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 | |||||||||||
1911 | 46610 | 46680 | 46890 | 46550 | 46560 | 46660 | -50 | 50 | 65726 | 164376 | -4456 |
1912 | 46630 | 46750 | 46950 | 46570 | 46570 | 46710 | -60 | 80 | 120310 | 236360 | -236 |
2001 | 46660 | 46770 | 46960 | 46600 | 46620 | 46740 | -40 | 80 | 34972 | 109652 | 5294 |
2002 | 46690 | 46810 | 46980 | 46630 | 46660 | 46760 | -30 | 70 | 8362 | 36824 | 2480 |
2003 | 46760 | 46840 | 47050 | 46710 | 46740 | 46870 | -20 | 110 | 1258 | 10408 | 308 |
2004 | 46840 | 46940 | 47020 | 46800 | 46800 | 46860 | -40 | 20 | 246 | 6236 | 8 |
2005 | 46910 | 47030 | 47170 | 46900 | 46900 | 46970 | -10 | 60 | 264 | 3920 | 62 |
2006 | 46990 | 47120 | 47280 | 46960 | 46960 | 47050 | -30 | 60 | 326 | 1312 | 42 |
2007 | 47060 | 47180 | 47270 | 47090 | 47100 | 47100 | 40 | 40 | 66 | 736 | 32 |
2008 | 47160 | 47400 | 47410 | 47170 | 47220 | 47250 | 60 | 90 | 118 | 1052 | 2 |
2009 | 47230 | 47310 | 47470 | 47220 | 47230 | 47310 | 0 | 80 | 78 | 362 | 0 |
2010 | 47240 | 47380 | 47510 | 47290 | 47290 | 47400 | 50 | 160 | 130 | 152 | 64 |
小计 | 231856 | 571390 / 3600 | |||||||||
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 | |||||||||||
1911 | 13895 | 13900 | 13960 | 13895 | 13900 | 13920 | 5 | 25 | 41016 | 166744 | -4284 |
1912 | 13835 | 13845 | 13890 | 13835 | 13850 | 13860 | 15 | 25 | 87974 | 232410 | -3066 |
2001 | 13830 | 13845 | 13880 | 13820 | 13840 | 13845 | 10 | 15 | 24766 | 134172 | 3472 |
2002 | 13855 | 13835 | 13910 | 13835 | 13870 | 13870 | 15 | 15 | 13408 | 72310 | 3188 |
2003 | 13890 | 13875 | 13940 | 13875 | 13895 | 13900 | 5 | 10 | 4370 | 33298 | 1288 |
2004 | 13915 | 13935 | 13960 | 13910 | 13925 | 13920 | 10 | 5 | 1384 | 15578 | 750 |
2005 | 13945 | 14010 | 14010 | 13940 | 13950 | 13950 | 5 | 5 | 1856 | 11322 | 1126 |
2006 | 13960 | 14050 | 14050 | 13955 | 13955 | 13965 | -5 | 5 | 700 | 8534 | 102 |
2007 | 13990 | 14015 | 14015 | 13965 | 13980 | 13975 | -10 | -15 | 2010 | 2108 | 1702 |
2008 | 14030 | 14035 | 14035 | 14000 | 14000 | 14010 | -30 | -20 | 16 | 224 | -2 |
2009 | 14050 | 14020 | 14060 | 14010 | 14040 | 14025 | -10 | -25 | 28 | 114 | 6 |
2010 | 14095 | 14045 | 14045 | 14020 | 14020 | 14025 | -75 | -70 | 6 | 8 | -2 |
小计 | 177534 | 676822 / 4280 | |||||||||
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 | |||||||||||
1911 | 18790 | 18755 | 18860 | 18740 | 18855 | 18785 | 65 | -5 | 57202 | 77636 | -8128 |
1912 | 18830 | 18800 | 18890 | 18760 | 18860 | 18815 | 30 | -15 | 191078 | 200248 | -5240 |
2001 | 18855 | 18805 | 18905 | 18790 | 18900 | 18840 | 45 | -15 | 39420 | 79624 | 6622 |
2002 | 18890 | 18850 | 18940 | 18830 | 18900 | 18880 | 10 | -10 | 10642 | 21814 | 4096 |
2003 | 18880 | 18880 | 18970 | 18875 | 18965 | 18915 | 85 | 35 | 1210 | 6928 | 74 |
2004 | 18920 | 18930 | 19025 | 18930 | 18940 | 18955 | 20 | 35 | 22 | 432 | -2 |
