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 | |||||||||||
1907 | 46810 | 46970 | 47160 | 46660 | 46800 | 46830 | -10 | 20 | 68396 | 144410 | -7646 |
1908 | 46840 | 46980 | 47170 | 46700 | 46850 | 46890 | 10 | 50 | 165026 | 245690 | 838 |
1909 | 46880 | 47030 | 47200 | 46740 | 46890 | 46930 | 10 | 50 | 51162 | 117342 | 2944 |
1910 | 46900 | 47060 | 47220 | 46790 | 46910 | 46960 | 10 | 60 | 11888 | 39252 | 346 |
1911 | 46960 | 47130 | 47240 | 46820 | 46930 | 46970 | -30 | 10 | 3172 | 15202 | 488 |
1912 | 46980 | 47200 | 47250 | 46860 | 46980 | 47020 | 0 | 40 | 820 | 15262 | 248 |
2001 | 47050 | 47270 | 47320 | 46900 | 47000 | 47080 | -50 | 30 | 194 | 4388 | 12 |
2002 | 47060 | 47280 | 47350 | 46980 | 46980 | 47160 | -80 | 100 | 120 | 2516 | 58 |
2003 | 47060 | 47360 | 47360 | 47000 | 47140 | 47180 | 80 | 120 | 94 | 1752 | 44 |
2004 | 47240 | 47380 | 47380 | 47120 | 47160 | 47160 | -80 | -80 | 58 | 1764 | -2 |
2005 | 47150 | 47360 | 47360 | 47070 | 47100 | 47180 | -50 | 30 | 42 | 836 | 18 |
2006 | 47160 | 47110 | 47260 | 47110 | 47200 | 47200 | 40 | 40 | 8 | 24 | 2 |
小计 | 300980 | 588438 / -2650 | |||||||||
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 | |||||||||||
1907 | 13910 | 13930 | 13950 | 13785 | 13825 | 13860 | -85 | -50 | 55434 | 143324 | -12114 |
1908 | 13885 | 13915 | 13930 | 13745 | 13765 | 13835 | -120 | -50 | 151654 | 268772 | 9476 |
1909 | 13845 | 13860 | 13890 | 13705 | 13730 | 13795 | -115 | -50 | 36532 | 126268 | 2146 |
1910 | 13810 | 13815 | 13865 | 13675 | 13700 | 13770 | -110 | -40 | 21016 | 116120 | 1290 |
1911 | 13780 | 13825 | 13855 | 13660 | 13670 | 13730 | -110 | -50 | 8038 | 29998 | 782 |
1912 | 13760 | 13820 | 13850 | 13650 | 13655 | 13780 | -105 | 20 | 6744 | 26746 | 3186 |
2001 | 13765 | 13825 | 13845 | 13650 | 13665 | 13715 | -100 | -50 | 802 | 6400 | 422 |
2002 | 13755 | 13835 | 13835 | 13665 | 13665 | 13750 | -90 | -5 | 46 | 904 | 6 |
2003 | 13800 | 13795 | 13795 | 13795 | 13795 | 13795 | -5 | -5 | 2 | 368 | 0 |
2004 | 13785 | 13780 | 13780 | 13770 | 13770 | 13775 | -15 | -10 | 4 | 184 | 4 |
2005 | 13835 | 13850 | 13850 | 13735 | 13735 | 13780 | -100 | -55 | 6 | 146 | -6 |
2006 | 13700 | 13770 | 13770 | 13770 | 13770 | 13770 | 70 | 70 | 2 | 6 | 0 |
小计 | 280280 | 719236 / 5192 | |||||||||
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 | |||||||||||
1907 | 20025 | 20050 | 20100 | 19670 | 19705 | 19870 | -320 | -155 | 82926 | 127814 | -3604 |
1908 | 19835 | 19850 | 19915 | 19405 | 19450 | 19660 | -385 | -175 | 536660 | 333018 | 35088 |
1909 | 19710 | 19750 | 19790 | 19285 | 19310 | 19520 | -400 | -190 | 88702 | 164896 | 12812 |
1910 | 19625 | 19625 | 19685 | 19180 | 19180 | 19410 | -445 | -215 | 25778 | 32848 | 3734 |
1911 | 19535 | 19575 | 19585 | 19100 | 19100 | 19295 | -435 | -240 | 1460 | 6750 | -10 |
