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 | |||||||||||
1909 | 46370 | 46350 | 46500 | 46280 | 46490 | 46390 | 120 | 20 | 54204 | 183688 | -7842 |
1910 | 46420 | 46420 | 46550 | 46320 | 46550 | 46430 | 130 | 10 | 101474 | 240352 | 424 |
1911 | 46470 | 46530 | 46590 | 46360 | 46580 | 46470 | 110 | 0 | 24640 | 112886 | 3090 |
1912 | 46510 | 46620 | 46620 | 46390 | 46600 | 46520 | 90 | 10 | 7136 | 55464 | 198 |
2001 | 46560 | 46560 | 46650 | 46460 | 46650 | 46590 | 90 | 30 | 1250 | 11278 | 442 |
2002 | 46640 | 46560 | 46730 | 46560 | 46710 | 46650 | 70 | 10 | 120 | 5874 | 26 |
2003 | 46710 | 46700 | 46770 | 46630 | 46730 | 46700 | 20 | -10 | 132 | 3410 | -46 |
2004 | 46780 | 46870 | 46870 | 46810 | 46810 | 46820 | 30 | 40 | 32 | 2322 | -10 |
2005 | 46800 | 46810 | 46890 | 46800 | 46880 | 46840 | 80 | 40 | 16 | 1206 | 4 |
2006 | 46900 | 46850 | 46970 | 46840 | 46890 | 46910 | -10 | 10 | 150 | 762 | 106 |
2007 | 46950 | 46910 | 47010 | 46910 | 47000 | 46960 | 50 | 10 | 20 | 284 | 0 |
2008 | 46950 | 47000 | 47110 | 46940 | 47040 | 46990 | 90 | 40 | 16 | 8 | 8 |
小计 | 189190 | 617534 / -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 | |||||||||||
1909 | 14220 | 14200 | 14260 | 14125 | 14160 | 14215 | -60 | -5 | 39538 | 144826 | -7786 |
1910 | 14220 | 14205 | 14270 | 14120 | 14170 | 14215 | -50 | -5 | 162444 | 321200 | -6524 |
1911 | 14200 | 14180 | 14240 | 14110 | 14155 | 14190 | -45 | -10 | 41946 | 149954 | 2128 |
1912 | 14190 | 14165 | 14225 | 14090 | 14135 | 14170 | -55 | -20 | 29316 | 118624 | 5090 |
2001 | 14195 | 14195 | 14205 | 14090 | 14150 | 14155 | -45 | -40 | 16596 | 49824 | 3324 |
2002 | 14210 | 14160 | 14215 | 14110 | 14160 | 14185 | -50 | -25 | 1776 | 14078 | 10 |
2003 | 14215 | 14215 | 14215 | 14150 | 14165 | 14195 | -50 | -20 | 12 | 1004 | -6 |
2004 | 14245 | 14215 | 14215 | 14215 | 14215 | 14215 | -30 | -30 | 2 | 228 | 0 |
2005 | 14270 | 14245 | 14245 | 14180 | 14195 | 14215 | -75 | -55 | 14 | 152 | -6 |
2006 | 14305 | 14280 | 14280 | 14280 | 14280 | 14280 | -25 | -25 | 2 | 114 | 0 |
2007 | 14315 | 14300 | 14300 | 14285 | 14285 | 14290 | -30 | -25 | 4 | 46 | 2 |
2008 | 14315 | 14315 | 14315 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 291650 | 800050 / -3768 | |||||||||
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 | |||||||||||
1909 | 18690 | 18730 | 18815 | 18630 | 18710 | 18705 | 20 | 15 | 48312 | 92802 | -4500 |
1910 | 18610 | 18660 | 18760 | 18560 | 18640 | 18650 | 30 | 40 | 243060 | 192116 | 5932 |
1911 | 18550 | 18585 | 18695 | 18505 | 18565 | 18590 | 15 | 40 | 35774 | 89586 | 984 |
1912 | 18525 | 18560 | 18640 | 18465 | 18540 | 18555 | 15 | 30 | 9392 | 28458 | 1674 |
2001 | 18500 | 18540 | 18620 | 18450 | 18505 | 18530 | 5 | 30 | 718 | 3618 | 64 |
2002 | 18500 | 18595 | 18595 | 18480 | 18480 | 18520 | -20 | 20 | 16 | 906 | 0 |