2005 | 19025 | 18945 | 19025 | 18935 | 19015 | 18970 | -10 | -55 | 60 | 1754 | -16 |
2006 | 19080 | 19060 | 19060 | 19060 | 19060 | 19060 | -20 | -20 | 4 | 262 | 4 |
2007 | 19020 | 19070 | 19070 | 18990 | 19000 | 19020 | -20 | 0 | 10 | 154 | -2 |
2008 | 19065 | 19145 | 19145 | 19020 | 19020 | 19070 | -45 | 5 | 6 | 94 | 0 |
2009 | 19020 | 19105 | 19105 | 19105 | 19105 | 19105 | 85 | 85 | 2 | 78 | 2 |
2010 | 18995 | 19075 | 19075 | 19075 | 19075 | 19075 | 80 | 80 | 2 | 26 | 2 |
小计 | 299658 | 389050 / -2588 | |||||||||
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 | |||||||||||
1911 | 17050 | 17105 | 17200 | 16995 | 17055 | 17090 | 5 | 40 | 26740 | 53360 | -606 |
1912 | 16885 | 16920 | 16990 | 16855 | 16910 | 16920 | 25 | 35 | 20634 | 42740 | 2844 |
2001 | 16785 | 16825 | 16875 | 16750 | 16825 | 16810 | 40 | 25 | 3566 | 14210 | 1882 |
2002 | 16700 | 16720 | 16780 | 16690 | 16720 | 16745 | 20 | 45 | 50 | 606 | 20 |
2003 | 16505 | 16660 | 16695 | 16660 | 16680 | 16675 | 175 | 170 | 8 | 138 | -2 |
2004 | 16495 | 16645 | 16645 | 16645 | 16645 | 16645 | 150 | 150 | 2 | 88 | 2 |
2005 | 16605 | 16645 | 16665 | 16645 | 16665 | 16655 | 60 | 50 | 4 | 104 | 2 |
2006 | 16430 | 16500 | 16500 | 70 | 70 | 0 | 54 | 0 | |||
2007 | 16540 | 16540 | 16540 | 0 | 0 | 0 | 40 | 0 | |||
2008 | 16530 | 16530 | 16530 | 0 | 0 | 0 | 12 | 0 | |||
2009 | 16465 | 16550 | 16550 | 16545 | 16545 | 16545 | 80 | 80 | 4 | 24 | 4 |
2010 | 16495 | 16495 | 16495 | 0 | 0 | 0 | 6 | 0 | |||
小计 | 51008 | 111382 / 4146 | |||||||||
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 | |||||||||||
1911 | 131620 | 130290 | 132200 | 129640 | 131010 | 130630 | -610 | -990 | 119318 | 105648 | -12178 |
1912 | 130100 | 128750 | 130700 | 128160 | 129300 | 129020 | -800 | -1080 | 1248236 | 362080 | -8790 |
2001 | 129150 | 127810 | 129600 | 127100 | 128200 | 128040 | -950 | -1110 | 132574 | 231946 | -7200 |
2002 | 128370 | 127080 | 128620 | 126130 | 127290 | 127100 | -1080 | -1270 | 50164 | 77866 | 494 |
2003 | 127650 | 126800 | 127980 | 125550 | 126600 | 126510 | -1050 | -1140 | 11434 | 32520 | 278 |
2004 | 127080 | 126650 | 127790 | 124950 | 126560 | 126300 | -520 | -780 | 1206 | 8538 | 402 |
2005 | 127300 | 126480 | 127130 | 124850 | 125930 | 125860 | -1370 | -1440 | 7546 | 24088 | 40 |
2006 | 125970 | 125780 | 126200 | 124490 | 125500 | 125480 | -470 | -490 | 70 | 1382 | -12 |
2007 | 125890 | 124960 | 125480 | 124250 | 125480 | 124740 | -410 | -1150 | 30 | 948 | -6 |
2008 | 125800 | 125300 | 125650 | 124000 | 125570 | 124890 | -230 | -910 | 26 | 588 | -6 |
2009 | 126760 | 125000 | 125000 | 123900 | 125000 | 124400 | -1760 | -2360 | 34 | 266 | 18 |
2010 | 125150 | 124940 | 125170 | 124000 | 124000 | 124170 | -1150 | -980 | 62 | 62 | 50 |
小计 | 1570700 | 845932 / -26910 | |||||||||
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 | |||||||||||
