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 | |||||||||||
1908 | 46860 | 46870 | 47180 | 46720 | 46800 | 46870 | -60 | 10 | 68386 | 155254 | -7280 |
1909 | 46950 | 46960 | 47280 | 46760 | 46860 | 46990 | -90 | 40 | 174862 | 245778 | 906 |
1910 | 46990 | 47020 | 47320 | 46820 | 46890 | 47030 | -100 | 40 | 33810 | 98718 | 1284 |
1911 | 47030 | 47030 | 47340 | 46850 | 46930 | 47020 | -100 | -10 | 8730 | 35424 | 930 |
1912 | 47050 | 47090 | 47370 | 46870 | 46950 | 47040 | -100 | -10 | 3250 | 22802 | 896 |
2001 | 47100 | 47220 | 47400 | 46950 | 47000 | 47100 | -100 | 0 | 302 | 6378 | 48 |
2002 | 47170 | 47260 | 47460 | 47000 | 47070 | 47160 | -100 | -10 | 220 | 3066 | 54 |
2003 | 47250 | 47370 | 47490 | 47110 | 47110 | 47320 | -140 | 70 | 90 | 2308 | 8 |
2004 | 47350 | 47500 | 47560 | 47180 | 47210 | 47270 | -140 | -80 | 96 | 1666 | 16 |
2005 | 47390 | 47570 | 47620 | 47230 | 47230 | 47370 | -160 | -20 | 40 | 956 | 6 |
2006 | 47410 | 47360 | 47370 | 47320 | 47320 | 47350 | -90 | -60 | 10 | 282 | 4 |
2007 | 47480 | 47780 | 47780 | 47350 | 47350 | 47530 | -130 | 50 | 20 | 12 | 8 |
小计 | 289816 | 572644 / -3120 | |||||||||
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 | |||||||||||
1908 | 13860 | 13875 | 13905 | 13830 | 13865 | 13860 | 5 | 0 | 79052 | 173190 | -13946 |
1909 | 13885 | 13895 | 13930 | 13855 | 13885 | 13885 | 0 | 0 | 87974 | 224140 | 16970 |
1910 | 13910 | 13900 | 13945 | 13880 | 13905 | 13905 | -5 | -5 | 23452 | 151258 | 2632 |
1911 | 13940 | 13935 | 13970 | 13910 | 13930 | 13935 | -10 | -5 | 9568 | 68516 | 1026 |
1912 | 13985 | 14040 | 14040 | 13940 | 13950 | 13955 | -35 | -30 | 4754 | 54912 | 1196 |
2001 | 13995 | 13980 | 14045 | 13960 | 13965 | 13975 | -30 | -20 | 588 | 8194 | 144 |
2002 | 14025 | 14005 | 14030 | 13985 | 13990 | 14000 | -35 | -25 | 192 | 1156 | 6 |
2003 | 14055 | 14055 | 14055 | 0 | 0 | 0 | 358 | 0 | |||
2004 | 14025 | 14025 | 14025 | 0 | 0 | 0 | 202 | 0 | |||
2005 | 14115 | 14115 | 14115 | 0 | 0 | 0 | 178 | 0 | |||
2006 | 14145 | 14145 | 14145 | 0 | 0 | 0 | 112 | 0 | |||
2007 | 14180 | 14180 | 14180 | 0 | 0 | 0 | 2 | 0 | |||
小计 | 205580 | 682218 / 8028 | |||||||||
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 | |||||||||||
1908 | 19275 | 19355 | 19585 | 19345 | 19380 | 19455 | 105 | 180 | 93422 | 113880 | -10350 |
1909 | 19245 | 19355 | 19550 | 19315 | 19355 | 19425 | 110 | 180 | 432814 | 269046 | -1668 |
1910 | 19195 | 19300 | 19500 | 19275 | 19315 | 19370 | 120 | 175 | 61258 | 98942 | 2812 |
1911 | 19150 | 19265 | 19435 | 19225 | 19265 | 19310 | 115 | 160 | 31872 | 40200 | 6356 |
1912 | 19095 | 19230 | 19375 | 19180 | 19210 | 19255 | 115 | 160 | 2670 | 6270 | 28 |
2001 | 19070 | 19170 | 19310 | 19125 | 19175 | 19225 | 105 | 155 | 574 | 2266 | -58 |
2002 | 19065 | 19175 | 19250 | 19100 | 19100 | 19180 | 35 | 115 | 30 | 512 | -16 |
