| 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 | 47670 | 47310 | 47440 | 47170 | 47250 | 47280 | -420 | -390 | 54776 | 123448 | -2618 |
| 1909 | 47800 | 47350 | 47510 | 47220 | 47300 | 47340 | -500 | -460 | 133428 | 254056 | -2798 |
| 1910 | 47820 | 47440 | 47560 | 47260 | 47360 | 47400 | -460 | -420 | 48252 | 118074 | 5542 |
| 1911 | 47810 | 47460 | 47590 | 47320 | 47400 | 47440 | -410 | -370 | 6562 | 39338 | 1122 |
| 1912 | 47890 | 47470 | 47620 | 47350 | 47400 | 47460 | -490 | -430 | 3864 | 25622 | 1446 |
| 2001 | 47920 | 47540 | 47630 | 47400 | 47490 | 47490 | -430 | -430 | 274 | 6594 | 36 |
| 2002 | 47910 | 47640 | 47640 | 47460 | 47530 | 47550 | -380 | -360 | 158 | 3320 | 84 |
| 2003 | 47970 | 47670 | 47730 | 47520 | 47600 | 47630 | -370 | -340 | 62 | 2546 | 6 |
| 2004 | 48020 | 47820 | 47820 | 47640 | 47720 | 47720 | -300 | -300 | 64 | 1656 | -4 |
| 2005 | 48220 | 47860 | 47860 | 47650 | 47760 | 47760 | -460 | -460 | 18 | 994 | 4 |
| 2006 | 48240 | 47880 | 47880 | 47750 | 47810 | 47780 | -430 | -460 | 20 | 378 | -2 |
| 2007 | 48110 | 48110 | 48110 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 247478 | 576042 / 2818 | |||||||||
| 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 | 13875 | 13835 | 13840 | 13745 | 13755 | 13785 | -120 | -90 | 52858 | 124640 | -13840 |
| 1909 | 13910 | 13840 | 13865 | 13750 | 13750 | 13800 | -160 | -110 | 145014 | 244444 | 456 |
| 1910 | 13920 | 13865 | 13880 | 13765 | 13770 | 13815 | -150 | -105 | 44398 | 165088 | 1002 |
| 1911 | 13935 | 13890 | 13910 | 13780 | 13795 | 13840 | -140 | -95 | 15514 | 75040 | 2344 |
| 1912 | 13950 | 13915 | 13945 | 13810 | 13810 | 13855 | -140 | -95 | 6748 | 60520 | 478 |
| 2001 | 13985 | 13945 | 13960 | 13830 | 13830 | 13865 | -155 | -120 | 1820 | 12054 | 176 |
| 2002 | 13995 | 13980 | 13980 | 13875 | 13875 | 13905 | -120 | -90 | 50 | 2408 | -18 |
| 2003 | 14025 | 13960 | 13970 | 13910 | 13910 | 13940 | -115 | -85 | 32 | 492 | -14 |
| 2004 | 14035 | 13930 | 13930 | 13930 | 13930 | 13930 | -105 | -105 | 2 | 220 | 0 |
| 2005 | 14055 | 13975 | 14030 | 13975 | 14030 | 13990 | -25 | -65 | 8 | 174 | -6 |
| 2006 | 14160 | 14160 | 14160 | 0 | 0 | 0 | 112 | 0 | |||
| 2007 | 14105 | 14105 | 14105 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 266444 | 685196 / -9422 | |||||||||
| 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 | 19325 | 19250 | 19360 | 19230 | 19300 | 19305 | -25 | -20 | 27946 | 78728 | -4872 |
| 1909 | 19310 | 19225 | 19350 | 19200 | 19285 | 19280 | -25 | -30 | 239356 | 260794 | -4486 |
| 1910 | 19285 | 19180 | 19325 | 19175 | 19245 | 19250 | -40 | -35 | 60686 | 107088 | 4262 |
| 1911 | 19275 | 19150 | 19295 | 19150 | 19215 | 19220 | -60 | -55 | 16336 | 46604 | 1598 |
| 1912 | 19245 | 19140 | 19265 | 19120 | 19180 | 19205 | -65 | -40 | 2734 | 7468 | 298 |
| 2001 | 19215 | 19135 | 19220 | 19090 | 19195 | 19165 | -20 | -50 | 226 | 2100 | -32 |