2003 | 18465 | 18475 | 18565 | 18425 | 18425 | 18465 | -40 | 0 | 16 | 506 | 0 |
2004 | 18485 | 18485 | 18485 | 0 | 0 | 0 | 222 | 0 | |||
2005 | 18495 | 18590 | 18655 | 18435 | 18495 | 18495 | 0 | 0 | 168 | 1718 | 16 |
2006 | 18480 | 18540 | 18540 | 18490 | 18490 | 18520 | 10 | 40 | 8 | 206 | -2 |
2007 | 18545 | 18540 | 18540 | 18480 | 18480 | 18505 | -65 | -40 | 10 | 90 | -8 |
2008 | 18545 | 18515 | 18580 | 18305 | 18490 | 18490 | -55 | -55 | 20 | 8 | 8 |
小计 | 337494 | 410236 / 4168 | |||||||||
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 | |||||||||||
1909 | 16590 | 16640 | 16795 | 16590 | 16720 | 16710 | 130 | 120 | 33074 | 42472 | -1778 |
1910 | 16580 | 16620 | 16800 | 16580 | 16720 | 16710 | 140 | 130 | 26726 | 39674 | 774 |
1911 | 16565 | 16600 | 16765 | 16580 | 16690 | 16680 | 125 | 115 | 2290 | 5538 | 220 |
1912 | 16540 | 16650 | 16710 | 16645 | 16680 | 16675 | 140 | 135 | 114 | 694 | -24 |
2001 | 16555 | 16570 | 16695 | 16480 | 16655 | 16590 | 100 | 35 | 10 | 98 | -4 |
2002 | 16600 | 16635 | 16635 | 35 | 35 | 0 | 80 | 0 | |||
2003 | 16600 | 16615 | 16640 | 16580 | 16640 | 16615 | 40 | 15 | 10 | 82 | 6 |
2004 | 16735 | 16590 | 16665 | 16580 | 16605 | 16595 | -130 | -140 | 16 | 66 | 0 |
2005 | 16620 | 16635 | 16695 | 16515 | 16585 | 16555 | -35 | -65 | 94 | 114 | 68 |
2006 | 16525 | 16560 | 16560 | 16560 | 16560 | 16560 | 35 | 35 | 4 | 26 | 2 |
2007 | 16565 | 16610 | 16630 | 16545 | 16545 | 16575 | -20 | 10 | 10 | 16 | 8 |
2008 | 16565 | 16555 | 16570 | 16555 | 16570 | 16560 | 5 | -5 | 6 | 6 | 6 |
小计 | 62354 | 88866 / -722 | |||||||||
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 | |||||||||||
1909 | 123140 | 124100 | 127700 | 123710 | 125980 | 126040 | 2840 | 2900 | 32524 | 52812 | -3544 |
1910 | 123170 | 124100 | 127700 | 123750 | 126010 | 125840 | 2840 | 2670 | 1276234 | 477404 | 29722 |
1911 | 123280 | 124110 | 127500 | 123830 | 125850 | 125800 | 2570 | 2520 | 491212 | 145360 | 8432 |
1912 | 123360 | 124190 | 127100 | 123960 | 125750 | 125770 | 2390 | 2410 | 125192 | 68210 | 8266 |
2001 | 123380 | 124400 | 127100 | 124120 | 125700 | 125710 | 2320 | 2330 | 74034 | 72940 | 5724 |
2002 | 123260 | 124350 | 126960 | 124350 | 125490 | 126250 | 2230 | 2990 | 486 | 686 | 228 |
2003 | 124200 | 124520 | 127000 | 124370 | 126180 | 126160 | 1980 | 1960 | 154 | 114 | 6 |
2004 | 123810 | 124480 | 126690 | 124480 | 126300 | 126100 | 2490 | 2290 | 32 | 54 | 2 |
2005 | 123400 | 124580 | 126860 | 124080 | 125440 | 125830 | 2040 | 2430 | 3076 | 5592 | 308 |
2006 | 122980 | 124420 | 127000 | 124420 | 126040 | 125770 | 3060 | 2790 | 44 | 250 | 14 |
2007 | 123040 | 124270 | 126980 | 124270 | 125000 | 125960 | 1960 | 2920 | 120 | 364 | 14 |
2008 | 123040 | 125840 | 125840 | 125840 | 125840 | 125840 | 2800 | 2800 | 2 | 2 | 2 |
小计 | 2003110 | 823788 / 49174 | |||||||||
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 | |||||||||||
