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 | 46580 | 46550 | 46650 | 46190 | 46420 | 46360 | -160 | -220 | 31800 | 68060 | -4900 |
1909 | 46660 | 46680 | 46740 | 46210 | 46440 | 46440 | -220 | -220 | 132772 | 217660 | -5142 |
1910 | 46710 | 46680 | 46800 | 46260 | 46490 | 46500 | -220 | -210 | 109690 | 193470 | 8216 |
1911 | 46750 | 46730 | 46820 | 46300 | 46540 | 46520 | -210 | -230 | 28630 | 71670 | 6038 |
1912 | 46770 | 46710 | 46860 | 46350 | 46550 | 46540 | -220 | -230 | 7692 | 37444 | 1916 |
2001 | 46810 | 46760 | 46880 | 46330 | 46610 | 46570 | -200 | -240 | 1550 | 8366 | 472 |
2002 | 46860 | 46850 | 46900 | 46450 | 46660 | 46640 | -200 | -220 | 280 | 4440 | 122 |
2003 | 46980 | 46860 | 46940 | 46560 | 46770 | 46710 | -210 | -270 | 302 | 2902 | 216 |
2004 | 47030 | 47020 | 47040 | 46660 | 46830 | 46790 | -200 | -240 | 132 | 1720 | 8 |
2005 | 47070 | 47000 | 47060 | 46760 | 46900 | 46830 | -170 | -240 | 56 | 1002 | -4 |
2006 | 47250 | 47000 | 47000 | 46740 | 46950 | 46890 | -300 | -360 | 140 | 410 | 18 |
2007 | 47170 | 47000 | 47010 | 46900 | 47010 | 46980 | -160 | -190 | 28 | 32 | 12 |
小计 | 313072 | 607176 / 6972 | |||||||||
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 | 13850 | 13825 | 13835 | 13785 | 13800 | 13805 | -50 | -45 | 14140 | 71740 | -4760 |
1909 | 13860 | 13830 | 13845 | 13775 | 13795 | 13805 | -65 | -55 | 131032 | 214322 | -9944 |
1910 | 13850 | 13835 | 13835 | 13765 | 13770 | 13790 | -80 | -60 | 74130 | 204222 | 9708 |
1911 | 13850 | 13840 | 13840 | 13760 | 13780 | 13790 | -70 | -60 | 19374 | 99074 | 4372 |
1912 | 13855 | 13825 | 13840 | 13760 | 13795 | 13790 | -60 | -65 | 6426 | 85394 | 1712 |
2001 | 13885 | 13805 | 13865 | 13790 | 13825 | 13810 | -60 | -75 | 1336 | 34588 | 382 |
2002 | 13900 | 13875 | 13875 | 13830 | 13840 | 13850 | -60 | -50 | 66 | 3528 | 16 |
2003 | 13900 | 13880 | 13900 | 13835 | 13835 | 13880 | -65 | -20 | 50 | 618 | 6 |
2004 | 13930 | 13915 | 13915 | 13915 | 13915 | 13915 | -15 | -15 | 2 | 230 | -2 |
2005 | 14050 | 13935 | 13945 | 13870 | 13870 | 13870 | -180 | -180 | 88 | 218 | 40 |
2006 | 13965 | 13880 | 13885 | 13880 | 13885 | 13880 | -80 | -85 | 4 | 114 | -2 |
2007 | 14005 | 14005 | 14005 | 0 | 0 | 0 | 6 | 0 | |||
小计 | 246648 | 714054 / 1528 | |||||||||
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 | 19290 | 19215 | 19270 | 19120 | 19255 | 19200 | -35 | -90 | 13530 | 29520 | -3340 |
1909 | 19335 | 19215 | 19290 | 19130 | 19275 | 19215 | -60 | -120 | 290288 | 196962 | -16376 |
1910 | 19290 | 19150 | 19250 | 19085 | 19230 | 19170 | -60 | -120 | 172418 | 155092 | -2750 |
1911 | 19255 | 19145 | 19210 | 19050 | 19170 | 19130 | -85 | -125 | 44500 | 68992 | 116 |
1912 | 19210 | 19100 | 19180 | 19025 | 19145 | 19110 | -65 | -100 | 5100 | 11858 | 644 |
