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 | 46390 | 46380 | 46580 | 46310 | 46540 | 46430 | 150 | 40 | 51808 | 179016 | -4672 |
1910 | 46430 | 46390 | 46660 | 46340 | 46610 | 46470 | 180 | 40 | 109274 | 244508 | 4156 |
1911 | 46470 | 46470 | 46690 | 46380 | 46630 | 46530 | 160 | 60 | 24320 | 116396 | 3510 |
1912 | 46520 | 46500 | 46710 | 46440 | 46680 | 46570 | 160 | 50 | 6990 | 57114 | 1650 |
2001 | 46590 | 46500 | 46780 | 46500 | 46710 | 46630 | 120 | 40 | 1216 | 11644 | 366 |
2002 | 46650 | 46570 | 46820 | 46570 | 46800 | 46730 | 150 | 80 | 150 | 5876 | 2 |
2003 | 46700 | 46680 | 46940 | 46680 | 46940 | 46820 | 240 | 120 | 230 | 3504 | 94 |
2004 | 46820 | 46800 | 46940 | 46800 | 46940 | 46870 | 120 | 50 | 52 | 2368 | 46 |
2005 | 46840 | 46800 | 46910 | 46790 | 46830 | 46830 | -10 | -10 | 20 | 1214 | 8 |
2006 | 46910 | 46910 | 47050 | 46840 | 47050 | 46930 | 140 | 20 | 16 | 766 | 4 |
2007 | 46960 | 46920 | 47250 | 46890 | 47030 | 46990 | 70 | 30 | 16 | 290 | 6 |
2008 | 46990 | 47120 | 47120 | 47120 | 47120 | 47120 | 130 | 130 | 6 | 14 | 6 |
小计 | 194098 | 622710 / 5176 | |||||||||
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 | 14215 | 14230 | 14365 | 14145 | 14365 | 14260 | 150 | 45 | 68804 | 145696 | 870 |
1910 | 14215 | 14205 | 14395 | 14155 | 14395 | 14280 | 180 | 65 | 240924 | 351108 | 29908 |
1911 | 14190 | 14185 | 14360 | 14140 | 14360 | 14275 | 170 | 85 | 89464 | 167626 | 17672 |
1912 | 14170 | 14170 | 14365 | 14120 | 14335 | 14265 | 165 | 95 | 33614 | 122288 | 3664 |
2001 | 14155 | 14145 | 14360 | 14120 | 14360 | 14295 | 205 | 140 | 17188 | 56196 | 6372 |
2002 | 14185 | 14150 | 14370 | 14140 | 14355 | 14320 | 170 | 135 | 9286 | 17708 | 3630 |
2003 | 14195 | 14190 | 14360 | 14190 | 14360 | 14320 | 165 | 125 | 956 | 1790 | 786 |
2004 | 14215 | 14250 | 14350 | 14250 | 14350 | 14310 | 135 | 95 | 46 | 230 | 2 |
2005 | 14215 | 14315 | 14365 | 14315 | 14365 | 14345 | 150 | 130 | 16 | 158 | 6 |
2006 | 14280 | 14360 | 14360 | 14360 | 14360 | 14360 | 80 | 80 | 4 | 116 | 2 |
2007 | 14290 | 14390 | 14390 | 14390 | 14390 | 14390 | 100 | 100 | 2 | 46 | 0 |
2008 | 14315 | 14395 | 14395 | 14395 | 14395 | 14395 | 80 | 80 | 2 | 2 | 2 |
小计 | 460306 | 862964 / 62914 | |||||||||
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 | 18705 | 18710 | 18815 | 18595 | 18605 | 18660 | -100 | -45 | 50212 | 83704 | -9098 |
1910 | 18650 | 18660 | 18760 | 18505 | 18540 | 18610 | -110 | -40 | 252850 | 209534 | 17418 |
1911 | 18590 | 18560 | 18690 | 18445 | 18475 | 18535 | -115 | -55 | 36518 | 94214 | 4628 |
1912 | 18555 | 18560 | 18650 | 18410 | 18455 | 18500 | -100 | -55 | 8960 | 31372 | 2914 |
2001 | 18530 | 18515 | 18620 | 18400 | 18430 | 18465 | -100 | -65 | 1324 | 3938 | 320 |
2002 | 18520 | 18600 | 18600 | 18430 | 18430 | 18500 | -90 | -20 | 12 | 908 | 2 |
