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 | 45870 | 46350 | 46520 | 46300 | 46500 | 46420 | 630 | 550 | 26000 | 17330 | -11540 |
1908 | 45870 | 46420 | 46630 | 46360 | 46530 | 46480 | 660 | 610 | 81314 | 183626 | -8844 |
1909 | 45900 | 46510 | 46690 | 46420 | 46590 | 46540 | 690 | 640 | 171810 | 234434 | -13304 |
1910 | 45940 | 46500 | 46710 | 46450 | 46640 | 46570 | 700 | 630 | 38828 | 91760 | 1526 |
1911 | 45980 | 46450 | 46730 | 46450 | 46720 | 46600 | 740 | 620 | 8676 | 32218 | -178 |
1912 | 46050 | 46590 | 46770 | 46520 | 46760 | 46630 | 710 | 580 | 3258 | 20396 | 656 |
2001 | 46110 | 46430 | 46810 | 46430 | 46810 | 46670 | 700 | 560 | 594 | 5666 | 30 |
2002 | 46190 | 46800 | 46870 | 46630 | 46870 | 46740 | 680 | 550 | 804 | 3024 | 130 |
2003 | 46230 | 46800 | 46910 | 46720 | 46880 | 46800 | 650 | 570 | 192 | 2220 | 20 |
2004 | 46380 | 46850 | 46960 | 46780 | 46960 | 46850 | 580 | 470 | 252 | 1712 | -88 |
2005 | 46490 | 46940 | 47090 | 46820 | 47010 | 46910 | 520 | 420 | 98 | 910 | -12 |
2006 | 46480 | 46940 | 47100 | 46900 | 47060 | 47020 | 580 | 540 | 136 | 248 | 24 |
小计 | 331962 | 593544 / -31580 | |||||||||
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 | 13765 | 13875 | 13765 | 13780 | 13805 | 55 | 80 | 11920 | 29970 | -7240 |
1908 | 13760 | 13855 | 14015 | 13790 | 13805 | 13860 | 45 | 100 | 151270 | 205632 | -11798 |
1909 | 13785 | 13870 | 14055 | 13825 | 13835 | 13885 | 50 | 100 | 86404 | 193292 | -1808 |
1910 | 13805 | 13940 | 14085 | 13840 | 13860 | 13915 | 55 | 110 | 27888 | 134922 | -878 |
1911 | 13840 | 13865 | 14115 | 13865 | 13890 | 13940 | 50 | 100 | 9300 | 58560 | 916 |
1912 | 13870 | 13970 | 14125 | 13900 | 13925 | 13960 | 55 | 90 | 4924 | 43448 | 718 |
2001 | 13890 | 13925 | 14115 | 13925 | 13950 | 13965 | 60 | 75 | 638 | 6850 | 120 |
2002 | 13920 | 14020 | 14030 | 13955 | 13970 | 14005 | 50 | 85 | 276 | 1146 | -10 |
2003 | 13885 | 14055 | 14060 | 13975 | 14000 | 14015 | 115 | 130 | 26 | 384 | 0 |
2004 | 14000 | 14090 | 14150 | 14025 | 14050 | 14085 | 50 | 85 | 32 | 202 | 16 |
2005 | 13980 | 14270 | 14270 | 14130 | 14145 | 14200 | 165 | 220 | 8 | 154 | 2 |
2006 | 14085 | 14145 | 14145 | 14145 | 14145 | 14145 | 60 | 60 | 2 | 112 | 0 |
小计 | 292688 | 674672 / -19962 | |||||||||
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 | 19145 | 19335 | 19335 | 19065 | 19080 | 19110 | -65 | -35 | 7980 | 15330 | -4430 |
1908 | 19100 | 19235 | 19285 | 19065 | 19115 | 19145 | 15 | 45 | 170194 | 154886 | -16406 |
1909 | 19045 | 19200 | 19290 | 19005 | 19060 | 19120 | 15 | 75 | 370550 | 261650 | 17992 |
1910 | 19040 | 19175 | 19265 | 18970 | 19025 | 19080 | -15 | 40 | 58740 | 85700 | 5458 |
