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 | 46540 | 46600 | 46600 | 46430 | 46450 | 46490 | -90 | -50 | 20510 | 15410 | -8590 |
1909 | 46630 | 46680 | 46680 | 46480 | 46500 | 46550 | -130 | -80 | 53078 | 198288 | -646 |
1910 | 46700 | 46700 | 46730 | 46530 | 46560 | 46610 | -140 | -90 | 95910 | 228412 | 2146 |
1911 | 46740 | 46740 | 46780 | 46580 | 46610 | 46650 | -130 | -90 | 22264 | 98910 | 4000 |
1912 | 46770 | 46680 | 46800 | 46630 | 46650 | 46680 | -120 | -90 | 4250 | 51404 | 190 |
2001 | 46800 | 46800 | 46810 | 46680 | 46690 | 46720 | -110 | -80 | 1588 | 10554 | 500 |
2002 | 46880 | 46850 | 46930 | 46740 | 46930 | 46780 | 50 | -100 | 146 | 5768 | -20 |
2003 | 46970 | 46880 | 46890 | 46860 | 46860 | 46870 | -110 | -100 | 8 | 3452 | -2 |
2004 | 47020 | 46970 | 46980 | 46900 | 46900 | 46940 | -120 | -80 | 32 | 2252 | -2 |
2005 | 47150 | 47010 | 47020 | 46960 | 46960 | 46990 | -190 | -160 | 34 | 1180 | 6 |
2006 | 47130 | 47120 | 47130 | 46980 | 46980 | 47020 | -150 | -110 | 204 | 612 | 146 |
2007 | 47220 | 47150 | 47180 | 47050 | 47050 | 47110 | -170 | -110 | 30 | 278 | -16 |
小计 | 198054 | 616520 / -2288 | |||||||||
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 | 13955 | 14090 | 14220 | 14060 | 14175 | 14165 | 220 | 210 | 18260 | 34090 | -8660 |
1909 | 13995 | 14130 | 14255 | 14060 | 14185 | 14165 | 190 | 170 | 105302 | 167108 | -17080 |
1910 | 14025 | 14155 | 14285 | 14095 | 14200 | 14185 | 175 | 160 | 310168 | 308132 | 19714 |
1911 | 14035 | 14170 | 14275 | 14095 | 14190 | 14185 | 155 | 150 | 108072 | 137142 | 16504 |
1912 | 14065 | 14120 | 14265 | 14110 | 14190 | 14185 | 125 | 120 | 44908 | 114084 | 7330 |
2001 | 14075 | 14175 | 14285 | 14140 | 14225 | 14220 | 150 | 145 | 10762 | 44064 | 2874 |
2002 | 14175 | 14250 | 14315 | 14190 | 14255 | 14270 | 80 | 95 | 1868 | 9004 | 36 |
2003 | 14160 | 14270 | 14355 | 14165 | 14280 | 14300 | 120 | 140 | 410 | 1014 | 352 |
2004 | 14255 | 14285 | 14330 | 14285 | 14330 | 14285 | 75 | 30 | 22 | 224 | -4 |
2005 | 14295 | 14400 | 14400 | 14400 | 14400 | 14400 | 105 | 105 | 2 | 142 | 0 |
2006 | 14380 | 14370 | 14370 | 14370 | 14370 | 14370 | -10 | -10 | 2 | 114 | 0 |
2007 | 14260 | 14260 | 14260 | 0 | 0 | 0 | 40 | 0 | |||
小计 | 599776 | 815158 / 21066 | |||||||||
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 | 18580 | 18700 | 18795 | 18665 | 18760 | 18735 | 180 | 155 | 4760 | 9000 | -2370 |
1909 | 18600 | 18700 | 18825 | 18680 | 18785 | 18755 | 185 | 155 | 70106 | 111740 | -5958 |
1910 | 18490 | 18620 | 18760 | 18600 | 18725 | 18690 | 235 | 200 | 263958 | 201362 | -13478 |
1911 | 18440 | 18550 | 18695 | 18535 | 18675 | 18620 | 235 | 180 | 36568 | 88756 | -926 |
1912 | 18420 | 18520 | 18650 | 18505 | 18630 | 18585 | 210 | 165 | 9556 | 23876 | 782 |
