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 | 47240 | 47050 | 47190 | 46800 | 47040 | 47050 | -200 | -190 | 43028 | 101116 | -11710 |
1908 | 47320 | 47170 | 47260 | 46850 | 47090 | 47100 | -230 | -220 | 136614 | 229534 | -12356 |
1909 | 47350 | 47220 | 47310 | 46910 | 47140 | 47170 | -210 | -180 | 69358 | 163942 | 16496 |
1910 | 47350 | 47180 | 47320 | 46900 | 47130 | 47180 | -220 | -170 | 16986 | 51826 | 6758 |
1911 | 47420 | 47270 | 47370 | 46980 | 47200 | 47220 | -220 | -200 | 4142 | 20030 | 1462 |
1912 | 47450 | 47280 | 47410 | 47030 | 47250 | 47250 | -200 | -200 | 1038 | 16932 | 36 |
2001 | 47490 | 47400 | 47400 | 47090 | 47310 | 47310 | -180 | -180 | 158 | 4426 | 38 |
2002 | 47540 | 47500 | 47500 | 47130 | 47350 | 47360 | -190 | -180 | 118 | 2580 | 52 |
2003 | 47580 | 47530 | 47530 | 47220 | 47410 | 47420 | -170 | -160 | 272 | 2042 | 122 |
2004 | 47640 | 47470 | 47510 | 47440 | 47440 | 47490 | -200 | -150 | 50 | 1684 | 2 |
2005 | 47660 | 47630 | 47630 | 47420 | 47550 | 47560 | -110 | -100 | 154 | 934 | 94 |
2006 | 47790 | 47640 | 47640 | 47400 | 47640 | 47550 | -150 | -240 | 56 | 94 | 32 |
小计 | 271974 | 595140 / 1026 | |||||||||
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 | 13920 | 13930 | 13960 | 13895 | 13920 | 13920 | 0 | 0 | 28766 | 112624 | -11032 |
1908 | 13895 | 13915 | 13945 | 13875 | 13900 | 13900 | 5 | 5 | 121448 | 247290 | -12274 |
1909 | 13860 | 13885 | 13920 | 13855 | 13880 | 13880 | 20 | 20 | 56302 | 151546 | 6686 |
1910 | 13840 | 13855 | 13905 | 13850 | 13870 | 13870 | 30 | 30 | 23494 | 117414 | 664 |
1911 | 13825 | 13850 | 13905 | 13840 | 13880 | 13865 | 55 | 40 | 11136 | 34934 | 2752 |
1912 | 13815 | 13880 | 13895 | 13825 | 13875 | 13865 | 60 | 50 | 8018 | 33892 | 1446 |
2001 | 13820 | 13850 | 13900 | 13850 | 13880 | 13880 | 60 | 60 | 396 | 6432 | -66 |
2002 | 13835 | 13865 | 13910 | 13865 | 13895 | 13890 | 60 | 55 | 238 | 1106 | -8 |
2003 | 13875 | 13895 | 13955 | 13880 | 13915 | 13910 | 40 | 35 | 10 | 378 | 2 |
2004 | 13885 | 13920 | 13950 | 13920 | 13950 | 13940 | 65 | 55 | 18 | 192 | 10 |
2005 | 13905 | 13950 | 14010 | 13915 | 13960 | 13955 | 55 | 50 | 50 | 148 | 2 |
2006 | 13885 | 14000 | 14000 | 14000 | 14000 | 14000 | 115 | 115 | 12 | 20 | 12 |
小计 | 249888 | 705976 / -11806 | |||||||||
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 | 20290 | 20235 | 20325 | 20060 | 20125 | 20170 | -165 | -120 | 37734 | 101458 | -8068 |
1908 | 20080 | 20035 | 20120 | 19865 | 19935 | 19990 | -145 | -90 | 448434 | 265822 | -3526 |
1909 | 19930 | 19875 | 19965 | 19715 | 19780 | 19835 | -150 | -95 | 110764 | 192044 | 3358 |
1910 | 19815 | 19760 | 19830 | 19600 | 19655 | 19710 | -160 | -105 | 27874 | 44066 | 1774 |