| 2002 | 19205 | 19075 | 19190 | 19075 | 19130 | 19125 | -75 | -80 | 12 | 494 | 2 |
| 2003 | 19110 | 19080 | 19140 | 19060 | 19120 | 19110 | 10 | 0 | 38 | 498 | -4 |
| 2004 | 19095 | 19125 | 19125 | 19125 | 19125 | 19125 | 30 | 30 | 2 | 276 | 0 |
| 2005 | 19100 | 19035 | 19105 | 19020 | 19070 | 19060 | -30 | -40 | 54 | 956 | -6 |
| 2006 | 19085 | 19025 | 19035 | 19000 | 19000 | 19015 | -85 | -70 | 8 | 166 | 8 |
| 2007 | 19025 | 18985 | 19015 | 18985 | 19015 | 19000 | -10 | -25 | 4 | 22 | 2 |
| 小计 | 347402 | 505194 / -3230 | |||||||||
| 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 | 16620 | 16350 | 16490 | 16350 | 16420 | 16435 | -200 | -185 | 7184 | 19720 | -1706 |
| 1909 | 16620 | 16365 | 16515 | 16360 | 16455 | 16455 | -165 | -165 | 41142 | 62930 | 1754 |
| 1910 | 16580 | 16395 | 16480 | 16335 | 16420 | 16425 | -160 | -155 | 5352 | 14868 | 604 |
| 1911 | 16695 | 16435 | 16470 | 16370 | 16405 | 16410 | -290 | -285 | 1208 | 1312 | 516 |
| 1912 | 16625 | 16400 | 16440 | 16390 | 16405 | 16415 | -220 | -210 | 158 | 388 | 102 |
| 2001 | 16485 | 16420 | 16465 | 16400 | 16435 | 16430 | -50 | -55 | 32 | 80 | 4 |
| 2002 | 16685 | 16430 | 16450 | 16415 | 16420 | 16430 | -265 | -255 | 28 | 72 | 8 |
| 2003 | 16715 | 16425 | 16505 | 16415 | 16440 | 16445 | -275 | -270 | 42 | 62 | 16 |
| 2004 | 16710 | 16425 | 16455 | 16370 | 16410 | 16420 | -300 | -290 | 58 | 58 | 24 |
| 2005 | 16460 | 16410 | 16450 | 16410 | 16410 | 16425 | -50 | -35 | 12 | 36 | 4 |
| 2006 | 16495 | 16495 | 16495 | 0 | 0 | 0 | 18 | 0 | |||
| 2007 | 16090 | 16390 | 16390 | 16390 | 16390 | 16390 | 300 | 300 | 2 | 2 | 2 |
| 小计 | 55218 | 99546 / 1328 | |||||||||
| 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 | 115240 | 113100 | 113760 | 111810 | 112610 | 112810 | -2630 | -2430 | 437996 | 62634 | -23026 |
| 1909 | 115330 | 113300 | 113890 | 111950 | 112820 | 112970 | -2510 | -2360 | 184622 | 140314 | -15416 |
| 1910 | 115460 | 113600 | 114100 | 112060 | 112980 | 113130 | -2480 | -2330 | 1149182 | 287606 | -10776 |
| 1911 | 115520 | 113150 | 113980 | 112000 | 112950 | 113050 | -2570 | -2470 | 60846 | 33304 | -6132 |
| 1912 | 115160 | 113470 | 113900 | 112020 | 113010 | 113050 | -2150 | -2110 | 20848 | 12850 | 586 |
| 2001 | 115170 | 113360 | 114000 | 112080 | 113180 | 113200 | -1990 | -1970 | 14676 | 27852 | 122 |
| 2002 | 114650 | 113070 | 113950 | 112500 | 113280 | 113310 | -1370 | -1340 | 150 | 242 | -8 |
| 2003 | 115010 | 113360 | 113360 | -1650 | -1650 | 0 | 64 | 0 | |||
| 2004 | 116510 | 112890 | 113750 | 112890 | 112920 | 113240 | -3590 | -3270 | 10 | 34 | 0 |
| 2005 | 114500 | 113360 | 114000 | 112480 | 113250 | 112840 | -1250 | -1660 | 2172 | 2830 | 122 |
| 2006 | 115500 | 113270 | 113980 | 112470 | 113310 | 113260 | -2190 | -2240 | 70 | 194 | -10 |
| 2007 | 114800 | 112110 | 114010 | 112110 | 112850 | 112950 | -1950 | -1850 | 58 | 126 | -4 |
| 小计 | 1870630 | 568050 / -54542 | |||||||||