2003 | 19010 | 19115 | 19200 | 19060 | 19100 | 19145 | 90 | 135 | 188 | 502 | -74 |
2004 | 19015 | 19140 | 19220 | 19050 | 19075 | 19140 | 60 | 125 | 56 | 230 | -28 |
2005 | 18990 | 19100 | 19200 | 19005 | 19070 | 19085 | 80 | 95 | 90 | 988 | -40 |
2006 | 18940 | 19115 | 19155 | 19030 | 19030 | 19090 | 90 | 150 | 36 | 150 | -10 |
2007 | 18900 | 19145 | 19440 | 18905 | 18905 | 19075 | 5 | 175 | 12 | 4 | 4 |
小计 | 623022 | 532990 / -3044 | |||||||||
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 | |||||||||||
1908 | 16175 | 16295 | 16380 | 16225 | 16290 | 16300 | 115 | 125 | 24014 | 32344 | -2324 |
1909 | 16175 | 16270 | 16395 | 16220 | 16305 | 16305 | 130 | 130 | 42386 | 51850 | 4118 |
1910 | 16170 | 16260 | 16375 | 16220 | 16305 | 16295 | 135 | 125 | 3224 | 6962 | 682 |
1911 | 16150 | 16240 | 16320 | 16240 | 16315 | 16270 | 165 | 120 | 30 | 512 | 24 |
1912 | 16230 | 16250 | 16250 | 20 | 20 | 0 | 242 | 0 | |||
2001 | 16115 | 16270 | 16275 | 16270 | 16275 | 16270 | 160 | 155 | 6 | 70 | -2 |
2002 | 16170 | 16260 | 16260 | 16115 | 16240 | 16215 | 70 | 45 | 12 | 58 | -10 |
2003 | 16135 | 16235 | 16235 | 16235 | 16235 | 16235 | 100 | 100 | 2 | 40 | 0 |
2004 | 15910 | 16200 | 16200 | 290 | 290 | 0 | 34 | 0 | |||
2005 | 16075 | 16220 | 16220 | 16220 | 16220 | 16220 | 145 | 145 | 2 | 26 | 0 |
2006 | 16150 | 16260 | 16260 | 16145 | 16145 | 16180 | -5 | 30 | 6 | 20 | 0 |
2007 | 16090 | 16090 | 16090 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 69682 | 92158 / 2488 | |||||||||
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 | |||||||||||
1908 | 107330 | 110500 | 111400 | 108600 | 111040 | 110260 | 3710 | 2930 | 957508 | 128814 | -8364 |
1909 | 107640 | 110680 | 111470 | 109140 | 111190 | 110370 | 3550 | 2730 | 306286 | 195196 | 4604 |
1910 | 107700 | 111000 | 111600 | 109200 | 111420 | 110520 | 3720 | 2820 | 409878 | 220312 | 17798 |
1911 | 107730 | 111000 | 111670 | 109410 | 111630 | 110670 | 3900 | 2940 | 53854 | 28628 | 4004 |
1912 | 107790 | 111000 | 111720 | 109050 | 111610 | 110780 | 3820 | 2990 | 12986 | 8180 | 802 |
2001 | 108360 | 111150 | 111800 | 109750 | 111680 | 110930 | 3320 | 2570 | 12342 | 20956 | 914 |
2002 | 108460 | 110250 | 110250 | 1790 | 1790 | 0 | 70 | 0 | |||
2003 | 107260 | 110870 | 110870 | 110820 | 110820 | 110840 | 3560 | 3580 | 6 | 62 | -4 |
2004 | 109110 | 111720 | 111720 | 111720 | 111720 | 111720 | 2610 | 2610 | 2 | 34 | -2 |
2005 | 108780 | 110990 | 111800 | 109900 | 111730 | 110930 | 2950 | 2150 | 1018 | 2318 | 416 |
2006 | 108730 | 111020 | 111790 | 109920 | 111460 | 110860 | 2730 | 2130 | 238 | 164 | 14 |
2007 | 108780 | 111110 | 111850 | 109980 | 111810 | 111000 | 3030 | 2220 | 76 | 72 | 40 |
小计 | 1754194 | 604806 / 20222 | |||||||||
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 | |||||||||||
