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 | 46030 | 45940 | 46570 | 45890 | 46380 | 46340 | 350 | 310 | 35370 | 42950 | -7020 |
1909 | 46050 | 46010 | 46650 | 45940 | 46430 | 46320 | 380 | 270 | 114418 | 208390 | -15238 |
1910 | 46090 | 46030 | 46720 | 45970 | 46510 | 46370 | 420 | 280 | 218684 | 228864 | 2146 |
1911 | 46150 | 46050 | 46760 | 46020 | 46550 | 46410 | 400 | 260 | 41566 | 88952 | 882 |
1912 | 46170 | 46050 | 46780 | 46050 | 46580 | 46440 | 410 | 270 | 12832 | 48482 | 1382 |
2001 | 46190 | 46120 | 46820 | 46100 | 46620 | 46510 | 430 | 320 | 1946 | 9760 | 84 |
2002 | 46260 | 46210 | 46870 | 46160 | 46750 | 46560 | 490 | 300 | 280 | 5730 | 54 |
2003 | 46330 | 46300 | 46870 | 46250 | 46780 | 46610 | 450 | 280 | 306 | 3418 | 6 |
2004 | 46410 | 46370 | 46980 | 46340 | 46870 | 46740 | 460 | 330 | 268 | 1904 | 114 |
2005 | 46480 | 46580 | 47030 | 46420 | 46890 | 46790 | 410 | 310 | 108 | 1196 | 4 |
2006 | 46600 | 46460 | 47060 | 46430 | 46930 | 46790 | 330 | 190 | 170 | 438 | -18 |
2007 | 46540 | 46510 | 47090 | 46510 | 47010 | 46780 | 470 | 240 | 238 | 226 | 170 |
小计 | 426186 | 640310 / -17434 | |||||||||
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 | 13845 | 13800 | 13885 | 13800 | 13875 | 13855 | 30 | 10 | 13390 | 46440 | -1600 |
1909 | 13855 | 13790 | 13890 | 13785 | 13885 | 13845 | 30 | -10 | 107704 | 193660 | -14532 |
1910 | 13845 | 13795 | 13885 | 13775 | 13885 | 13835 | 40 | -10 | 88994 | 219030 | 10242 |
1911 | 13855 | 13790 | 13885 | 13780 | 13880 | 13840 | 25 | -15 | 19404 | 110086 | 134 |
1912 | 13855 | 13760 | 13885 | 13760 | 13880 | 13845 | 25 | -10 | 6462 | 95016 | 588 |
2001 | 13865 | 13800 | 13925 | 13790 | 13920 | 13870 | 55 | 5 | 1538 | 39386 | -94 |
2002 | 13900 | 13825 | 13950 | 13825 | 13950 | 13895 | 50 | -5 | 76 | 3474 | -28 |
2003 | 13920 | 13865 | 13965 | 13865 | 13965 | 13940 | 45 | 20 | 58 | 624 | -2 |
2004 | 13915 | 13915 | 13915 | 0 | 0 | 0 | 230 | 0 | |||
2005 | 13920 | 13905 | 13985 | 13905 | 13985 | 13935 | 65 | 15 | 38 | 186 | -30 |
2006 | 13880 | 13880 | 13880 | 0 | 0 | 0 | 114 | 0 | |||
2007 | 14010 | 14010 | 14010 | 0 | 0 | 0 | 8 | 0 | |||
小计 | 237664 | 708254 / -5322 | |||||||||
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 | 18980 | 18790 | 18900 | 18700 | 18750 | 18800 | -230 | -180 | 8290 | 18980 | -2360 |
1909 | 19015 | 18810 | 18940 | 18715 | 18760 | 18805 | -255 | -210 | 180624 | 140862 | -20204 |
1910 | 18925 | 18700 | 18850 | 18600 | 18665 | 18710 | -260 | -215 | 346052 | 215440 | 26580 |
1911 | 18860 | 18650 | 18780 | 18525 | 18580 | 18640 | -280 | -220 | 52378 | 84888 | 2988 |
1912 | 18825 | 18605 | 18740 | 18490 | 18530 | 18605 | -295 | -220 | 7620 | 17790 | 1306 |
2001 | 18795 | 18565 | 18735 | 18480 | 18535 | 18580 | -260 | -215 | 1426 | 3222 | 292 |
