交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
商品名称:铜 | |||||||||||
1907 | 46140 | 46080 | 46080 | 45600 | 46030 | 45870 | -110 | -270 | 39540 | 28870 | -11180 |
1908 | 46240 | 46020 | 46110 | 45620 | 46050 | 45870 | -190 | -370 | 111394 | 192470 | -6060 |
1909 | 46290 | 46000 | 46160 | 45640 | 46080 | 45900 | -210 | -390 | 220588 | 247738 | 17882 |
1910 | 46300 | 46080 | 46200 | 45680 | 46110 | 45940 | -190 | -360 | 38178 | 90234 | 6598 |
1911 | 46300 | 46150 | 46220 | 45720 | 46140 | 45980 | -160 | -320 | 8644 | 32396 | 1848 |
1912 | 46360 | 46090 | 46260 | 45760 | 46200 | 46050 | -160 | -310 | 2676 | 19740 | 622 |
2001 | 46360 | 46140 | 46310 | 45820 | 46150 | 46110 | -210 | -250 | 812 | 5636 | 362 |
2002 | 46480 | 46200 | 46370 | 45920 | 46360 | 46190 | -120 | -290 | 364 | 2894 | 186 |
2003 | 46530 | 46290 | 46450 | 46030 | 46420 | 46230 | -110 | -300 | 198 | 2200 | 90 |
2004 | 46630 | 46330 | 46520 | 46070 | 46520 | 46380 | -110 | -250 | 122 | 1800 | 40 |
2005 | 46660 | 46400 | 46620 | 46050 | 46470 | 46490 | -190 | -170 | 288 | 922 | 8 |
2006 | 46680 | 46190 | 46670 | 46180 | 46530 | 46480 | -150 | -200 | 144 | 224 | 94 |
小计 | 422948 | 625124 / 10490 | |||||||||
交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
商品名称:铝 | |||||||||||
1907 | 13725 | 13710 | 13765 | 13680 | 13765 | 13725 | 40 | 0 | 27910 | 37210 | -9210 |
1908 | 13755 | 13735 | 13820 | 13690 | 13815 | 13760 | 60 | 5 | 132318 | 217430 | 8544 |
1909 | 13765 | 13770 | 13845 | 13715 | 13845 | 13785 | 80 | 20 | 78570 | 195100 | 3920 |
1910 | 13795 | 13790 | 13865 | 13735 | 13865 | 13805 | 70 | 10 | 32530 | 135800 | 6058 |
1911 | 13815 | 13785 | 13900 | 13770 | 13900 | 13840 | 85 | 25 | 12824 | 57644 | 5012 |
1912 | 13825 | 13890 | 13915 | 13780 | 13915 | 13870 | 90 | 45 | 5094 | 42730 | 848 |
2001 | 13855 | 13835 | 13930 | 13810 | 13925 | 13890 | 70 | 35 | 168 | 6730 | -10 |
2002 | 13870 | 13870 | 13960 | 13870 | 13960 | 13920 | 90 | 50 | 28 | 1156 | -4 |
2003 | 13890 | 13830 | 13975 | 13830 | 13975 | 13885 | 85 | -5 | 84 | 384 | -14 |
2004 | 13920 | 13985 | 14015 | 13985 | 14000 | 14000 | 80 | 80 | 14 | 186 | -6 |
2005 | 13980 | 13980 | 13980 | 0 | 0 | 0 | 152 | 0 | |||
2006 | 14000 | 14085 | 14085 | 14085 | 14085 | 14085 | 85 | 85 | 26 | 112 | 20 |
小计 | 289566 | 694634 / 15158 | |||||||||
交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
商品名称:锌 | |||||||||||
1907 | 19300 | 19240 | 19265 | 19080 | 19180 | 19145 | -120 | -155 | 23610 | 19760 | -12350 |
1908 | 19200 | 19160 | 19210 | 19005 | 19190 | 19100 | -10 | -100 | 293228 | 171292 | -21838 |
1909 | 19090 | 19050 | 19205 | 18925 | 19180 | 19045 | 90 | -45 | 373248 | 243658 | -7498 |
1910 | 19020 | 18970 | 19180 | 18865 | 19175 | 19040 | 155 | 20 | 86754 | 80242 | 12570 |
1911 | 18970 | 18920 | 19165 | 18830 | 19165 | 19025 | 195 | 55 | 21652 | 21668 | 4050 |
1912 | 18915 | 18890 | 19155 | 18790 | 19125 | 19025 | 210 | 110 | 1802 | 5682 | -268 |
