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 | 47080 | 47040 | 47160 | 47000 | 47120 | 47060 | 40 | -20 | 30410 | 25910 | -7570 |
1912 | 47180 | 47080 | 47240 | 47050 | 47180 | 47120 | 0 | -60 | 67074 | 175412 | -2028 |
2001 | 47260 | 47120 | 47330 | 47120 | 47270 | 47210 | 10 | -50 | 103628 | 181034 | 7750 |
2002 | 47350 | 47260 | 47410 | 47200 | 47360 | 47280 | 10 | -70 | 21938 | 73234 | 3492 |
2003 | 47420 | 47390 | 47490 | 47270 | 47430 | 47360 | 10 | -60 | 7578 | 27784 | 1706 |
2004 | 47490 | 47400 | 47560 | 47360 | 47520 | 47430 | 30 | -60 | 648 | 16252 | 156 |
2005 | 47590 | 47470 | 47660 | 47460 | 47580 | 47540 | -10 | -50 | 344 | 18196 | 42 |
2006 | 47650 | 47570 | 47730 | 47560 | 47700 | 47620 | 50 | -30 | 130 | 1618 | -16 |
2007 | 47760 | 47630 | 47780 | 47630 | 47780 | 47740 | 20 | -20 | 10 | 1040 | 0 |
2008 | 47960 | 47840 | 47840 | 47840 | 47840 | 47840 | -120 | -120 | 2 | 1036 | 2 |
2009 | 47930 | 47930 | 47930 | 47930 | 47930 | 47930 | 0 | 0 | 2 | 514 | 0 |
2010 | 48000 | 48000 | 48110 | 48000 | 48110 | 48040 | 110 | 40 | 102 | 510 | -38 |
小计 | 231866 | 522540 / 3496 | |||||||||
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 | 14160 | 14195 | 14215 | 14035 | 14060 | 14110 | -100 | -50 | 19460 | 55050 | -10970 |
1912 | 13965 | 13910 | 13950 | 13810 | 13815 | 13870 | -150 | -95 | 124304 | 186512 | -11570 |
2001 | 13865 | 13810 | 13845 | 13730 | 13750 | 13780 | -115 | -85 | 77676 | 203280 | 7354 |
2002 | 13845 | 13800 | 13835 | 13735 | 13740 | 13770 | -105 | -75 | 26854 | 119010 | 2248 |
2003 | 13845 | 13830 | 13850 | 13760 | 13765 | 13795 | -80 | -50 | 9528 | 61508 | 2452 |
2004 | 13860 | 13855 | 13855 | 13780 | 13790 | 13805 | -70 | -55 | 1234 | 24398 | 622 |
2005 | 13895 | 13865 | 13870 | 13805 | 13810 | 13815 | -85 | -80 | 302 | 14270 | 76 |
2006 | 13885 | 13850 | 13865 | 13830 | 13830 | 13835 | -55 | -50 | 100 | 10518 | 8 |
2007 | 13915 | 13855 | 13855 | 13855 | 13855 | 13855 | -60 | -60 | 2 | 2486 | -2 |
2008 | 13955 | 13900 | 13900 | 13900 | 13900 | 13900 | -55 | -55 | 8 | 284 | 8 |
2009 | 13975 | 13950 | 13960 | 13950 | 13960 | 13955 | -15 | -20 | 40 | 180 | 30 |
2010 | 14005 | 13950 | 13950 | 13915 | 13950 | 13945 | -55 | -60 | 22 | 52 | 20 |
小计 | 259530 | 677548 / -9724 | |||||||||
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 | 18580 | 18645 | 18830 | 18625 | 18815 | 18700 | 235 | 120 | 4450 | 8340 | -1320 |
1912 | 18590 | 18650 | 18825 | 18610 | 18810 | 18700 | 220 | 110 | 153770 | 122652 | -14176 |
2001 | 18595 | 18640 | 18805 | 18595 | 18805 | 18690 | 210 | 95 | 164230 | 189326 | -6136 |
2002 | 18615 | 18630 | 18830 | 18620 | 18815 | 18720 | 200 | 105 | 30428 | 86984 | 2230 |
2003 | 18640 | 18660 | 18850 | 18650 | 18845 | 18760 | 205 | 120 | 5652 | 25354 | 282 |
2004 | 18660 | 18695 | 18880 | 18695 | 18860 | 18755 | 200 | 95 | 646 | 17476 | 14 |