2003 | 18465 | 18570 | 18570 | 18405 | 18405 | 18420 | -60 | -45 | 28 | 524 | 18 |
2004 | 18485 | 18960 | 18960 | 18400 | 18400 | 18615 | -85 | 130 | 6 | 224 | 2 |
2005 | 18495 | 18555 | 18555 | 18380 | 18450 | 18435 | -45 | -60 | 178 | 1746 | 28 |
2006 | 18520 | 18520 | 18520 | 0 | 0 | 0 | 206 | 0 | |||
2007 | 18505 | 18530 | 18530 | 18380 | 18385 | 18395 | -120 | -110 | 26 | 108 | 18 |
2008 | 18490 | 18490 | 18490 | 0 | 0 | 0 | 8 | 0 | |||
小计 | 350114 | 426486 / 16250 | |||||||||
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 | 16710 | 16665 | 16775 | 16635 | 16750 | 16695 | 40 | -15 | 23320 | 42826 | 354 |
1910 | 16710 | 16650 | 16775 | 16645 | 16775 | 16700 | 65 | -10 | 18468 | 40326 | 652 |
1911 | 16680 | 16650 | 16745 | 16630 | 16745 | 16695 | 65 | 15 | 1562 | 6064 | 526 |
1912 | 16675 | 16680 | 16715 | 16630 | 16715 | 16670 | 40 | -5 | 48 | 672 | -22 |
2001 | 16590 | 16695 | 16695 | 16600 | 16695 | 16660 | 105 | 70 | 16 | 104 | 6 |
2002 | 16635 | 16660 | 16665 | 16660 | 16665 | 16660 | 30 | 25 | 6 | 84 | 4 |
2003 | 16615 | 16570 | 16610 | 16570 | 16610 | 16590 | -5 | -25 | 4 | 78 | -4 |
2004 | 16595 | 16560 | 16625 | 16525 | 16625 | 16590 | 30 | -5 | 14 | 66 | 0 |
2005 | 16555 | 16530 | 16625 | 16530 | 16570 | 16590 | 15 | 35 | 14 | 114 | 0 |
2006 | 16560 | 16520 | 16625 | 16520 | 16625 | 16585 | 65 | 25 | 10 | 30 | 4 |
2007 | 16575 | 16570 | 16620 | 16570 | 16620 | 16595 | 45 | 20 | 28 | 18 | 2 |
2008 | 16560 | 16560 | 16560 | 0 | 0 | 0 | 6 | 0 | |||
小计 | 43490 | 90388 / 1522 | |||||||||
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 | 126040 | 125480 | 126620 | 125050 | 125910 | 125770 | -130 | -270 | 18220 | 48724 | -4088 |
1910 | 125840 | 125560 | 126800 | 125040 | 125910 | 125890 | 70 | 50 | 764798 | 464572 | -12832 |
1911 | 125800 | 125100 | 126600 | 125020 | 125880 | 125820 | 80 | 20 | 378452 | 156266 | 10906 |
1912 | 125770 | 125060 | 126500 | 125000 | 125750 | 125710 | -20 | -60 | 89328 | 73702 | 5492 |
2001 | 125710 | 125280 | 126450 | 124910 | 125750 | 125610 | 40 | -100 | 36206 | 72780 | -160 |
2002 | 126250 | 125000 | 126220 | 124990 | 125410 | 125420 | -840 | -830 | 58 | 676 | -10 |
2003 | 126160 | 125260 | 125560 | 125260 | 125560 | 125350 | -600 | -810 | 12 | 114 | 0 |
2004 | 126100 | 125240 | 126100 | 125240 | 125500 | 125710 | -600 | -390 | 30 | 56 | 2 |
2005 | 125830 | 125030 | 126120 | 124800 | 125550 | 125450 | -280 | -380 | 1102 | 5714 | 122 |
2006 | 125770 | 125120 | 125730 | 125030 | 125110 | 125250 | -660 | -520 | 16 | 258 | 8 |
2007 | 125960 | 125310 | 125770 | 124820 | 125610 | 125430 | -350 | -530 | 34 | 358 | -6 |
2008 | 125840 | 124350 | 126010 | 124350 | 125910 | 125420 | 70 | -420 | 6 | 4 | 2 |
小计 | 1288262 | 823224 / -564 | |||||||||