1911 | 19710 | 19675 | 19715 | 19500 | 19560 | 19595 | -150 | -115 | 2738 | 8904 | 1036 |
1912 | 19610 | 19620 | 19625 | 19425 | 19425 | 19530 | -185 | -80 | 596 | 5452 | 172 |
2001 | 19545 | 19540 | 19585 | 19355 | 19360 | 19445 | -185 | -100 | 162 | 2074 | 30 |
2002 | 19490 | 19400 | 19440 | 19325 | 19325 | 19375 | -165 | -115 | 14 | 548 | 6 |
2003 | 19415 | 19470 | 19470 | 19275 | 19275 | 19345 | -140 | -70 | 50 | 610 | -4 |
2004 | 19330 | 19335 | 19390 | 19245 | 19245 | 19310 | -85 | -20 | 40 | 246 | 0 |
2005 | 19300 | 20215 | 20215 | 19005 | 19305 | 19270 | 5 | -30 | 156 | 856 | 44 |
2006 | 19195 | 19210 | 19235 | 19105 | 19105 | 19150 | -90 | -45 | 56 | 106 | 14 |
小计 | 628618 | 622186 / -5164 | |||||||||
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 | 16230 | 16170 | 16200 | 16010 | 16025 | 16115 | -205 | -115 | 5004 | 15450 | -1972 |
1908 | 16225 | 16175 | 16220 | 16035 | 16040 | 16135 | -185 | -90 | 33480 | 53732 | 1946 |
1909 | 16225 | 16125 | 16215 | 16050 | 16065 | 16135 | -160 | -90 | 6054 | 14732 | 974 |
1910 | 16205 | 16175 | 16210 | 16035 | 16060 | 16130 | -145 | -75 | 226 | 2074 | 24 |
1911 | 16210 | 16235 | 16235 | 16060 | 16060 | 16120 | -150 | -90 | 26 | 412 | 8 |
1912 | 16200 | 16180 | 16180 | 16100 | 16100 | 16140 | -100 | -60 | 4 | 236 | 2 |
2001 | 16205 | 16140 | 16140 | -65 | -65 | 0 | 70 | 0 | |||
2002 | 16205 | 16100 | 16200 | 16100 | 16200 | 16150 | -5 | -55 | 4 | 62 | -2 |
2003 | 16180 | 16100 | 16100 | 16100 | 16100 | 16100 | -80 | -80 | 2 | 32 | 0 |
2004 | 16185 | 16185 | 16185 | 0 | 0 | 0 | 28 | 0 | |||
2005 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 24 | 0 | |||
2006 | 16085 | 16085 | 16085 | 0 | 0 | 0 | 4 | 0 | |||
小计 | 44800 | 86856 / 980 | |||||||||
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 | 100510 | 100550 | 101870 | 100550 | 101340 | 101220 | 830 | 710 | 63376 | 50336 | -14208 |
1908 | 100240 | 100520 | 101820 | 100340 | 101310 | 101090 | 1070 | 850 | 815584 | 217262 | 15706 |
1909 | 99860 | 100220 | 101420 | 100010 | 101000 | 100760 | 1140 | 900 | 121802 | 131744 | 5246 |
1910 | 99550 | 99910 | 101040 | 99770 | 100990 | 100420 | 1440 | 870 | 97530 | 86312 | 20288 |
1911 | 99340 | 99660 | 100680 | 99540 | 100410 | 100160 | 1070 | 820 | 15220 | 10340 | -1068 |
1912 | 99170 | 99200 | 100560 | 99200 | 100140 | 99960 | 970 | 790 | 1300 | 978 | 328 |
2001 | 99110 | 99360 | 100590 | 99300 | 100080 | 99900 | 970 | 790 | 4306 | 6726 | 1468 |
2002 | 99020 | 99640 | 99640 | 99640 | 99640 | 99640 | 620 | 620 | 2 | 46 | 0 |
2003 | 97890 | 99490 | 99490 | 99490 | 99490 | 99490 | 1600 | 1600 | 2 | 42 | -2 |
2004 | 98170 | 99350 | 99350 | 1180 | 1180 | 0 | 32 | 0 | |||
2005 | 99060 | 99280 | 100350 | 99230 | 99900 | 99800 | 840 | 740 | 96 | 554 | 38 |