1911 | 19025 | 19160 | 19235 | 18940 | 18965 | 19060 | -60 | 35 | 12800 | 23620 | 1952 |
1912 | 19025 | 19140 | 19210 | 18920 | 18965 | 19030 | -60 | 5 | 1968 | 5970 | 288 |
2001 | 18990 | 19120 | 19200 | 18925 | 18925 | 19070 | -65 | 80 | 472 | 2464 | 10 |
2002 | 18965 | 19185 | 19185 | 18905 | 18960 | 19005 | -5 | 40 | 74 | 548 | -10 |
2003 | 18970 | 19045 | 19125 | 18910 | 18910 | 18990 | -60 | 20 | 50 | 628 | -8 |
2004 | 18890 | 18990 | 19115 | 18860 | 18865 | 18990 | -25 | 100 | 46 | 262 | -2 |
2005 | 18940 | 19095 | 19120 | 18855 | 18855 | 18990 | -85 | 50 | 340 | 1038 | 98 |
2006 | 18880 | 19045 | 19085 | 18880 | 18880 | 18995 | 0 | 115 | 88 | 166 | -44 |
小计 | 623302 | 552262 / 4898 | |||||||||
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 | 15830 | 15300 | 16285 | 15300 | 16030 | 16025 | 200 | 195 | 680 | 6820 | 120 |
1908 | 15885 | 16060 | 16155 | 16005 | 16105 | 16075 | 220 | 190 | 33314 | 45426 | -3042 |
1909 | 15880 | 16050 | 16150 | 16010 | 16110 | 16080 | 230 | 200 | 23344 | 38986 | -306 |
1910 | 15905 | 16040 | 16145 | 16010 | 16105 | 16085 | 200 | 180 | 822 | 3674 | -240 |
1911 | 15920 | 16080 | 16100 | 16080 | 16090 | 16090 | 170 | 170 | 12 | 474 | -10 |
1912 | 15925 | 15985 | 16045 | 15915 | 16045 | 15980 | 120 | 55 | 6 | 244 | -2 |
2001 | 15980 | 16060 | 16060 | 16060 | 16060 | 16060 | 80 | 80 | 2 | 76 | -2 |
2002 | 15925 | 15925 | 15925 | 0 | 0 | 0 | 64 | 0 | |||
2003 | 15835 | 15835 | 15835 | 0 | 0 | 0 | 38 | 0 | |||
2004 | 15910 | 15910 | 15910 | 0 | 0 | 0 | 34 | 0 | |||
2005 | 15825 | 15895 | 15895 | 70 | 70 | 0 | 26 | 0 | |||
2006 | 15870 | 15900 | 15900 | 30 | 30 | 0 | 18 | 0 | |||
小计 | 58180 | 95880 / -3482 | |||||||||
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 | 101930 | 102000 | 103300 | 102000 | 103300 | 102720 | 1370 | 790 | 1392 | 17580 | -864 |
1908 | 101310 | 102250 | 103660 | 101910 | 103560 | 102680 | 2250 | 1370 | 623052 | 136838 | 15826 |
1909 | 101630 | 102410 | 103880 | 102160 | 103800 | 102980 | 2170 | 1350 | 185726 | 170202 | 13654 |
1910 | 101760 | 102700 | 104070 | 102310 | 104000 | 103120 | 2240 | 1360 | 146598 | 165796 | 20042 |
1911 | 101970 | 102790 | 104180 | 102360 | 104110 | 103230 | 2140 | 1260 | 25754 | 20514 | 1838 |
1912 | 101970 | 102980 | 104250 | 102460 | 104200 | 103280 | 2230 | 1310 | 5488 | 4962 | 396 |
2001 | 101920 | 103090 | 104250 | 102580 | 104110 | 103360 | 2190 | 1440 | 4506 | 13768 | 634 |
2002 | 100990 | 103900 | 103900 | 2910 | 2910 | 0 | 72 | 0 | |||
2003 | 100720 | 103770 | 103770 | 3050 | 3050 | 0 | 64 | 0 | |||
2004 | 101330 | 103300 | 103300 | 103300 | 103300 | 103300 | 1970 | 1970 | 4 | 30 | 0 |