2001 | 19200 | 19080 | 19150 | 19015 | 19135 | 19085 | -65 | -115 | 560 | 2208 | 68 |
2002 | 19195 | 19030 | 19135 | 19010 | 19135 | 19060 | -60 | -135 | 16 | 846 | 4 |
2003 | 19145 | 19145 | 19145 | 0 | 0 | 0 | 500 | 0 | |||
2004 | 19130 | 19060 | 19060 | 19010 | 19010 | 19040 | -120 | -90 | 6 | 238 | 4 |
2005 | 19145 | 19030 | 19095 | 18935 | 19025 | 19015 | -120 | -130 | 54 | 984 | -6 |
2006 | 19095 | 19025 | 19110 | 18970 | 19015 | 19025 | -80 | -70 | 20 | 174 | 4 |
2007 | 19075 | 19040 | 19085 | 18925 | 18995 | 19005 | -80 | -70 | 12 | 52 | 0 |
小计 | 526504 | 467426 / -21632 | |||||||||
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 | 16385 | 16305 | 16360 | 16260 | 16320 | 16295 | -65 | -90 | 1540 | 10130 | -930 |
1909 | 16470 | 16410 | 16430 | 16310 | 16380 | 16365 | -90 | -105 | 40812 | 57010 | -3152 |
1910 | 16455 | 16395 | 16415 | 16310 | 16390 | 16355 | -65 | -100 | 10514 | 28748 | 764 |
1911 | 16405 | 16350 | 16405 | 16315 | 16400 | 16345 | -5 | -60 | 406 | 2470 | 72 |
1912 | 16520 | 16400 | 16435 | 16290 | 16375 | 16375 | -145 | -145 | 22 | 442 | 8 |
2001 | 16370 | 16370 | 16370 | 0 | 0 | 0 | 82 | 0 | |||
2002 | 16510 | 16510 | 16510 | 0 | 0 | 0 | 70 | 0 | |||
2003 | 16505 | 16505 | 16505 | 0 | 0 | 0 | 64 | 0 | |||
2004 | 16540 | 16540 | 16540 | 0 | 0 | 0 | 58 | 0 | |||
2005 | 16470 | 16470 | 16470 | 0 | 0 | 0 | 40 | 0 | |||
2006 | 16515 | 16515 | 16515 | 0 | 0 | 0 | 18 | 0 | |||
2007 | 16385 | 16300 | 16300 | 16300 | 16300 | 16300 | -85 | -85 | 2 | 10 | 2 |
小计 | 53296 | 99142 / -3236 | |||||||||
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 | 112270 | 112370 | 115520 | 112170 | 114490 | 113300 | 2220 | 1030 | 7176 | 19344 | -60 |
1909 | 112810 | 112200 | 115860 | 112100 | 114430 | 113640 | 1620 | 830 | 116496 | 110318 | -1530 |
1910 | 113080 | 112460 | 116070 | 112280 | 114660 | 113870 | 1580 | 790 | 1442154 | 391644 | 21054 |
1911 | 113110 | 112650 | 116110 | 112370 | 114750 | 113900 | 1640 | 790 | 360716 | 58998 | 8724 |
1912 | 113200 | 112610 | 116100 | 112450 | 114850 | 113940 | 1650 | 740 | 80816 | 16378 | 364 |
2001 | 113290 | 112790 | 116020 | 112510 | 114710 | 113970 | 1420 | 680 | 28186 | 32384 | 1550 |
2002 | 113820 | 112740 | 115010 | 112740 | 114800 | 113820 | 980 | 0 | 60 | 318 | 16 |
2003 | 114440 | 113700 | 115740 | 113700 | 114760 | 114600 | 320 | 160 | 52 | 82 | 16 |
2004 | 114070 | 113640 | 116110 | 113640 | 113910 | 114890 | -160 | 820 | 44 | 54 | 18 |
2005 | 113290 | 112980 | 115920 | 112740 | 114850 | 113940 | 1560 | 650 | 2094 | 3266 | 162 |
2006 | 113210 | 113070 | 114980 | 112930 | 114780 | 113930 | 1570 | 720 | 46 | 192 | 0 |
2007 | 112960 | 113060 | 115600 | 112700 | 114580 | 114150 | 1620 | 1190 | 208 | 250 | 66 |
小计 | 2038048 | 633228 / 30380 | |||||||||