| 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 | 133800 | 133800 | 133800 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 134760 | 134800 | 135600 | 134430 | 134660 | 134930 | -100 | 170 | 14610 | 27900 | -314 |
| 1910 | 134450 | 134450 | 134450 | 0 | 0 | 0 | 2 | 0 | |||
| 1911 | 132240 | 132950 | 132950 | 710 | 710 | 0 | 54 | 0 | |||
| 1912 | 135320 | 135320 | 135320 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 136110 | 136060 | 136960 | 135930 | 136040 | 136310 | -70 | 200 | 1556 | 9952 | 400 |
| 2002 | 135440 | 135440 | 135440 | 0 | 0 | 0 | 4 | 0 | |||
| 2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 141050 | 141050 | 141050 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 138270 | 138230 | 138230 | 138230 | 138230 | 138230 | -40 | -40 | 2 | 50 | -2 |
| 2006 | 142330 | 142330 | 142330 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 143880 | 143730 | 143730 | -150 | -150 | 0 | 0 | 0 | |||
| 小计 | 16168 | 37966 / 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 | 320.15 | 318.40 | 318.90 | 316.10 | 317.10 | 317.05 | -3.05 | -3.10 | 184 | 2846 | -38 |
| 1909 | 321.25 | 318.35 | 318.35 | 317.50 | 317.80 | 317.90 | -3.45 | -3.35 | 10 | 18 | 2 |
| 1910 | 321.35 | 319.60 | 320.45 | 317.05 | 317.70 | 318.10 | -3.65 | -3.25 | 2418 | 69964 | -870 |
| 1912 | 321.70 | 320.65 | 321.45 | 317.80 | 318.70 | 319.45 | -3.00 | -2.25 | 336826 | 454470 | -12776 |
| 2002 | 322.60 | 321.60 | 322.55 | 319.00 | 319.80 | 320.60 | -2.80 | -2.00 | 19222 | 38878 | -1696 |
| 2004 | 323.90 | 322.75 | 323.55 | 320.05 | 320.85 | 321.65 | -3.05 | -2.25 | 6314 | 14386 | -162 |
| 2006 | 324.15 | 323.30 | 324.60 | 321.05 | 321.75 | 322.30 | -2.40 | -1.85 | 1104 | 10412 | 214 |
| 2008 | 325.30 | 325.30 | 325.30 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 小计 | 366078 | 590976 / -15326 | |||||||||
| 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 | 3921 | 3925 | 3939 | 3860 | 3896 | 3889 | -25 | -32 | 36 | 134 | -10 |
| 1909 | 3944 | 3927 | 3945 | 3888 | 3930 | 3915 | -14 | -29 | 494 | 1196 | -26 |
| 1910 | 3930 | 3933 | 3940 | 3899 | 3936 | 3918 | 6 | -12 | 144 | 448 | -2 |
| 1911 | 3939 | 3943 | 3943 | 3904 | 3904 | 3919 | -35 | -20 | 12 | 120 | 0 |
| 1912 | 3948 | 3952 | 3969 | 3904 | 3951 | 3937 | 3 | -11 | 1376932 | 1140110 | -40506 |
| 2001 | 3978 | 3971 | 3971 | 3916 | 3957 | 3947 | -21 | -31 | 112 | 906 | 14 |
| 2002 | 3969 | 3969 | 3995 | 3931 | 3979 | 3967 | 10 | -2 | 45962 | 141248 | -356 |
| 2003 | 3994 | 3988 | 3988 | 3971 | 3971 | 3980 | -23 | -14 | 14 | 448 | -10 |
| 2004 | 4002 | 3999 | 4010 | 3955 | 3991 | 3992 | -11 | -10 | 226 | 1126 | -44 |
| 2005 | 4021 | 4008 | 4008 | 3968 | 3968 | 3981 | -53 | -40 | 8 | 74 | 0 |
| 2006 | 4014 | 4020 | 4030 | 3967 | 4016 | 3999 | 2 | -15 | 7378 | 31734 | 678 |
| 2007 | 4033 | 4033 | 4033 | 4033 | 4033 | 4033 | 0 | 0 | 2 | 12 | -2 |
| 小计 | 1431320 | 1317556 / -40264 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
京公网安备 11010502038340号