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 | 133910 | 133060 | 133210 | 129820 | 130210 | 131260 | -3700 | -2650 | 20280 | 14954 | 1540 |
1910 | 134680 | 131300 | 133870 | 130390 | 130500 | 131440 | -4180 | -3240 | 78 | 44 | 24 |
1911 | 135770 | 135770 | 135770 | 0 | 0 | 0 | 54 | 0 | |||
1912 | 134930 | 133080 | 133080 | 130940 | 130940 | 132010 | -3990 | -2920 | 8 | 0 | 0 |
2001 | 134150 | 132680 | 133570 | 130020 | 130520 | 131380 | -3630 | -2770 | 21448 | 29602 | 4398 |
2002 | 134100 | 134100 | 134100 | 0 | 0 | 0 | 0 | 0 | |||
2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 140030 | 137290 | 137290 | -2740 | -2740 | 0 | 0 | 0 | |||
2005 | 135030 | 134130 | 134130 | 131800 | 132260 | 133200 | -2770 | -1830 | 24 | 70 | 8 |
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 | 41838 | 44724 / 5970 | |||||||||
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 | 347.20 | 346.80 | 346.80 | 345.40 | 346.30 | 345.70 | -0.90 | -1.50 | 18 | 36 | 8 |
1910 | 347.45 | 346.90 | 346.90 | 344.35 | 345.60 | 346.65 | -1.85 | -0.80 | 3686 | 45302 | -2820 |
1911 | 349.90 | 342.25 | 348.05 | 342.25 | 346.85 | 345.70 | -3.05 | -4.20 | 14 | 6 | -4 |
1912 | 348.55 | 346.60 | 348.10 | 344.85 | 346.40 | 346.55 | -2.15 | -2.00 | 722720 | 521644 | 2744 |
2002 | 349.90 | 347.70 | 349.30 | 346.25 | 347.65 | 347.90 | -2.25 | -2.00 | 29330 | 43192 | 462 |
2004 | 351.00 | 348.95 | 350.35 | 347.30 | 348.85 | 348.95 | -2.15 | -2.05 | 16196 | 27258 | 1932 |
2006 | 352.00 | 350.25 | 351.45 | 348.50 | 349.65 | 350.00 | -2.35 | -2.00 | 3892 | 23932 | 178 |
2008 | 353.70 | 353.05 | 353.05 | 350.75 | 351.25 | 351.95 | -2.45 | -1.75 | 52 | 852 | 0 |
小计 | 775908 | 662222 / 2500 | |||||||||
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 | 4203 | 4197 | 4199 | 4134 | 4154 | 4179 | -49 | -24 | 138 | 766 | -4 |
1910 | 4225 | 4213 | 4219 | 4165 | 4178 | 4191 | -47 | -34 | 38 | 374 | -10 |
1911 | 4226 | 4222 | 4222 | 4179 | 4191 | 4206 | -35 | -20 | 12 | 140 | 0 |
1912 | 4238 | 4233 | 4238 | 4174 | 4194 | 4204 | -44 | -34 | 1379118 | 1185464 | -36350 |
2001 | 4247 | 4231 | 4250 | 4192 | 4207 | 4210 | -40 | -37 | 634 | 1402 | -48 |
2002 | 4264 | 4255 | 4265 | 4202 | 4218 | 4231 | -46 | -33 | 60732 | 160254 | 394 |
2003 | 4298 | 4215 | 4215 | 4215 | 4215 | 4215 | -83 | -83 | 6 | 430 | -6 |
2004 | 4281 | 4258 | 4282 | 4220 | 4240 | 4248 | -41 | -33 | 12660 | 72498 | -1142 |
2005 | 4296 | 4240 | 4240 | 4240 | 4240 | 4240 | -56 | -56 | 4 | 176 | 0 |
2006 | 4306 | 4296 | 4307 | 4240 | 4260 | 4269 | -46 | -37 | 16546 | 57072 | -742 |
2007 | 4315 | 4320 | 4320 | 4245 | 4262 | 4273 | -53 | -42 | 32 | 148 | -4 |
2008 | 4341 | 4334 | 4334 | -7 | -7 | 0 | 14 | 0 | |||
小计 | 1469920 | 1478738 / -37912 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)