2001 | 18390 | 18510 | 18625 | 18500 | 18615 | 18565 | 225 | 175 | 638 | 3484 | 18 |
2002 | 18345 | 18575 | 18575 | 18575 | 18575 | 18575 | 230 | 230 | 4 | 908 | 0 |
2003 | 18340 | 18535 | 18555 | 18520 | 18520 | 18535 | 180 | 195 | 6 | 508 | -4 |
2004 | 18435 | 18595 | 18595 | 18550 | 18570 | 18555 | 135 | 120 | 26 | 232 | -14 |
2005 | 18370 | 18560 | 18605 | 18510 | 18605 | 18560 | 235 | 190 | 46 | 1680 | -16 |
2006 | 18330 | 18595 | 18600 | 18560 | 18560 | 18575 | 230 | 245 | 12 | 216 | -2 |
2007 | 18340 | 18595 | 18595 | 18525 | 18540 | 18555 | 200 | 215 | 16 | 90 | 2 |
小计 | 385696 | 441852 / -21966 | |||||||||
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 | 16865 | 16760 | 16760 | 16625 | 16625 | 16670 | -240 | -195 | 1730 | 4990 | -1420 |
1909 | 16880 | 16915 | 16920 | 16585 | 16630 | 16745 | -250 | -135 | 41006 | 45190 | -2048 |
1910 | 16855 | 16840 | 16900 | 16570 | 16615 | 16720 | -240 | -135 | 27100 | 38066 | -492 |
1911 | 16860 | 16875 | 16875 | 16570 | 16590 | 16680 | -270 | -180 | 1376 | 5148 | 36 |
1912 | 16805 | 16735 | 16735 | 16580 | 16580 | 16655 | -225 | -150 | 4 | 658 | 2 |
2001 | 16790 | 16735 | 16740 | 16565 | 16565 | 16675 | -225 | -115 | 12 | 102 | 4 |
2002 | 16835 | 16600 | 16600 | -235 | -235 | 0 | 80 | 0 | |||
2003 | 16900 | 16600 | 16600 | -300 | -300 | 0 | 76 | 0 | |||
2004 | 16735 | 16735 | 16735 | 0 | 0 | 0 | 66 | 0 | |||
2005 | 16765 | 16735 | 16735 | 16735 | 16735 | 16735 | -30 | -30 | 2 | 42 | 2 |
2006 | 16835 | 16600 | 16600 | -235 | -235 | 0 | 26 | 0 | |||
2007 | 16465 | 16465 | 16465 | 0 | 0 | 0 | 10 | 0 | |||
小计 | 71230 | 94454 / -3916 | |||||||||
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 | 121580 | 120230 | 124060 | 120230 | 123600 | 123430 | 2020 | 1850 | 1260 | 14628 | -888 |
1909 | 123180 | 121900 | 124560 | 121900 | 124260 | 123350 | 1080 | 170 | 38392 | 68008 | -3164 |
1910 | 123300 | 122730 | 124700 | 122240 | 124370 | 123420 | 1070 | 120 | 1248850 | 453874 | 27004 |
1911 | 123630 | 122810 | 124820 | 122440 | 124460 | 123610 | 830 | -20 | 452606 | 136478 | 15040 |
1912 | 124190 | 123010 | 124920 | 122570 | 124570 | 123820 | 380 | -370 | 102458 | 46878 | 2654 |
2001 | 123710 | 122550 | 125060 | 122550 | 124600 | 123800 | 890 | 90 | 47026 | 65056 | 736 |
2002 | 124150 | 123090 | 124730 | 123090 | 124570 | 123670 | 420 | -480 | 62 | 452 | -36 |
2003 | 121930 | 123950 | 124860 | 123520 | 123940 | 124100 | 2010 | 2170 | 16 | 116 | 0 |
2004 | 122540 | 122760 | 123930 | 122760 | 123930 | 123710 | 1390 | 1170 | 44 | 54 | 4 |
2005 | 123430 | 122000 | 125000 | 122000 | 124560 | 123910 | 1130 | 480 | 2056 | 5206 | 388 |
2006 | 123460 | 123630 | 124940 | 123300 | 124160 | 124100 | 700 | 640 | 34 | 238 | -10 |
2007 | 123160 | 123010 | 124890 | 122990 | 124270 | 123880 | 1110 | 720 | 88 | 374 | 10 |
小计 | 1892892 | 791362 / 41738 | |||||||||