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 | 132900 | 132900 | 132900 | 0 | 0 | 0 | 0 | 0 | |||
1909 | 134500 | 134130 | 135100 | 133700 | 134950 | 134360 | 450 | -140 | 19060 | 22024 | -1876 |
1910 | 136040 | 136040 | 136040 | 0 | 0 | 0 | 8 | 0 | |||
1911 | 135320 | 135320 | 135320 | 0 | 0 | 0 | 54 | 0 | |||
1912 | 134850 | 134850 | 134850 | 0 | 0 | 0 | 0 | 0 | |||
2001 | 135790 | 135360 | 136000 | 134650 | 135800 | 135340 | 10 | -450 | 4736 | 17116 | 1060 |
2002 | 133660 | 133220 | 133220 | -440 | -440 | 0 | 0 | 0 | |||
2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 141050 | 141050 | 141050 | 0 | 0 | 0 | 0 | 0 | |||
2005 | 138230 | 136560 | 136990 | 136510 | 136990 | 136660 | -1240 | -1570 | 8 | 48 | -2 |
2006 | 140190 | 140190 | 140190 | 0 | 0 | 0 | 0 | 0 | |||
2007 | 142680 | 142680 | 142680 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 23804 | 39250 / -818 | |||||||||
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 | 316.70 | 319.00 | 325.00 | 316.55 | 321.85 | 319.15 | 5.15 | 2.45 | 174 | 2574 | 18 |
1909 | 316.50 | 314.95 | 323.40 | 313.00 | 322.95 | 319.60 | 6.45 | 3.10 | 38 | 22 | 2 |
1910 | 318.60 | 315.50 | 325.25 | 314.80 | 323.30 | 322.30 | 4.70 | 3.70 | 1848 | 61642 | -704 |
1912 | 319.50 | 316.95 | 326.60 | 315.60 | 324.25 | 321.20 | 4.75 | 1.70 | 682648 | 448220 | 14208 |
2002 | 320.60 | 318.05 | 327.45 | 316.70 | 325.55 | 321.80 | 4.95 | 1.20 | 57032 | 20556 | -9190 |
2004 | 321.55 | 319.10 | 328.30 | 317.85 | 326.50 | 323.60 | 4.95 | 2.05 | 17518 | 19350 | -2436 |
2006 | 321.15 | 320.00 | 330.35 | 318.90 | 327.75 | 327.10 | 6.60 | 5.95 | 8242 | 15086 | 3042 |
2008 | 323.25 | 330.35 | 331.70 | 328.95 | 329.30 | 329.55 | 6.05 | 6.30 | 106 | 88 | 82 |
小计 | 767606 | 567538 / 5022 | |||||||||
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 | 3827 | 3810 | 3810 | 3810 | 3810 | 3810 | -17 | -17 | 40 | 108 | 20 |
1909 | 3876 | 3835 | 3917 | 3827 | 3882 | 3868 | 6 | -8 | 584 | 1030 | 4 |
1910 | 3921 | 3848 | 3921 | 3848 | 3908 | 3898 | -13 | -23 | 32 | 380 | 2 |
1911 | 3912 | 3912 | 3912 | 0 | 0 | 0 | 128 | 0 | |||
1912 | 3925 | 3870 | 3958 | 3857 | 3913 | 3907 | -12 | -18 | 1625506 | 962594 | -54302 |
2001 | 3917 | 3876 | 3964 | 3873 | 3926 | 3923 | 9 | 6 | 120 | 984 | -18 |
2002 | 3945 | 3890 | 3981 | 3881 | 3937 | 3931 | -8 | -14 | 121006 | 152654 | 5960 |
2003 | 3921 | 3896 | 3960 | 3896 | 3954 | 3937 | 33 | 16 | 8 | 452 | 8 |
2004 | 3969 | 3920 | 4002 | 3905 | 3955 | 3954 | -14 | -15 | 26360 | 56232 | 6942 |
2005 | 3973 | 3916 | 3992 | 3916 | 3982 | 3945 | 9 | -28 | 12 | 164 | 4 |
2006 | 3976 | 3939 | 4019 | 3920 | 3976 | 3975 | 0 | -1 | 14992 | 37126 | 2222 |
2007 | 3998 | 3943 | 4029 | 3940 | 4009 | 3990 | 11 | -8 | 22 | 50 | 2 |
小计 | 1788682 | 1211902 / -39156 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)