2005 | 18680 | 18700 | 18880 | 18700 | 18880 | 18810 | 200 | 130 | 192 | 19100 | -30 |
2006 | 18690 | 18760 | 18830 | 18760 | 18830 | 18805 | 140 | 115 | 6 | 12298 | -4 |
2007 | 18725 | 18775 | 18900 | 18775 | 18900 | 18870 | 175 | 145 | 10 | 318 | -8 |
2008 | 18725 | 18770 | 18890 | 18770 | 18890 | 18815 | 165 | 90 | 6 | 108 | -4 |
2009 | 18755 | 18905 | 18905 | 18905 | 18905 | 18905 | 150 | 150 | 4 | 160 | -4 |
2010 | 18805 | 18890 | 18915 | 18820 | 18820 | 18850 | 15 | 45 | 20 | 128 | 0 |
小计 | 359414 | 482244 / -19156 | |||||||||
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 | 16110 | 16075 | 16075 | 15820 | 15995 | 15930 | -115 | -180 | 1060 | 8940 | -460 |
1912 | 16015 | 16010 | 16055 | 15780 | 16025 | 15915 | 10 | -100 | 42872 | 51188 | -928 |
2001 | 15920 | 15910 | 16040 | 15725 | 16000 | 15875 | 80 | -45 | 45950 | 43074 | -3332 |
2002 | 15855 | 15910 | 16020 | 15710 | 15965 | 15845 | 110 | -10 | 11056 | 14416 | 3348 |
2003 | 15815 | 15870 | 16005 | 15715 | 15960 | 15845 | 145 | 30 | 1402 | 1746 | 794 |
2004 | 15870 | 15780 | 15935 | 15665 | 15935 | 15715 | 65 | -155 | 114 | 252 | -66 |
2005 | 15785 | 15870 | 15870 | 15870 | 15870 | 15870 | 85 | 85 | 2 | 132 | 2 |
2006 | 15765 | 15765 | 15765 | 0 | 0 | 0 | 72 | 0 | |||
2007 | 15765 | 15750 | 15940 | 15635 | 15940 | 15775 | 175 | 10 | 6 | 60 | 0 |
2008 | 15780 | 15630 | 15925 | 15630 | 15925 | 15775 | 145 | -5 | 4 | 24 | 0 |
2009 | 15785 | 15735 | 15735 | 15730 | 15730 | 15730 | -55 | -55 | 4 | 42 | 2 |
2010 | 15805 | 15630 | 15630 | 15630 | 15630 | 15630 | -175 | -175 | 2 | 14 | -2 |
小计 | 102472 | 119960 / -642 | |||||||||
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 | 134670 | 134230 | 134570 | 128250 | 129450 | 131420 | -5220 | -3250 | 6768 | 35676 | -3444 |
1912 | 130070 | 130110 | 130130 | 126260 | 126730 | 127860 | -3340 | -2210 | 445870 | 147572 | -25956 |
2001 | 126550 | 125930 | 125990 | 122800 | 123810 | 124120 | -2740 | -2430 | 344848 | 229312 | -13846 |
2002 | 124860 | 124050 | 124100 | 120500 | 121750 | 122030 | -3110 | -2830 | 909564 | 179524 | 32402 |
2003 | 124220 | 123200 | 123440 | 120240 | 121290 | 121530 | -2930 | -2690 | 90134 | 67912 | 4862 |
2004 | 123700 | 123010 | 123190 | 120100 | 121070 | 121260 | -2630 | -2440 | 32810 | 51230 | 7084 |
2005 | 123410 | 122540 | 122800 | 119880 | 120720 | 120950 | -2690 | -2460 | 24324 | 50898 | 810 |
2006 | 122880 | 121680 | 121680 | 119530 | 120400 | 120260 | -2480 | -2620 | 4362 | 19228 | 108 |
2007 | 122520 | 121420 | 121420 | 119850 | 120000 | 120520 | -2520 | -2000 | 74 | 13634 | 0 |
2008 | 121790 | 120750 | 120750 | 119000 | 119500 | 119900 | -2290 | -1890 | 58 | 618 | 4 |
2009 | 121610 | 120540 | 120540 | 118940 | 120100 | 119640 | -1510 | -1970 | 118 | 494 | -12 |
2010 | 121700 | 120400 | 120400 | 118670 | 119260 | 119670 | -2440 | -2030 | 22 | 152 | 2 |
小计 | 1858952 | 796250 / 2014 | |||||||||