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 | 133690 | 133120 | 135060 | 133120 | 133520 | 134050 | -170 | 360 | 10974 | 14996 | 6 |
1910 | 134170 | 130700 | 136440 | 130650 | 133800 | 133490 | -370 | -680 | 76 | 18 | -2 |
1911 | 135770 | 135770 | 135770 | 0 | 0 | 0 | 54 | 0 | |||
1912 | 136140 | 137210 | 137210 | 133500 | 134090 | 134930 | -2050 | -1210 | 6 | 0 | 0 |
2001 | 133950 | 132920 | 136140 | 132920 | 134090 | 134630 | 140 | 680 | 6248 | 23026 | 80 |
2002 | 133670 | 133670 | 133670 | 0 | 0 | 0 | 0 | 0 | |||
2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 141010 | 141010 | 141010 | 0 | 0 | 0 | 0 | 0 | |||
2005 | 134570 | 134570 | 134570 | 0 | 0 | 0 | 62 | 0 | |||
2006 | 137900 | 137900 | 137900 | 0 | 0 | 0 | 0 | 0 | |||
2007 | 137920 | 137920 | 137920 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 17304 | 38156 / 84 | |||||||||
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 | 343.90 | 343.90 | 343.90 | 0.00 | 0.00 | 0 | 2508 | 0 | |||
1909 | 344.55 | 343.80 | 350.50 | 343.80 | 348.95 | 347.65 | 4.40 | 3.10 | 28 | 30 | 4 |
1910 | 344.35 | 345.55 | 351.50 | 345.30 | 351.15 | 350.40 | 6.80 | 6.05 | 3408 | 57552 | -1252 |
1912 | 346.05 | 346.65 | 352.90 | 346.10 | 352.30 | 349.45 | 6.25 | 3.40 | 706168 | 577742 | 48406 |
2002 | 347.20 | 348.00 | 354.15 | 347.40 | 353.50 | 351.05 | 6.30 | 3.85 | 38194 | 34156 | -1474 |
2004 | 348.10 | 349.00 | 355.15 | 348.50 | 354.60 | 352.60 | 6.50 | 4.50 | 20268 | 23376 | -1016 |
2006 | 349.20 | 350.20 | 356.30 | 349.65 | 355.65 | 353.45 | 6.45 | 4.25 | 5536 | 22878 | 1300 |
2008 | 351.75 | 351.80 | 358.75 | 351.80 | 358.15 | 356.50 | 6.40 | 4.75 | 264 | 936 | 176 |
小计 | 773866 | 719178 / 46144 | |||||||||
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 | 4127 | 4333 | 4333 | 4260 | 4260 | 4278 | 133 | 151 | 16 | 128 | 8 |
1909 | 4159 | 4156 | 4282 | 4153 | 4279 | 4221 | 120 | 62 | 322 | 798 | 48 |
1910 | 4188 | 4172 | 4297 | 4172 | 4295 | 4250 | 107 | 62 | 194 | 434 | -12 |
1911 | 4169 | 4183 | 4320 | 4171 | 4320 | 4218 | 151 | 49 | 60 | 162 | 36 |
1912 | 4195 | 4191 | 4323 | 4188 | 4309 | 4260 | 114 | 65 | 2077408 | 1328054 | 112064 |
2001 | 4200 | 4205 | 4337 | 4205 | 4325 | 4284 | 125 | 84 | 1518 | 1554 | 334 |
2002 | 4219 | 4220 | 4350 | 4213 | 4338 | 4292 | 119 | 73 | 122718 | 154084 | 13982 |
2003 | 4227 | 4241 | 4341 | 4241 | 4341 | 4309 | 114 | 82 | 26 | 436 | -6 |
2004 | 4239 | 4235 | 4367 | 4232 | 4359 | 4317 | 120 | 78 | 28350 | 66394 | -200 |
2005 | 4240 | 4255 | 4360 | 4251 | 4360 | 4303 | 120 | 63 | 26 | 158 | -4 |
2006 | 4260 | 4261 | 4390 | 4250 | 4380 | 4338 | 120 | 78 | 22204 | 55512 | 2898 |
2007 | 4264 | 4363 | 4385 | 4363 | 4385 | 4372 | 121 | 108 | 18 | 154 | 4 |
小计 | 2252860 | 1607868 / 129152 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)