2002 | 18735 | 18600 | 18600 | 18500 | 18600 | 18530 | -135 | -205 | 56 | 892 | 46 |
2003 | 18745 | 18640 | 18640 | 18510 | 18600 | 18545 | -145 | -200 | 52 | 484 | 22 |
2004 | 18715 | 18585 | 18645 | 18540 | 18590 | 18600 | -125 | -115 | 42 | 254 | 18 |
2005 | 18730 | 18545 | 18730 | 18500 | 18545 | 18550 | -185 | -180 | 190 | 1370 | 46 |
2006 | 18690 | 18355 | 18635 | 18355 | 18585 | 18535 | -105 | -155 | 34 | 200 | 6 |
2007 | 18685 | 18540 | 18750 | 18500 | 18595 | 18625 | -90 | -60 | 30 | 80 | 4 |
小计 | 596794 | 484462 / 8744 | |||||||||
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 | 16485 | 16435 | 16720 | 16400 | 16705 | 16635 | 220 | 150 | 1190 | 7600 | -190 |
1909 | 16585 | 16460 | 16815 | 16425 | 16780 | 16665 | 195 | 80 | 53302 | 53582 | -2270 |
1910 | 16575 | 16495 | 16830 | 16440 | 16785 | 16690 | 210 | 115 | 33572 | 30882 | 576 |
1911 | 16550 | 16495 | 16810 | 16400 | 16800 | 16605 | 250 | 55 | 2572 | 3852 | 704 |
1912 | 16570 | 16465 | 16780 | 16465 | 16780 | 16670 | 210 | 100 | 36 | 504 | -6 |
2001 | 16575 | 16545 | 16725 | 16475 | 16725 | 16610 | 150 | 35 | 18 | 80 | -4 |
2002 | 16340 | 16340 | 16340 | 0 | 0 | 0 | 68 | 0 | |||
2003 | 16395 | 16395 | 16395 | 0 | 0 | 0 | 64 | 0 | |||
2004 | 16430 | 16440 | 16660 | 16415 | 16660 | 16505 | 230 | 75 | 6 | 60 | 2 |
2005 | 16425 | 16390 | 16415 | 16390 | 16415 | 16400 | -10 | -25 | 4 | 34 | -4 |
2006 | 16590 | 16590 | 16590 | 0 | 0 | 0 | 18 | 0 | |||
2007 | 16465 | 16465 | 16465 | 0 | 0 | 0 | 10 | 0 | |||
小计 | 90700 | 96754 / -1192 | |||||||||
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 | 117520 | 115000 | 124570 | 113860 | 124130 | 120050 | 6610 | 2530 | 1416 | 16764 | -192 |
1909 | 117570 | 116400 | 124620 | 114190 | 124620 | 120410 | 7050 | 2840 | 101530 | 87832 | -6938 |
1910 | 117830 | 116530 | 124890 | 114370 | 124890 | 120050 | 7060 | 2220 | 1997606 | 468236 | 2216 |
1911 | 118070 | 116810 | 125150 | 114620 | 125030 | 120150 | 6960 | 2080 | 587020 | 119994 | 10484 |
1912 | 118170 | 117000 | 125260 | 114850 | 125190 | 119990 | 7020 | 1820 | 108374 | 39304 | 3800 |
2001 | 118230 | 116990 | 125320 | 115030 | 125180 | 121570 | 6950 | 3340 | 90990 | 64480 | 7772 |
2002 | 117370 | 116330 | 124410 | 115670 | 124180 | 123710 | 6810 | 6340 | 794 | 442 | 202 |
2003 | 118600 | 115590 | 125710 | 115590 | 125510 | 123520 | 6910 | 4920 | 42 | 96 | -2 |
2004 | 118670 | 115820 | 125790 | 115250 | 124700 | 123660 | 6030 | 4990 | 92 | 104 | 48 |
2005 | 118150 | 117130 | 125230 | 115300 | 124850 | 122220 | 6700 | 4070 | 6160 | 5766 | 1266 |
2006 | 118150 | 116590 | 125230 | 115300 | 125150 | 122280 | 7000 | 4130 | 156 | 256 | 8 |
2007 | 118270 | 117100 | 125360 | 115180 | 124760 | 122860 | 6490 | 4590 | 344 | 378 | 62 |
小计 | 2894524 | 803652 / 18726 | |||||||||