1912 | 19430 | 19485 | 19485 | 19035 | 19070 | 19200 | -360 | -230 | 516 | 4820 | 166 |
2001 | 19355 | 19400 | 19400 | 18980 | 19000 | 19180 | -355 | -175 | 188 | 2034 | 82 |
2002 | 19300 | 19235 | 19240 | 18955 | 18955 | 19055 | -345 | -245 | 28 | 560 | 14 |
2003 | 19255 | 19250 | 19250 | 18910 | 18910 | 18965 | -345 | -290 | 36 | 656 | 2 |
2004 | 19160 | 19175 | 19175 | 18870 | 18870 | 18990 | -290 | -170 | 42 | 278 | 14 |
2005 | 19075 | 19160 | 19160 | 18750 | 18830 | 18895 | -245 | -180 | 190 | 782 | 78 |
2006 | 19070 | 19115 | 19115 | 18765 | 18775 | 18865 | -295 | -205 | 64 | 140 | 32 |
小计 | 736590 | 674596 / 48408 | |||||||||
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 | |||||||||||
1907 | 16125 | 16110 | 16160 | 15975 | 16010 | 16060 | -115 | -65 | 28814 | 30540 | -4666 |
1908 | 16120 | 16145 | 16155 | 15945 | 15965 | 16045 | -155 | -75 | 28924 | 45656 | 6392 |
1909 | 16095 | 16110 | 16140 | 15950 | 15970 | 16035 | -125 | -60 | 2480 | 12336 | 586 |
1910 | 16090 | 16125 | 16125 | 15965 | 16005 | 16030 | -85 | -60 | 224 | 1906 | 98 |
1911 | 16085 | 16055 | 16120 | 15975 | 15975 | 16050 | -110 | -35 | 16 | 346 | 4 |
1912 | 16075 | 16075 | 16075 | 0 | 0 | 0 | 206 | 0 | |||
2001 | 16145 | 16025 | 16105 | 16000 | 16000 | 16035 | -145 | -110 | 8 | 70 | 0 |
2002 | 16145 | 16145 | 16145 | 0 | 0 | 0 | 64 | 0 | |||
2003 | 16200 | 16195 | 16195 | -5 | -5 | 0 | 32 | 0 | |||
2004 | 16105 | 16105 | 16105 | 0 | 0 | 0 | 28 | 0 | |||
2005 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 24 | 0 | |||
2006 | 16195 | 15980 | 16215 | 15980 | 15985 | 16085 | -210 | -110 | 12 | 4 | 2 |
小计 | 60478 | 91212 / 2416 | |||||||||
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 | |||||||||||
1907 | 100150 | 100560 | 100660 | 98340 | 98720 | 99490 | -1430 | -660 | 202426 | 85772 | -15790 |
1908 | 99760 | 100300 | 100400 | 98040 | 98310 | 99200 | -1450 | -560 | 778412 | 242618 | -8034 |
1909 | 99290 | 99800 | 99920 | 97880 | 98120 | 98770 | -1170 | -520 | 93184 | 140080 | 3572 |
1910 | 98890 | 99500 | 99550 | 97740 | 97910 | 98460 | -980 | -430 | 54118 | 40478 | -1298 |
1911 | 98570 | 99110 | 99270 | 97560 | 97860 | 97970 | -710 | -600 | 3752 | 11496 | -300 |
1912 | 98390 | 98710 | 99300 | 97600 | 97960 | 98210 | -430 | -180 | 66 | 238 | 0 |
2001 | 98170 | 98630 | 98880 | 97360 | 97750 | 97780 | -420 | -390 | 1794 | 5304 | 214 |
2002 | 97370 | 97120 | 97120 | 97120 | 97120 | 97120 | -250 | -250 | 2 | 46 | -2 |
2003 | 97270 | 98620 | 98620 | 97250 | 97510 | 97850 | 240 | 580 | 10 | 48 | -4 |
2004 | 97760 | 98170 | 98180 | 98170 | 98180 | 98170 | 420 | 410 | 4 | 32 | -4 |
2005 | 97790 | 98470 | 98700 | 97330 | 97850 | 98040 | 60 | 250 | 344 | 440 | -10 |
2006 | 98080 | 98850 | 98850 | 97010 | 97500 | 97930 | -580 | -150 | 24 | 10 | 2 |
小计 | 1134136 | 526562 / -21654 | |||||||||