2001 | 18880 | 18820 | 19130 | 18760 | 19110 | 18990 | 230 | 110 | 926 | 2454 | -110 |
2002 | 18855 | 18885 | 19120 | 18885 | 19120 | 18965 | 265 | 110 | 26 | 558 | -8 |
2003 | 18825 | 18770 | 19140 | 18750 | 19110 | 18970 | 285 | 145 | 62 | 636 | -14 |
2004 | 18815 | 18735 | 19095 | 18735 | 19095 | 18890 | 280 | 75 | 14 | 264 | -2 |
2005 | 18765 | 18720 | 19095 | 18705 | 19040 | 18940 | 275 | 175 | 332 | 940 | -4 |
2006 | 18735 | 18675 | 19090 | 18640 | 19025 | 18880 | 290 | 145 | 66 | 210 | -22 |
小计 | 801720 | 547364 / -25494 | |||||||||
交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
商品名称:铅 | |||||||||||
1907 | 15800 | 15700 | 15960 | 15680 | 15910 | 15830 | 110 | 30 | 3020 | 6700 | -40 |
1908 | 15840 | 15720 | 16450 | 15675 | 15995 | 15885 | 155 | 45 | 80720 | 48468 | -8046 |
1909 | 15835 | 15755 | 16185 | 15675 | 16000 | 15880 | 165 | 45 | 43336 | 39292 | 2508 |
1910 | 15830 | 15750 | 16110 | 15685 | 15980 | 15905 | 150 | 75 | 1400 | 3914 | 18 |
1911 | 15880 | 15750 | 16050 | 15725 | 16005 | 15920 | 125 | 40 | 130 | 484 | 20 |
1912 | 15810 | 15790 | 16050 | 15765 | 15960 | 15925 | 150 | 115 | 66 | 246 | 4 |
2001 | 15870 | 15900 | 16050 | 15900 | 15920 | 15980 | 50 | 110 | 10 | 78 | 2 |
2002 | 15905 | 15810 | 16100 | 15810 | 15935 | 15925 | 30 | 20 | 8 | 64 | 2 |
2003 | 15960 | 15785 | 15870 | 15785 | 15860 | 15835 | -100 | -125 | 10 | 38 | 4 |
2004 | 15910 | 15910 | 15910 | 0 | 0 | 0 | 34 | 0 | |||
2005 | 16120 | 16000 | 16000 | 15710 | 15765 | 15825 | -355 | -295 | 6 | 26 | 0 |
2006 | 15965 | 15965 | 16000 | 15800 | 15800 | 15870 | -165 | -95 | 10 | 18 | 0 |
小计 | 128716 | 99362 / -5528 | |||||||||
交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
商品名称:镍 | |||||||||||
1907 | 100010 | 99980 | 102730 | 99800 | 102300 | 101930 | 2290 | 1920 | 5604 | 18444 | -324 |
1908 | 100200 | 100160 | 103160 | 99820 | 102010 | 101310 | 1810 | 1110 | 773800 | 121012 | 15158 |
1909 | 100370 | 100200 | 103450 | 100040 | 102180 | 101630 | 1810 | 1260 | 237588 | 156548 | 18186 |
1910 | 100420 | 100420 | 103500 | 100100 | 102320 | 101760 | 1900 | 1340 | 143164 | 145754 | 9672 |
1911 | 100490 | 100560 | 103540 | 100330 | 102390 | 101970 | 1900 | 1480 | 23860 | 18676 | 1278 |
1912 | 100500 | 100540 | 103540 | 100440 | 102510 | 101970 | 2010 | 1470 | 5738 | 4566 | 712 |
2001 | 100770 | 100720 | 103600 | 100460 | 102670 | 101920 | 1900 | 1150 | 3472 | 13134 | 876 |
2002 | 100730 | 100720 | 101440 | 100720 | 101440 | 100990 | 710 | 260 | 16 | 72 | 10 |
2003 | 101340 | 100720 | 100720 | 100720 | 100720 | 100720 | -620 | -620 | 2 | 64 | 2 |
2004 | 99940 | 101330 | 101330 | 1390 | 1390 | 0 | 30 | 0 | |||
2005 | 100620 | 100560 | 103610 | 100500 | 102800 | 102380 | 2180 | 1760 | 214 | 638 | 80 |
2006 | 100610 | 100720 | 103500 | 100720 | 102540 | 102120 | 1930 | 1510 | 18 | 42 | 10 |
小计 | 1193476 | 478980 / 45660 | |||||||||