1908 | 134000 | 134000 | 134000 | 0 | 0 | 0 | 2 | 0 | |||
1909 | 133680 | 134500 | 134900 | 133080 | 134160 | 133750 | 480 | 70 | 15466 | 30494 | -350 |
1910 | 134560 | 132540 | 135290 | 132540 | 134320 | 134050 | -240 | -510 | 6 | 2 | 0 |
1911 | 135000 | 135000 | 135000 | 0 | 0 | 0 | 56 | 0 | |||
1912 | 132850 | 135320 | 135320 | 135320 | 135320 | 135320 | 2470 | 2470 | 4 | 4 | -2 |
2001 | 135220 | 135630 | 136110 | 134480 | 135310 | 135060 | 90 | -160 | 1086 | 8066 | 208 |
2002 | 135420 | 135420 | 135420 | 0 | 0 | 0 | 4 | 0 | |||
2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 141050 | 141050 | 141050 | 0 | 0 | 0 | 0 | 0 | |||
2005 | 137270 | 138260 | 138260 | 138260 | 138260 | 138260 | 990 | 990 | 2 | 50 | 0 |
2006 | 142440 | 142440 | 142440 | 0 | 0 | 0 | 0 | 0 | |||
2007 | 142440 | 142440 | 142440 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 16564 | 38678 / -144 | |||||||||
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 | |||||||||||
1908 | 316.00 | 316.00 | 316.20 | 314.05 | 314.05 | 314.90 | -1.95 | -1.10 | 228 | 3420 | -76 |
1909 | 315.95 | 316.55 | 317.55 | 314.45 | 314.45 | 315.90 | -1.50 | -0.05 | 50 | 44 | -4 |
1910 | 316.55 | 316.20 | 316.90 | 314.50 | 314.90 | 315.50 | -1.65 | -1.05 | 1644 | 72218 | 14 |
1912 | 317.50 | 317.15 | 317.80 | 315.15 | 315.80 | 316.45 | -1.70 | -1.05 | 388820 | 432014 | -17852 |
2002 | 318.60 | 318.20 | 318.90 | 316.30 | 317.00 | 317.75 | -1.60 | -0.85 | 27420 | 35666 | 4806 |
2004 | 319.70 | 319.40 | 319.90 | 317.45 | 317.85 | 318.50 | -1.85 | -1.20 | 5072 | 10042 | 1266 |
2006 | 320.70 | 320.10 | 320.70 | 318.45 | 319.00 | 319.65 | -1.70 | -1.05 | 758 | 8644 | 98 |
2008 | 320.25 | 320.25 | 320.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
小计 | 423992 | 562048 / -11748 | |||||||||
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 | |||||||||||
1908 | 3658 | 3688 | 3754 | 3686 | 3723 | 3724 | 65 | 66 | 18 | 176 | -4 |
1909 | 3688 | 3697 | 3760 | 3693 | 3753 | 3742 | 65 | 54 | 564 | 868 | -42 |
1910 | 3692 | 3708 | 3775 | 3708 | 3760 | 3763 | 68 | 71 | 306 | 396 | 6 |
1911 | 3713 | 3764 | 3777 | 3756 | 3768 | 3771 | 55 | 58 | 56 | 154 | 12 |
1912 | 3709 | 3723 | 3793 | 3718 | 3784 | 3770 | 75 | 61 | 1280100 | 969156 | 128364 |
2001 | 3715 | 3741 | 3801 | 3741 | 3786 | 3786 | 71 | 71 | 212 | 916 | 38 |
2002 | 3736 | 3750 | 3827 | 3744 | 3807 | 3800 | 71 | 64 | 53966 | 110906 | 16938 |
2003 | 3743 | 3776 | 3821 | 3776 | 3802 | 3806 | 59 | 63 | 194 | 442 | 122 |
2004 | 3717 | 3789 | 3835 | 3789 | 3826 | 3824 | 109 | 107 | 1048 | 952 | -4 |
2005 | 3801 | 3835 | 3853 | 3786 | 3825 | 3827 | 24 | 26 | 26 | 68 | 10 |
2006 | 3774 | 3785 | 3856 | 3780 | 3848 | 3833 | 74 | 59 | 8508 | 20416 | 1926 |
2007 | 3801 | 3801 | 3801 | 0 | 0 | 0 | 2 | 0 | |||
小计 | 1344998 | 1104452 / 147366 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)