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 | 139000 | 135950 | 135950 | 135950 | 135950 | 135950 | -3050 | -3050 | 4 | 12 | 0 |
1912 | 137030 | 136540 | 137880 | 136540 | 137880 | 137210 | 850 | 180 | 4 | 2 | -2 |
2001 | 137470 | 137450 | 137450 | 136100 | 136330 | 136530 | -1140 | -940 | 20786 | 36896 | -138 |
2002 | 137870 | 137870 | 137870 | 0 | 0 | 0 | 8 | 0 | |||
2003 | 137860 | 137860 | 137860 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
2005 | 137480 | 137290 | 137290 | 136050 | 136160 | 136450 | -1320 | -1030 | 848 | 6984 | 428 |
2006 | 138130 | 138130 | 138130 | 0 | 0 | 0 | 0 | 0 | |||
2007 | 136350 | 136350 | 136350 | 0 | 0 | 0 | 0 | 0 | |||
2008 | 138060 | 138010 | 138010 | -50 | -50 | 0 | 2 | 0 | |||
2009 | 137530 | 137530 | 137530 | 0 | 0 | 0 | 46 | 0 | |||
2010 | 136720 | 136720 | 136720 | 0 | 0 | 0 | 4 | 0 | |||
小计 | 21642 | 43954 / 288 | |||||||||
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 | 339.15 | 339.15 | 339.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1912 | 330.70 | 331.65 | 331.75 | 327.60 | 328.30 | 329.60 | -2.40 | -1.10 | 236804 | 133752 | -11884 |
2001 | 331.55 | 330.00 | 330.60 | 328.75 | 328.85 | 330.05 | -2.70 | -1.50 | 58 | 104 | 0 |
2002 | 332.30 | 333.00 | 333.25 | 329.05 | 329.75 | 331.10 | -2.55 | -1.20 | 87136 | 130660 | -1904 |
2004 | 333.95 | 334.80 | 334.80 | 330.65 | 330.95 | 332.70 | -3.00 | -1.25 | 16658 | 82148 | 1952 |
2006 | 335.45 | 336.35 | 336.40 | 331.95 | 332.55 | 334.10 | -2.90 | -1.35 | 67916 | 146372 | 8812 |
2008 | 336.95 | 337.35 | 337.35 | 333.55 | 333.70 | 334.65 | -3.25 | -2.30 | 560 | 1464 | -184 |
2010 | 338.95 | 336.80 | 337.45 | 334.80 | 334.85 | 336.05 | -4.10 | -2.90 | 16 | 40 | 2 |
小计 | 409148 | 494540 / -3206 | |||||||||
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 | 4069 | 4020 | 4050 | 4020 | 4050 | 4035 | -19 | -34 | 8 | 336 | 4 |
1912 | 4085 | 4084 | 4106 | 4036 | 4072 | 4076 | -13 | -9 | 874890 | 459670 | -37412 |
2001 | 4100 | 4100 | 4122 | 4056 | 4090 | 4094 | -10 | -6 | 5250 | 3898 | 8 |
2002 | 4112 | 4109 | 4133 | 4065 | 4097 | 4104 | -15 | -8 | 814856 | 470174 | 14040 |
2003 | 4125 | 4113 | 4144 | 4110 | 4110 | 4128 | -15 | 3 | 12 | 460 | 0 |
2004 | 4137 | 4135 | 4159 | 4093 | 4125 | 4132 | -12 | -5 | 66180 | 224344 | 3682 |
2005 | 4139 | 4151 | 4160 | 4145 | 4151 | 4151 | 12 | 12 | 36 | 458 | -22 |
2006 | 4163 | 4164 | 4185 | 4119 | 4149 | 4157 | -14 | -6 | 168536 | 243114 | 12478 |
2007 | 4188 | 4186 | 4192 | 4166 | 4166 | 4181 | -22 | -7 | 10 | 186 | -2 |
2008 | 4190 | 4192 | 4214 | 4146 | 4167 | 4179 | -23 | -11 | 42 | 874 | 2 |
2009 | 4199 | 4190 | 4215 | 4190 | 4191 | 4198 | -8 | -1 | 20 | 188 | 0 |
2010 | 4213 | 4203 | 4230 | 4180 | 4200 | 4202 | -13 | -11 | 56 | 124 | 18 |
小计 | 1929896 | 1403826 / -7204 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价月)