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 | 46270 | 46150 | 46280 | 45820 | 45980 | 46010 | -290 | -260 | 71624 | 144090 | -12782 |
1910 | 46310 | 46150 | 46330 | 45830 | 46020 | 46080 | -290 | -230 | 186190 | 254512 | 12894 |
1911 | 46340 | 46230 | 46370 | 45880 | 46060 | 46120 | -280 | -220 | 61504 | 149436 | 11116 |
1912 | 46380 | 46200 | 46400 | 45920 | 46080 | 46130 | -300 | -250 | 20036 | 69482 | 5354 |
2001 | 46400 | 46400 | 46440 | 45970 | 46120 | 46150 | -280 | -250 | 4024 | 17048 | 1454 |
2002 | 46450 | 46360 | 46470 | 46060 | 46180 | 46230 | -270 | -220 | 566 | 6076 | 150 |
2003 | 46560 | 46400 | 46510 | 46130 | 46270 | 46250 | -290 | -310 | 552 | 3914 | 148 |
2004 | 46660 | 46600 | 46610 | 46180 | 46350 | 46350 | -310 | -310 | 456 | 2592 | 48 |
2005 | 46700 | 46560 | 46680 | 46300 | 46380 | 46430 | -320 | -270 | 72 | 1448 | 6 |
2006 | 46730 | 46570 | 46730 | 46360 | 46440 | 46490 | -290 | -240 | 144 | 724 | -28 |
2007 | 46840 | 46670 | 46670 | 46400 | 46520 | 46510 | -320 | -330 | 76 | 466 | 16 |
2008 | 46790 | 46720 | 47180 | 46450 | 46580 | 46530 | -210 | -260 | 198 | 196 | 144 |
小计 | 345442 | 649984 / 18520 | |||||||||
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 | 14285 | 14280 | 14335 | 14190 | 14210 | 14225 | -75 | -60 | 31804 | 117552 | -7648 |
1910 | 14285 | 14280 | 14335 | 14185 | 14215 | 14240 | -70 | -45 | 136614 | 318998 | -13570 |
1911 | 14265 | 14260 | 14305 | 14180 | 14200 | 14215 | -65 | -50 | 51268 | 196990 | 350 |
1912 | 14230 | 14225 | 14265 | 14130 | 14160 | 14170 | -70 | -60 | 24824 | 139094 | 6122 |
2001 | 14205 | 14190 | 14240 | 14115 | 14120 | 14155 | -85 | -50 | 6190 | 64688 | 2160 |
2002 | 14195 | 14180 | 14230 | 14095 | 14150 | 14160 | -45 | -35 | 900 | 20384 | 324 |
2003 | 14190 | 14195 | 14195 | 14140 | 14175 | 14165 | -15 | -25 | 278 | 1988 | -18 |
2004 | 14210 | 14190 | 14190 | 14190 | 14190 | 14190 | -20 | -20 | 2 | 238 | 0 |
2005 | 14270 | 14220 | 14220 | 14170 | 14170 | 14200 | -100 | -70 | 8 | 164 | 6 |
2006 | 14280 | 14215 | 14215 | 14210 | 14210 | 14210 | -70 | -70 | 8 | 124 | 6 |
2007 | 14320 | 14205 | 14220 | 14205 | 14220 | 14210 | -100 | -110 | 4 | 46 | 0 |
2008 | 14355 | 14355 | 14355 | 0 | 0 | 0 | 4 | 0 | |||
小计 | 251900 | 860270 / -12268 | |||||||||
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 | 18585 | 18605 | 18695 | 18400 | 18470 | 18520 | -115 | -65 | 33714 | 56372 | -6310 |
1910 | 18525 | 18555 | 18645 | 18270 | 18350 | 18470 | -175 | -55 | 317976 | 226898 | 18968 |
1911 | 18450 | 18465 | 18565 | 18205 | 18290 | 18390 | -160 | -60 | 65540 | 116792 | 6062 |
1912 | 18385 | 18445 | 18500 | 18155 | 18230 | 18310 | -155 | -75 | 17436 | 39630 | 3440 |
2001 | 18360 | 18400 | 18455 | 18135 | 18195 | 18265 | -165 | -95 | 2412 | 5796 | 676 |
2002 | 18345 | 18440 | 18440 | 18155 | 18155 | 18235 | -190 | -110 | 58 | 938 | 14 |