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 | |||||||||||
1907 | 145630 | 145630 | 145630 | 0 | 0 | 0 | 0 | 0 | |||
1908 | 144480 | 144480 | 144480 | 0 | 0 | 0 | 6 | 0 | |||
1909 | 143950 | 144500 | 144740 | 144100 | 144300 | 144410 | 350 | 460 | 10692 | 41532 | -48 |
1910 | 143920 | 143920 | 143920 | 0 | 0 | 0 | 0 | 0 | |||
1911 | 144380 | 144380 | 144380 | 0 | 0 | 0 | 0 | 0 | |||
1912 | 144920 | 144920 | 144920 | 0 | 0 | 0 | 2 | 0 | |||
2001 | 145400 | 145740 | 146050 | 145620 | 145800 | 145830 | 400 | 430 | 196 | 1058 | 26 |
2002 | 150020 | 150020 | 150020 | 0 | 0 | 0 | 0 | 0 | |||
2003 | 149840 | 149840 | 149840 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 149520 | 149520 | 149520 | 0 | 0 | 0 | 0 | 0 | |||
2005 | 147400 | 147060 | 147060 | 147060 | 147060 | 147060 | -340 | -340 | 2 | 42 | -2 |
2006 | 147420 | 147420 | 147420 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 10890 | 42640 / -24 | |||||||||
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 | |||||||||||
1907 | 303 | 308.5 | 308.5 | 301.3 | 306.25 | 305.1 | 3.25 | 2.1 | 10 | 14 | 4 |
1908 | 307.6 | 308.05 | 313.9 | 307.6 | 311.35 | 310.3 | 3.75 | 2.7 | 26750 | 29528 | -6782 |
1909 | 308.9 | 309.2 | 310.9 | 308.2 | 308.2 | 309.55 | -0.7 | 0.65 | 28 | 8 | 2 |
1910 | 308.15 | 309.8 | 315.3 | 309.05 | 312.55 | 312.1 | 4.4 | 3.95 | 86354 | 107292 | 17242 |
1912 | 309.2 | 310.95 | 316.5 | 310.05 | 313.6 | 313.35 | 4.4 | 4.15 | 555740 | 456516 | 10284 |
2002 | 311.55 | 312.45 | 317.5 | 312.15 | 315 | 315.35 | 3.45 | 3.8 | 108 | 72 | 8 |
2004 | 308.6 | 313.15 | 317.5 | 313.15 | 316.9 | 315.75 | 8.3 | 7.15 | 28 | 66 | 6 |
2006 | 314.25 | 314.55 | 319.7 | 313.7 | 317.25 | 316.75 | 3 | 2.5 | 872 | 4264 | 152 |
小计 | 669890 | 597760 / 20916 | |||||||||
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 | |||||||||||
1907 | 3638 | 3652 | 3695 | 3648 | 3695 | 3662 | 57 | 24 | 144 | 232 | -90 |
1908 | 3644 | 3663 | 3686 | 3651 | 3657 | 3669 | 13 | 25 | 52 | 298 | -8 |
1909 | 3670 | 3688 | 3728 | 3675 | 3689 | 3704 | 19 | 34 | 3308 | 1158 | -160 |
1910 | 3692 | 3703 | 3722 | 3693 | 3693 | 3715 | 1 | 23 | 56 | 430 | 2 |
1911 | 3662 | 3706 | 3724 | 3706 | 3724 | 3718 | 62 | 56 | 6 | 166 | 0 |
1912 | 3694 | 3713 | 3753 | 3704 | 3711 | 3726 | 17 | 32 | 775480 | 765066 | -24472 |
2001 | 3704 | 3720 | 3753 | 3711 | 3713 | 3740 | 9 | 36 | 120 | 784 | 0 |
2002 | 3688 | 3726 | 3726 | 38 | 38 | 0 | 40 | 0 | |||
2003 | 3720 | 3731 | 3774 | 3731 | 3736 | 3751 | 16 | 31 | 48 | 280 | -12 |
2004 | 3719 | 3739 | 3774 | 3739 | 3742 | 3748 | 23 | 29 | 16 | 32 | -2 |
2005 | 3738 | 3780 | 3780 | 3758 | 3758 | 3770 | 20 | 32 | 10 | 50 | 0 |
2006 | 3745 | 3770 | 3810 | 3764 | 3771 | 3784 | 26 | 39 | 2418 | 1622 | 654 |
小计 | 781658 | 770158 / -24088 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)