2005 | 102380 | 102880 | 104360 | 102790 | 104350 | 103720 | 1970 | 1340 | 180 | 722 | 84 |
2006 | 102120 | 103650 | 104340 | 102960 | 104080 | 103840 | 1960 | 1720 | 72 | 74 | 32 |
小计 | 992772 | 530622 / 51642 | |||||||||
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 | 135720 | 135720 | 135720 | 135720 | 135720 | -2460 | -2460 | 2 | 4 | -2 |
1909 | 136170 | 136000 | 136370 | 132840 | 133680 | 134590 | -2490 | -1580 | 37932 | 33726 | -616 |
1910 | 134780 | 134780 | 134780 | 0 | 0 | 0 | 2 | 0 | |||
1911 | 133050 | 133050 | 133050 | 0 | 0 | 0 | 60 | 0 | |||
1912 | 136570 | 132790 | 132790 | 132790 | 132790 | 132790 | -3780 | -3780 | 4 | 6 | 4 |
2001 | 137560 | 137480 | 137690 | 134220 | 134950 | 135960 | -2610 | -1600 | 2378 | 6766 | 602 |
2002 | 136130 | 136130 | 136130 | 0 | 0 | 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 | 40316 | 40616 / -12 | |||||||||
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 | 312.25 | 315.80 | 318.55 | 313.85 | 317.25 | 317.00 | 5.00 | 4.75 | 604 | 3652 | -194 |
1909 | 311.55 | 315.30 | 318.75 | 313.85 | 318.35 | 316.65 | 6.80 | 5.10 | 48 | 32 | 10 |
1910 | 312.85 | 316.15 | 319.90 | 314.35 | 317.85 | 316.75 | 5.00 | 3.90 | 5274 | 73776 | -1282 |
1912 | 314.00 | 317.30 | 320.85 | 315.50 | 319.00 | 317.75 | 5.00 | 3.75 | 523114 | 441216 | 15680 |
2002 | 314.90 | 318.15 | 321.85 | 316.70 | 320.10 | 319.50 | 5.20 | 4.60 | 39896 | 30226 | -2302 |
2004 | 315.95 | 319.40 | 322.65 | 317.65 | 321.15 | 320.35 | 5.20 | 4.40 | 8110 | 7390 | 1476 |
2006 | 317.00 | 320.10 | 323.75 | 318.75 | 322.35 | 321.70 | 5.35 | 4.70 | 1478 | 7942 | 260 |
小计 | 578524 | 564234 / 13648 | |||||||||
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 | 3607 | 3608 | 3608 | 3608 | 3608 | 3608 | 1 | 1 | 4 | 228 | 4 |
1908 | 3631 | 3620 | 3647 | 3614 | 3614 | 3636 | -17 | 5 | 14 | 260 | -2 |
1909 | 3637 | 3667 | 3673 | 3645 | 3665 | 3664 | 28 | 27 | 118 | 922 | -42 |
1910 | 3642 | 3673 | 3673 | 3670 | 3673 | 3672 | 31 | 30 | 6 | 388 | 0 |
1911 | 3651 | 3651 | 3651 | 0 | 0 | 0 | 144 | 0 | |||
1912 | 3662 | 3686 | 3698 | 3666 | 3690 | 3686 | 28 | 24 | 441634 | 737804 | 3644 |
2001 | 3643 | 3704 | 3704 | 3685 | 3697 | 3698 | 54 | 55 | 42 | 888 | 14 |
2002 | 3683 | 3703 | 3720 | 3688 | 3713 | 3708 | 30 | 25 | 13372 | 80808 | 3664 |
2003 | 3683 | 3715 | 3720 | 3714 | 3714 | 3717 | 31 | 34 | 14 | 304 | -12 |
2004 | 3706 | 3729 | 3736 | 3718 | 3732 | 3725 | 26 | 19 | 310 | 1040 | 20 |
2005 | 3746 | 3746 | 3746 | 0 | 0 | 0 | 58 | 0 | |||
2006 | 3725 | 3750 | 3760 | 3729 | 3754 | 3748 | 29 | 23 | 4142 | 16572 | -542 |
小计 | 459656 | 839416 / 6748 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)