交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
商品名称:锡 | |||||||||||
1907 | 138340 | 138340 | 138340 | 0 | 0 | 0 | 0 | 0 | |||
1908 | 138180 | 138180 | 138180 | 0 | 0 | 0 | 6 | 0 | |||
1909 | 135990 | 135560 | 136950 | 135120 | 136560 | 136170 | 570 | 180 | 21356 | 34342 | -1760 |
1910 | 134600 | 134780 | 134780 | 180 | 180 | 0 | 2 | 0 | |||
1911 | 133050 | 133050 | 133050 | 0 | 0 | 0 | 60 | 0 | |||
1912 | 134580 | 134170 | 138980 | 134170 | 138980 | 136570 | 4400 | 1990 | 4 | 2 | 2 |
2001 | 137660 | 137460 | 138250 | 136680 | 137960 | 137560 | 300 | -100 | 1134 | 6164 | 452 |
2002 | 136230 | 136130 | 136130 | -100 | -100 | 0 | 4 | 0 | |||
2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 141170 | 141170 | 141170 | 0 | 0 | 0 | 0 | 0 | |||
2005 | 137430 | 137430 | 137430 | 0 | 0 | 0 | 48 | 0 | |||
2006 | 142270 | 142270 | 142270 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 22494 | 40628 / -1306 | |||||||||
交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
商品名称:黄金 | |||||||||||
1907 | 314.65 | 314.65 | 314.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1908 | 312.10 | 311.85 | 313.70 | 311.10 | 311.50 | 312.25 | -0.60 | 0.15 | 380 | 3846 | -128 |
1909 | 312.75 | 311.30 | 313.00 | 311.00 | 311.25 | 311.55 | -1.50 | -1.20 | 68 | 22 | 18 |
1910 | 313.05 | 312.55 | 314.60 | 311.80 | 312.20 | 312.85 | -0.85 | -0.20 | 5282 | 75058 | -1470 |
1912 | 314.15 | 314.15 | 315.55 | 312.85 | 313.20 | 314.00 | -0.95 | -0.15 | 304398 | 425536 | -6336 |
2002 | 315.15 | 314.95 | 316.70 | 314.00 | 314.30 | 314.90 | -0.85 | -0.25 | 20846 | 32528 | 2726 |
2004 | 316.05 | 315.90 | 317.65 | 315.10 | 315.35 | 315.95 | -0.70 | -0.10 | 4622 | 5914 | 1018 |
2006 | 317.35 | 316.85 | 318.45 | 316.10 | 316.30 | 317.00 | -1.05 | -0.35 | 668 | 7682 | -18 |
小计 | 336264 | 550586 / -4190 | |||||||||
交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
商品名称:白银 | |||||||||||
1907 | 3616 | 3635 | 3635 | 3603 | 3606 | 3607 | -10 | -9 | 32 | 224 | -16 |
1908 | 3612 | 3668 | 3668 | 3604 | 3614 | 3631 | 2 | 19 | 10 | 262 | 0 |
1909 | 3632 | 3635 | 3650 | 3630 | 3632 | 3637 | 0 | 5 | 30 | 964 | -2 |
1910 | 3641 | 3642 | 3642 | 3642 | 3642 | 3642 | 1 | 1 | 2 | 388 | -2 |
1911 | 3654 | 3651 | 3651 | 3651 | 3651 | 3651 | -3 | -3 | 6 | 144 | 0 |
1912 | 3657 | 3662 | 3675 | 3651 | 3657 | 3662 | 0 | 5 | 281454 | 734160 | 2718 |
2001 | 3663 | 3671 | 3674 | 3490 | 3669 | 3643 | 6 | -20 | 270 | 874 | 14 |
2002 | 3677 | 3680 | 3696 | 3673 | 3682 | 3683 | 5 | 6 | 6462 | 77144 | 1576 |
2003 | 3680 | 3683 | 3683 | 3683 | 3683 | 3683 | 3 | 3 | 2 | 316 | 0 |
2004 | 3705 | 3699 | 3715 | 3699 | 3703 | 3706 | -2 | 1 | 102 | 1020 | 26 |
2005 | 3750 | 3746 | 3746 | -4 | -4 | 0 | 58 | 0 | |||
2006 | 3718 | 3722 | 3738 | 3714 | 3718 | 3725 | 0 | 7 | 3772 | 17114 | 1258 |
小计 | 292142 | 832668 / 5572 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)