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 | 134180 | 134370 | 138500 | 133410 | 135300 | 135960 | 1120 | 1780 | 40582 | 17396 | -1638 |
1910 | 135410 | 134460 | 135190 | 134460 | 135190 | 134820 | -220 | -590 | 4 | 10 | 2 |
1911 | 134460 | 133870 | 133870 | -590 | -590 | 0 | 54 | 0 | |||
1912 | 134850 | 134850 | 134850 | 0 | 0 | 0 | 0 | 0 | |||
2001 | 134630 | 134600 | 138200 | 133620 | 135540 | 136000 | 910 | 1370 | 14380 | 19022 | 266 |
2002 | 132520 | 133870 | 133870 | 1350 | 1350 | 0 | 0 | 0 | |||
2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 141050 | 141050 | 141050 | 0 | 0 | 0 | 0 | 0 | |||
2005 | 134760 | 137100 | 137100 | 136710 | 136710 | 136900 | 1950 | 2140 | 4 | 50 | 0 |
2006 | 140190 | 142420 | 142420 | 2230 | 2230 | 0 | 0 | 0 | |||
2007 | 137800 | 139990 | 139990 | 2190 | 2190 | 0 | 0 | 0 | |||
小计 | 54970 | 36532 / -1370 | |||||||||
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 | 338.55 | 342.85 | 345.00 | 342.85 | 345.00 | 343.90 | 6.45 | 5.35 | 12 | 2508 | -6 |
1909 | 337.90 | 344.00 | 345.95 | 341.00 | 341.35 | 343.30 | 3.45 | 5.40 | 38 | 48 | -2 |
1910 | 339.55 | 344.00 | 348.55 | 341.70 | 343.45 | 345.15 | 3.90 | 5.60 | 1268 | 58960 | -30 |
1912 | 339.70 | 344.60 | 349.50 | 342.70 | 344.35 | 346.25 | 4.65 | 6.55 | 1077880 | 520458 | -9522 |
2002 | 340.90 | 345.65 | 350.65 | 344.00 | 345.55 | 347.55 | 4.65 | 6.65 | 68160 | 32650 | 3848 |
2004 | 342.30 | 347.20 | 351.70 | 345.15 | 346.75 | 348.50 | 4.45 | 6.20 | 28408 | 21756 | 3872 |
2006 | 343.10 | 348.00 | 352.50 | 346.20 | 348.00 | 349.45 | 4.90 | 6.35 | 10336 | 20102 | 1330 |
2008 | 345.35 | 350.70 | 354.40 | 349.80 | 350.35 | 352.30 | 5.00 | 6.95 | 272 | 658 | 144 |
小计 | 1186374 | 657140 / -366 | |||||||||
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 | 4080 | 4150 | 4150 | 70 | 70 | 0 | 112 | 0 | |||
1909 | 4049 | 4150 | 4219 | 4138 | 4175 | 4176 | 126 | 127 | 948 | 662 | -10 |
1910 | 4079 | 4157 | 4215 | 4153 | 4193 | 4191 | 114 | 112 | 324 | 460 | -64 |
1911 | 4115 | 4181 | 4244 | 4167 | 4212 | 4209 | 97 | 94 | 124 | 140 | -6 |
1912 | 4101 | 4184 | 4248 | 4175 | 4209 | 4212 | 108 | 111 | 2934332 | 1228772 | 67924 |
2001 | 4106 | 4197 | 4273 | 4186 | 4224 | 4222 | 118 | 116 | 1546 | 1220 | 106 |
2002 | 4117 | 4203 | 4274 | 4198 | 4237 | 4240 | 120 | 123 | 117448 | 134530 | -2488 |
2003 | 4159 | 4236 | 4286 | 4222 | 4261 | 4262 | 102 | 103 | 40 | 450 | 10 |
2004 | 4135 | 4231 | 4294 | 4221 | 4252 | 4261 | 117 | 126 | 42622 | 59902 | 5996 |
2005 | 4145 | 4236 | 4309 | 4236 | 4271 | 4268 | 126 | 123 | 68 | 162 | -2 |
2006 | 4166 | 4242 | 4314 | 4242 | 4277 | 4279 | 111 | 113 | 34630 | 50734 | 2228 |
2007 | 4200 | 4248 | 4315 | 4233 | 4312 | 4287 | 112 | 87 | 448 | 152 | 82 |
小计 | 3132530 | 1477296 / 73776 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)