2003 | 18300 | 18245 | 18245 | 18145 | 18145 | 18190 | -155 | -110 | 6 | 526 | -2 |
2004 | 18325 | 18405 | 18405 | 18395 | 18395 | 18400 | 70 | 75 | 4 | 218 | -4 |
2005 | 18335 | 18390 | 18390 | 18115 | 18145 | 18205 | -190 | -130 | 144 | 1816 | 30 |
2006 | 18365 | 18345 | 18355 | 18160 | 18160 | 18230 | -205 | -135 | 14 | 210 | 0 |
2007 | 18325 | 18350 | 18365 | 18315 | 18315 | 18335 | -10 | 10 | 14 | 114 | 6 |
2008 | 18250 | 18200 | 18210 | 18200 | 18210 | 18205 | -40 | -45 | 4 | 20 | 4 |
小计 | 437322 | 449330 / 22884 | |||||||||
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 | 17040 | 17090 | 17100 | 16885 | 16930 | 17015 | -110 | -25 | 9900 | 17772 | -5188 |
1910 | 17065 | 17080 | 17115 | 16880 | 16935 | 17010 | -130 | -55 | 52524 | 59558 | -1204 |
1911 | 17025 | 17040 | 17060 | 16855 | 16935 | 16960 | -90 | -65 | 7562 | 15632 | 1356 |
1912 | 17055 | 17000 | 17130 | 16825 | 16920 | 16950 | -135 | -105 | 684 | 2516 | 100 |
2001 | 16895 | 17015 | 17015 | 16845 | 16930 | 16940 | 35 | 45 | 18 | 124 | 0 |
2002 | 16895 | 17000 | 17000 | 16900 | 16900 | 16970 | 5 | 75 | 8 | 106 | 2 |
2003 | 16975 | 16890 | 16890 | 16890 | 16890 | 16890 | -85 | -85 | 2 | 88 | -2 |
2004 | 16975 | 16975 | 16975 | 0 | 0 | 0 | 94 | 0 | |||
2005 | 17005 | 16935 | 16935 | 16880 | 16880 | 16915 | -125 | -90 | 6 | 96 | 4 |
2006 | 16955 | 16955 | 16955 | 0 | 0 | 0 | 34 | 0 | |||
2007 | 16910 | 16955 | 16955 | 16910 | 16910 | 16920 | 0 | 10 | 8 | 30 | 4 |
2008 | 16855 | 16855 | 16855 | 0 | 0 | 0 | 6 | 0 | |||
小计 | 70712 | 96056 / -4928 | |||||||||
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 | 123060 | 123520 | 125430 | 122500 | 124030 | 123890 | 970 | 830 | 11144 | 31390 | -3308 |
1910 | 123120 | 123400 | 125450 | 122510 | 124110 | 123980 | 990 | 860 | 963522 | 403866 | -27050 |
1911 | 123080 | 123380 | 125400 | 122480 | 124090 | 123960 | 1010 | 880 | 613898 | 233752 | 38818 |
1912 | 122990 | 123300 | 125290 | 122440 | 124040 | 123860 | 1050 | 870 | 115606 | 81650 | 3230 |
2001 | 122970 | 123390 | 125130 | 122360 | 123950 | 123820 | 980 | 850 | 61732 | 83644 | 3920 |
2002 | 123210 | 122940 | 124900 | 122940 | 123960 | 123680 | 750 | 470 | 78 | 3996 | -2 |
2003 | 122220 | 123380 | 124170 | 123150 | 123830 | 123420 | 1610 | 1200 | 54 | 172 | 38 |
2004 | 122780 | 123590 | 123590 | 123080 | 123580 | 123410 | 800 | 630 | 6 | 68 | 0 |
2005 | 122920 | 122970 | 126000 | 122090 | 123810 | 123860 | 890 | 940 | 1970 | 5904 | 52 |
2006 | 123290 | 123290 | 123840 | 123290 | 123840 | 123640 | 550 | 350 | 8 | 254 | 0 |
2007 | 122600 | 123970 | 124600 | 123470 | 123550 | 124070 | 950 | 1470 | 40 | 378 | 6 |
2008 | 122960 | 122930 | 122930 | 122930 | 122930 | 122930 | -30 | -30 | 2 | 14 | 2 |
小计 | 1768060 | 845088 / 15706 | |||||||||
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 | 130430 | 129040 | 130710 | 129040 | 129810 | 129680 | -620 | -750 | 3254 | 9112 | -838 |