2006 | 98050 | 99870 | 99870 | 99660 | 99660 | 99760 | 1610 | 1710 | 4 | 12 | 2 |
小计 | 1119222 | 504384 / 27798 | |||||||||
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 | 141480 | 141480 | 141480 | 0 | 0 | 0 | 6 | 0 | |||
1909 | 143860 | 143680 | 143900 | 143060 | 143690 | 143490 | -170 | -370 | 11238 | 43346 | 384 |
1910 | 143450 | 143450 | 143450 | 0 | 0 | 0 | 0 | 0 | |||
1911 | 143690 | 146510 | 146510 | 143230 | 143230 | 144870 | -460 | 1180 | 4 | 2 | 2 |
1912 | 144920 | 144920 | 144920 | 0 | 0 | 0 | 2 | 0 | |||
2001 | 145340 | 145270 | 145370 | 144500 | 145000 | 144860 | -340 | -480 | 190 | 1616 | 104 |
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 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 42 | 0 | |||
2006 | 147420 | 147420 | 147420 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 11432 | 45014 / 490 | |||||||||
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 | 309.6 | 309.6 | 309.6 | 0 | 0 | 0 | 16 | 0 | |||
1908 | 316.8 | 314.4 | 315.85 | 312.85 | 313 | 314.4 | -3.8 | -2.4 | 14216 | 14250 | -1626 |
1909 | 317.55 | 311.45 | 317.95 | 311.45 | 314.65 | 313.85 | -2.9 | -3.7 | 20 | 18 | 2 |
1910 | 318.4 | 315.85 | 317.1 | 314.25 | 314.55 | 315.6 | -3.85 | -2.8 | 26658 | 86236 | -3500 |
1912 | 319.8 | 317 | 318.3 | 315.35 | 315.6 | 316.8 | -4.2 | -3 | 527472 | 462088 | -2372 |
2002 | 319.4 | 317.7 | 319.45 | 315.8 | 316.75 | 317.85 | -2.65 | -1.55 | 14300 | 17366 | 4678 |
2004 | 320.85 | 319.3 | 319.85 | 317.4 | 317.8 | 318.7 | -3.05 | -2.15 | 1458 | 1180 | 588 |
2006 | 323.1 | 319.85 | 321.2 | 318.4 | 319.05 | 319.75 | -4.05 | -3.35 | 640 | 5166 | 70 |
小计 | 584764 | 586320 / -2160 | |||||||||
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 | 3694 | 3655 | 3655 | 3655 | 3655 | 3655 | -39 | -39 | 4 | 232 | -4 |
1908 | 3689 | 3670 | 3670 | 3667 | 3667 | 3668 | -22 | -21 | 6 | 288 | -2 |
1909 | 3696 | 3682 | 3691 | 3659 | 3660 | 3678 | -36 | -18 | 188 | 948 | -12 |
1910 | 3717 | 3690 | 3701 | 3687 | 3690 | 3690 | -27 | -27 | 14 | 408 | -8 |
1911 | 3698 | 3696 | 3701 | 3695 | 3701 | 3696 | 3 | -2 | 12 | 162 | 0 |
1912 | 3727 | 3711 | 3725 | 3686 | 3691 | 3707 | -36 | -20 | 450134 | 809126 | -16482 |
2001 | 3730 | 3715 | 3722 | 3700 | 3700 | 3712 | -30 | -18 | 80 | 824 | 30 |
2002 | 3728 | 3723 | 3740 | 3707 | 3711 | 3723 | -17 | -5 | 47018 | 54762 | 17724 |
2003 | 3730 | 3734 | 3734 | 3716 | 3716 | 3729 | -14 | -1 | 32 | 302 | 32 |
2004 | 3749 | 3751 | 3765 | 3736 | 3736 | 3752 | -13 | 3 | 954 | 768 | 376 |
2005 | 3761 | 3755 | 3755 | 3755 | 3755 | 3755 | -6 | -6 | 2 | 62 | 0 |
2006 | 3783 | 3769 | 3787 | 3740 | 3750 | 3767 | -33 | -16 | 4532 | 5812 | 2134 |
小计 | 502976 | 873694 / 3788 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)