1909 | 133760 | 133600 | 135300 | 133010 | 133010 | 133910 | -750 | 150 | 11312 | 13414 | 78 |
1910 | 133820 | 135340 | 136110 | 133820 | 134400 | 134680 | 580 | 860 | 72 | 20 | 2 |
1911 | 135770 | 135770 | 135770 | 0 | 0 | 0 | 54 | 0 | |||
1912 | 134930 | 134930 | 134930 | 0 | 0 | 0 | 0 | 0 | |||
2001 | 134120 | 134050 | 135580 | 133100 | 133100 | 134150 | -1020 | 30 | 10292 | 25204 | 1084 |
2002 | 134100 | 134100 | 134100 | 0 | 0 | 0 | 0 | 0 | |||
2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 140880 | 140030 | 140030 | -850 | -850 | 0 | 0 | 0 | |||
2005 | 134750 | 135030 | 135030 | 135030 | 135030 | 135030 | 280 | 280 | 2 | 62 | -2 |
2006 | 138080 | 138080 | 138080 | 0 | 0 | 0 | 0 | 0 | |||
2007 | 138120 | 138120 | 138120 | 0 | 0 | 0 | 0 | 0 | |||
2008 | 138120 | 138120 | 138120 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 21678 | 38754 / 1162 | |||||||||
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 | |||||||||||
1909 | 346.65 | 347.40 | 347.60 | 346.65 | 347.10 | 347.20 | 0.45 | 0.55 | 14 | 28 | -6 |
1910 | 348.30 | 347.00 | 349.80 | 345.85 | 346.55 | 347.45 | -1.75 | -0.85 | 5924 | 48122 | -4400 |
1911 | 348.30 | 350.70 | 350.75 | 348.55 | 348.55 | 349.90 | 0.25 | 1.60 | 14 | 10 | 10 |
1912 | 347.90 | 346.90 | 350.90 | 346.70 | 347.75 | 348.55 | -0.15 | 0.65 | 779522 | 518900 | -8004 |
2002 | 349.45 | 348.10 | 352.30 | 348.05 | 349.05 | 349.90 | -0.40 | 0.45 | 32230 | 42730 | 1022 |
2004 | 350.45 | 349.20 | 353.50 | 349.20 | 350.20 | 351.00 | -0.25 | 0.55 | 16380 | 25326 | -3132 |
2006 | 351.70 | 350.05 | 354.15 | 350.05 | 350.95 | 352.00 | -0.75 | 0.30 | 4258 | 23754 | 86 |
2008 | 353.20 | 352.80 | 356.00 | 352.75 | 353.05 | 353.70 | -0.15 | 0.50 | 70 | 852 | -28 |
小计 | 838412 | 659722 / -14452 | |||||||||
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 | |||||||||||
1909 | 4198 | 4188 | 4220 | 4186 | 4197 | 4203 | -1 | 5 | 194 | 770 | -14 |
1910 | 4221 | 4210 | 4242 | 4199 | 4210 | 4225 | -11 | 4 | 176 | 384 | 0 |
1911 | 4224 | 4222 | 4240 | 4211 | 4211 | 4226 | -13 | 2 | 26 | 140 | -10 |
1912 | 4241 | 4224 | 4266 | 4218 | 4231 | 4238 | -10 | -3 | 1347406 | 1221814 | -9632 |
2001 | 4256 | 4235 | 4271 | 4230 | 4247 | 4247 | -9 | -9 | 872 | 1450 | 4 |
2002 | 4268 | 4254 | 4293 | 4242 | 4254 | 4264 | -14 | -4 | 63936 | 159860 | -1606 |
2003 | 4298 | 4298 | 4298 | 0 | 0 | 0 | 436 | 0 | |||
2004 | 4285 | 4260 | 4310 | 4260 | 4277 | 4281 | -8 | -4 | 17136 | 73640 | 598 |
2005 | 4296 | 4296 | 4296 | 0 | 0 | 0 | 176 | 0 | |||
2006 | 4311 | 4296 | 4333 | 4286 | 4301 | 4306 | -10 | -5 | 12486 | 57814 | -734 |
2007 | 4328 | 4319 | 4329 | 4303 | 4303 | 4315 | -25 | -13 | 32 | 152 | -6 |
2008 | 4328 | 4353 | 4362 | 4322 | 4322 | 4341 | -6 | 13 | 18 | 14 | 14 |
小计 | 1442282 | 1516650 / -11386 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)