1910 | 129840 | 130100 | 130100 | 128390 | 129470 | 129570 | -370 | -270 | 14 | 40 | -8 |
1911 | 131280 | 131280 | 131280 | 0 | 0 | 0 | 54 | 0 | |||
1912 | 132010 | 132010 | 132010 | 0 | 0 | 0 | 0 | 0 | |||
2001 | 129960 | 129300 | 130400 | 127700 | 128800 | 128850 | -1160 | -1110 | 30994 | 38802 | 1268 |
2002 | 130230 | 128880 | 128880 | 128440 | 128830 | 128730 | -1400 | -1500 | 8 | 38 | 4 |
2003 | 131730 | 130220 | 130220 | -1510 | -1510 | 0 | 0 | 0 | |||
2004 | 136340 | 135360 | 135360 | -980 | -980 | 0 | 0 | 0 | |||
2005 | 130000 | 130000 | 130170 | 128640 | 129200 | 129460 | -800 | -540 | 102 | 236 | 68 |
2006 | 134750 | 134190 | 134190 | -560 | -560 | 0 | 0 | 0 | |||
2007 | 134800 | 134240 | 134240 | -560 | -560 | 0 | 0 | 0 | |||
2008 | 137490 | 136500 | 136500 | -990 | -990 | 0 | 0 | 0 | |||
小计 | 34372 | 48282 / 494 | |||||||||
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 | 341.95 | 347.10 | 355.60 | 345.65 | 355.50 | 352.95 | 13.55 | 11.00 | 44 | 24 | -2 |
1910 | 344.60 | 346.40 | 358.35 | 346.40 | 357.35 | 350.35 | 12.75 | 5.75 | 5018 | 29160 | -3522 |
1911 | 346.00 | 348.25 | 359.35 | 347.50 | 357.75 | 356.10 | 11.75 | 10.10 | 32 | 8 | -2 |
1912 | 346.35 | 347.50 | 360.20 | 347.50 | 358.25 | 354.10 | 11.90 | 7.75 | 1147984 | 539744 | 8342 |
2002 | 347.55 | 349.05 | 361.45 | 348.90 | 359.60 | 355.65 | 12.05 | 8.10 | 41838 | 51716 | 1606 |
2004 | 348.60 | 350.10 | 362.50 | 350.00 | 360.75 | 357.90 | 12.15 | 9.30 | 18866 | 26428 | 1826 |
2006 | 349.75 | 350.70 | 363.70 | 350.70 | 361.75 | 358.50 | 12.00 | 8.75 | 7460 | 25558 | 1060 |
2008 | 351.70 | 353.10 | 365.75 | 353.10 | 364.05 | 362.85 | 12.35 | 11.15 | 582 | 1030 | 172 |
小计 | 1221824 | 673668 / 9480 | |||||||||
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 | 4170 | 4229 | 4378 | 4181 | 4356 | 4301 | 186 | 131 | 730 | 892 | 114 |
1910 | 4185 | 4205 | 4394 | 4203 | 4377 | 4320 | 192 | 135 | 268 | 460 | 62 |
1911 | 4202 | 4223 | 4405 | 4222 | 4396 | 4340 | 194 | 138 | 78 | 170 | 24 |
1912 | 4214 | 4229 | 4424 | 4216 | 4392 | 4324 | 178 | 110 | 2882328 | 1223448 | 60260 |
2001 | 4223 | 4244 | 4434 | 4228 | 4401 | 4356 | 178 | 133 | 2172 | 1730 | 158 |
2002 | 4239 | 4250 | 4450 | 4244 | 4420 | 4358 | 181 | 119 | 88764 | 194788 | 12674 |
2003 | 4238 | 4285 | 4449 | 4285 | 4416 | 4370 | 178 | 132 | 46 | 420 | -12 |
2004 | 4261 | 4277 | 4474 | 4271 | 4440 | 4377 | 179 | 116 | 20722 | 60172 | 8678 |
2005 | 4267 | 4296 | 4466 | 4296 | 4434 | 4414 | 167 | 147 | 14 | 166 | -6 |
2006 | 4280 | 4299 | 4494 | 4286 | 4458 | 4411 | 178 | 131 | 29766 | 63306 | 2674 |
2007 | 4299 | 4320 | 4503 | 4319 | 4484 | 4450 | 185 | 151 | 116 | 194 | 14 |
2008 | 4305 | 4323 | 4517 | 4303 | 4502 | 4438 | 197 | 133 | 66 | 62 | 16 |
小计 | 3025070 | 1545808 / 84656 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)