1911 | 139440 | 140330 | 140330 | 138720 | 140240 | 139520 | 800 | 80 | 8 | 20 | 0 |
1912 | 137290 | 142920 | 142920 | 140110 | 141890 | 141940 | 4600 | 4650 | 22 | 6 | 2 |
2001 | 139260 | 140500 | 141790 | 139880 | 140530 | 140800 | 1270 | 1540 | 53558 | 42966 | -442 |
2002 | 138570 | 139210 | 139210 | 640 | 640 | 0 | 8 | 0 | |||
2003 | 136550 | 138060 | 138060 | 1510 | 1510 | 0 | 0 | 0 | |||
2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
2005 | 139170 | 141180 | 141590 | 140100 | 140200 | 140830 | 1030 | 1660 | 786 | 2250 | 280 |
2006 | 137980 | 137980 | 137980 | 0 | 0 | 0 | 0 | 0 | |||
2007 | 139670 | 139670 | 139670 | 0 | 0 | 0 | 0 | 0 | |||
2008 | 138980 | 141500 | 141500 | 140970 | 140970 | 141230 | 1990 | 2250 | 4 | 4 | 0 |
2009 | 137860 | 138010 | 138010 | 150 | 150 | 0 | 10 | 0 | |||
2010 | 137860 | 137860 | 137860 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 54378 | 45264 / -160 | |||||||||
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 | |||||||||||
1911 | 346.20 | 345.00 | 345.00 | -1.20 | -1.20 | 0 | 4 | 0 | |||
1912 | 341.95 | 341.60 | 343.10 | 341.35 | 342.00 | 342.00 | 0.05 | 0.05 | 297062 | 467908 | -9870 |
2001 | 342.25 | 342.05 | 342.85 | 342.05 | 342.85 | 342.30 | 0.60 | 0.05 | 8 | 12 | 2 |
2002 | 343.70 | 343.30 | 344.80 | 343.10 | 343.70 | 343.70 | 0.00 | 0.00 | 22760 | 93372 | 170 |
2004 | 345.15 | 344.70 | 346.20 | 344.50 | 345.15 | 345.05 | 0.00 | -0.10 | 8102 | 62654 | 700 |
2006 | 346.75 | 346.70 | 347.80 | 346.05 | 346.65 | 346.65 | -0.10 | -0.10 | 4528 | 42366 | 1104 |
2008 | 348.85 | 348.50 | 349.05 | 348.20 | 349.05 | 348.60 | 0.20 | -0.25 | 30 | 1040 | 0 |
2010 | 350.10 | 349.45 | 350.20 | 349.45 | 350.20 | 349.80 | 0.10 | -0.30 | 4 | 28 | 2 |
小计 | 332494 | 667384 / -7892 | |||||||||
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 | |||||||||||
1911 | 4266 | 4301 | 4331 | 4251 | 4293 | 4297 | 27 | 31 | 54 | 338 | -10 |
1912 | 4280 | 4304 | 4331 | 4286 | 4302 | 4306 | 22 | 26 | 1288274 | 959288 | 902 |
2001 | 4296 | 4320 | 4341 | 4300 | 4323 | 4317 | 27 | 21 | 1778 | 2366 | -224 |
2002 | 4303 | 4329 | 4355 | 4312 | 4328 | 4330 | 25 | 27 | 168356 | 234210 | 6122 |
2003 | 4305 | 4340 | 4345 | 4332 | 4332 | 4339 | 27 | 34 | 6 | 496 | 0 |
2004 | 4327 | 4355 | 4380 | 4337 | 4354 | 4356 | 27 | 29 | 41108 | 174260 | 4890 |
2005 | 4341 | 4348 | 4375 | 4348 | 4373 | 4365 | 32 | 24 | 168 | 284 | 18 |
2006 | 4352 | 4381 | 4401 | 4360 | 4373 | 4375 | 21 | 23 | 28576 | 97180 | 2074 |
2007 | 4362 | 4385 | 4385 | 4385 | 4385 | 4385 | 23 | 23 | 2 | 176 | 2 |
2008 | 4384 | 4411 | 4433 | 4394 | 4410 | 4404 | 26 | 20 | 42 | 694 | -6 |
2009 | 4399 | 4402 | 4430 | 4396 | 4396 | 4408 | -3 | 9 | 18 | 82 | 6 |
2010 | 4400 | 4459 | 4459 | 4416 | 4416 | 4430 | 16 | 30 | 6 | 42 | -2 |
小计 | 1528388 | 1469416 / 13772 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)