | 0.55 | 0.55 | 6 | 38 | -4 | ||
| 1408 | 262.50 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 0.80 | 0.80 | 4 | 12 | -2 | ||
| 1410 | 259.55 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | 3.60 | 3.60 | 6 | 6 | 6 | ||
| 小计 | 182340 | 150762 | -1286 | ||||||||||
| 白银 | 1311 | 4387 | 4405 | 4481 | 4396 | 4479 | 4443 | 92 | 56 | 388 | 292 | 118 | |
| 1312 | 4400 | 4430 | 4508 | 4413 | 4496 | 4451 | 96 | 51 | 1885758 | 466234 | 34400 | ||
| 1401 | 4407 | 4431 | 4515 | 4420 | 4505 | 4466 | 98 | 59 | 63234 | 36488 | 1600 | ||
| 1402 | 4407 | 4456 | 4519 | 4426 | 4510 | 4492 | 103 | 85 | 236 | 766 | -30 | ||
| 1403 | 4421 | 4450 | 4520 | 4445 | 4518 | 4486 | 97 | 65 | 424 | 2514 | 162 | ||
| 1404 | 4418 | 4454 | 4525 | 4453 | 4525 | 4490 | 107 | 72 | 78 | 208 | 4 | ||
| 1405 | 4434 | 4460 | 4532 | 4457 | 4527 | 4494 | 93 | 60 | 142 | 504 | 38 | ||
| 1406 | 4447 | 4487 | 4549 | 4455 | 4535 | 4499 | 88 | 52 | 7090 | 14510 | 1528 | ||
| 1407 | 4441 | 4467 | 4538 | 4467 | 4538 | 4487 | 97 | 46 | 8 | 150 | 2 | ||
| 1408 | 4455 | 4480 | 4545 | 4480 | 4545 | 4513 | 90 | 58 | 16 | 174 | 4 | ||
| 1409 | 4464 | 4496 | 4550 | 4473 | 4550 | 4507 | 86 | 43 | 72 | 96 | 10 | ||
| 1410 | 4492 | 4499 | 4575 | 4495 | 4550 | 4530 | 58 | 38 | 50 | 14 | 6 | ||
| 小计 | 1957496 | 521950 | 37842 | ||||||||||
| 螺纹钢 | 1311 | 3301 | 3366 | 3366 | 3288 | 3288 | 3304 | -13 | 3 | 110 | 494 | 74 | |
| 1312 | 3418 | 3432 | 3432 | 3410 | 3418 | 3421 | 0 | 3 | 376 | 3562 | 72 | ||
| 1401 | 3561 | 3558 | 3583 | 3551 | 3570 | 3566 | 9 | 5 | 769944 | 1283468 | -23420 | ||
| 1402 | 3552 | 3550 | 3567 | 3547 | 3565 | 3554 | 13 | 2 | 118 | 4956 | 4 | ||
| 1403 | 3581 | 3579 | 3584 | 3578 | 3578 | 3579 | -3 | -2 | 30 | 724 | -12 | ||
| 1404 | 3620 | 3622 | 3622 | 3608 | 3608 | 3615 | -12 | -5 | 8 | 184 | 0 | ||
| 1405 | 3652 | 3628 | 3656 | 3623 | 3644 | 3640 | -8 | -12 | 819270 | 802692 | 47466 | ||
| 1406 | 3658 | 3626 | 3646 | 3626 | 3646 | 3637 | -12 | -21 | 6 | 36 | -2 | ||
| 1407 | 3690 | 3673 | 3682 | 3647 | 3670 | 3664 | -20 | -26 | 26 | 268 | 0 | ||
| 1408 | 3695 | 3677 | 3685 | 3672 | 3685 | 3678 | -10 | -17 | 6 | 86 | -4 | ||
| 1409 | 3694 | 3683 | 3683 | 3660 | 3679 | 3671 | -15 | -23 | 1178 | 580 | -192 | ||
| 1410 | 3684 | 3671 | 3687 | 3660 | 3678 | 3669 | -6 | -15 | 13032 | 19322 | 6372 | ||
| 小计 | 1604104 | 2116372 | 30358 | ||||||||||
| 线材 | 1311 | 3742 | 3742 | 3742 | 0 | 0 | 2 | 0 | |||||
| 1312 | 3666 | 3666 | 3666 | 0 | 0 | 6 | 0 | ||||||
| 1401 | 3646 | 3575 | 3625 | 3575 | 3625 | 3600 | -21 | -46 | 4 | 2 | 0 | ||
| 1402 | 3687 | 3687 | 3687 | 0 | 0 | 2 | 0 | ||||||
| 1403 | 3725 | 3678 | 3678 | -47 | -47 | 2 | 0 | ||||||
| 1404 | 3609 | 3563 | 3563 | -46 | -46 | 2 | 0 | ||||||
| 1405 | 3731 | 3731 | 3731 | 0 | 0 | 0 | |||||||
| 1406 | 3637 | 3591 | 3591 | -46 | -46 | 0 | |||||||
| 1407 | 3592 | 3592 | 3592 | 0 | 0 | 0 | |||||||
| 1408 | 3583 | 3537 | 3537 | -46 | -46 | 0 | |||||||
| 1409 | 3669 | 3633 | 3670 | 3633 | 3670 | 3651 | 1 | -18 | 4 | 2 | 0 | ||
| 1410 | 3678 | 3678 | 3678 | 0 | 0 | 0 | |||||||
| 小计 | 8 | 18 | 0 | ||||||||||
| 燃料油 | 1311 | 4177 | 4177 | 4177 | 0 | 0 | 4 | 0 | |||||
| 1312 | 4189 | 4189 | 4189 | 0 | 0 | 14 | 0 | ||||||
| 1402 | 4092 | 4092 | 4092 | 0 | 0 | 2 | 0 | ||||||
| 1403 | 4303 | 4303 | 4303 | 0 | 0 | 2 | 0 | ||||||
| 1404 | 4318 | 4318 | 4318 | 0 | 0 | 2 | 0 | ||||||
| 1405 | 4535 | 4535 | 4535 | 0 | 0 | 2 | 0 | ||||||
| 1406 | 4656 | 4656 | 4656 | 0 | 0 | 0 | |||||||
| 1407 | 4541 | 4541 | 4541 | 0 | 0 | 0 | |||||||
| 1408 | 4235 | 4235 | 4235 | 0 | 0 | 12 | 0 | ||||||
| 1409 | 4350 | 4142 | 4142 | 4142 | 4142 | 4142 | -208 | -208 | 2 | 2 | 2 | ||
| 1410 | 4507 | 4507 | 4507 | 0 | 0 | 0 | |||||||
| 小计 | 2 | 40 | 2 | ||||||||||
| 石油沥青 | 1402 | 4414 | 4410 | 4466 | 4406 | 4452 | 4448 | 38 | 34 | 154962 | 58838 | -16326 | |
| 1403 | 4464 | 4454 | 4504 | 4454 | 4500 | 4486 | 36 | 22 | 1314 | 2424 | -204 | ||
| 1404 | 4466 | 4488 | 4488 | 22 | 22 | 2 | 0 | ||||||
| 1406 | 4568 | 4560 | 4602 | 4560 | 4594 | 4590 | 26 | 22 | 148 | 398 | -10 | ||
| 1409 | 4574 | 4580 | 4598 | 4580 | 4582 | 4586 | 8 | 12 | 30 | 106 | 2 | ||
| 1412 | 4452 | 4488 | 4488 | 4472 | 4480 | 4482 | 28 | 30 | 10 | 236 | -2 | ||
| 1503 | 4544 | 4544 | 4544 | 0 | 0 | 46 | 0 | ||||||
| 1506 | 4592 | 4592 | 4614 | 4592 | 4608 | 4602 | 16 | 10 | 8 | 24 | 4 | ||
| 1509 | 4566 | 4568 | 4568 | 2 | 2 | 30 | 0 | ||||||
| 小计 | 156472 | 62104 | -16536 | ||||||||||
| 天然橡胶 | 1311 | 18205 | 18025 | 18500 | 18000 | 18500 | 18250 | 295 | 45 | 328 | 3656 | 36 | |
| 1401 | 20480 | 20450 | 20645 | 20270 | 20605 | 20475 | 125 | -5 | 500666 | 153648 | -9706 | ||
| 1403 | 20640 | 20485 | 20835 | 20485 | 20835 | 20690 | 195 | 50 | 38 | 178 | 22 | ||
| 1404 | 20625 | 20595 | 20955 | 20595 | 20905 | 20820 | 280 | 195 | 12 | 116 | -2 | ||
| 1405 | 20685 | 20655 | 21035 | 20550 | 20975 | 20810 | 290 | 125 | 155032 | 69872 | 11388 | ||
| 1406 | 20675 | 20630 | 20945 | 20630 | 20945 | 20820 | 270 | 145 | 10 | 168 | 2 | ||
| 1407 | 20800 | 20845 | 20845 | 20845 | 20845 | 20845 | 45 | 45 | 2 | 80 | 0 | ||
| 1408 | 20620 | 21025 | 21025 | 21025 | 21025 | 21025 | 405 | 405 | 2 | 116 | -2 | ||
| 1409 | 20800 | 20700 | 21100 | 20675 | 21095 | 20975 | 295 | 175 | 260 | 864 | -36 | ||
| 1410 | 20690 | 20675 | 20855 | 20675 | 20855 | 20740 | 165 | 50 | 6 | 8 | -2 | ||
| 小计 | 656356 | 228706 | 1700 | ||||||||||
| 总计 | 5018212 | 4077106 | 84522 | ||||||||||
|
注：
1、报价单位：铜、铝、锌、铅、螺纹钢、线材、天然橡胶、燃料油、石油沥青为元/吨；黄金为元/克；白银为元/千克。 2、交易单位：铜、铝、锌、铅为5吨/手；螺纹钢、线材、石油沥青、天然橡胶为10吨/手；燃料油为50吨/手；黄金为1000克/手；白银为15千克/手。 3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。 4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。 |