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 | |||||||||||
1911 | 46840 | 46600 | 46690 | 46500 | 46630 | 46610 | -210 | -230 | 73834 | 168832 | -1032 |
1912 | 46880 | 46540 | 46720 | 46530 | 46650 | 46630 | -230 | -250 | 105468 | 236596 | 6054 |
2001 | 46910 | 46620 | 46740 | 46570 | 46680 | 46660 | -230 | -250 | 31492 | 104358 | 8654 |
2002 | 46920 | 46660 | 46760 | 46600 | 46720 | 46690 | -200 | -230 | 7772 | 34344 | 2538 |
2003 | 46990 | 46860 | 46860 | 46690 | 46770 | 46760 | -220 | -230 | 2442 | 10100 | 1160 |
2004 | 47090 | 46800 | 47050 | 46790 | 46810 | 46840 | -280 | -250 | 250 | 6228 | 138 |
2005 | 47170 | 46960 | 46990 | 46850 | 46920 | 46910 | -250 | -260 | 200 | 3858 | 94 |
2006 | 47200 | 46980 | 47020 | 46960 | 46990 | 46990 | -210 | -210 | 260 | 1270 | 104 |
2007 | 47270 | 47090 | 47090 | 47050 | 47070 | 47060 | -200 | -210 | 40 | 704 | 20 |
2008 | 47320 | 47130 | 47200 | 47130 | 47170 | 47160 | -150 | -160 | 30 | 1050 | 2 |
2009 | 47390 | 47210 | 47320 | 47140 | 47240 | 47230 | -150 | -160 | 70 | 362 | -2 |
2010 | 47390 | 47220 | 47320 | 47140 | 47270 | 47240 | -120 | -150 | 28 | 88 | 18 |
小计 | 221886 | 567790 / 17748 | |||||||||
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 | |||||||||||
1911 | 13835 | 13875 | 13925 | 13860 | 13890 | 13895 | 55 | 60 | 45750 | 171028 | -2574 |
1912 | 13800 | 13825 | 13870 | 13805 | 13835 | 13835 | 35 | 35 | 78636 | 235476 | -1966 |
2001 | 13805 | 13810 | 13860 | 13800 | 13825 | 13830 | 20 | 25 | 28174 | 130700 | 4602 |
2002 | 13840 | 13845 | 13885 | 13830 | 13840 | 13855 | 0 | 15 | 9908 | 69122 | 2394 |
2003 | 13875 | 13885 | 13920 | 13855 | 13870 | 13890 | -5 | 15 | 4788 | 32010 | 2226 |
2004 | 13905 | 13920 | 13945 | 13880 | 13895 | 13915 | -10 | 10 | 1172 | 14828 | 460 |
2005 | 13940 | 13915 | 13955 | 13915 | 13925 | 13945 | -15 | 5 | 332 | 10196 | 230 |
2006 | 13975 | 13980 | 14005 | 13930 | 13930 | 13960 | -45 | -15 | 76 | 8432 | 16 |
2007 | 13990 | 14005 | 14005 | 13980 | 13980 | 13990 | -10 | 0 | 310 | 406 | 164 |
2008 | 14055 | 14030 | 14030 | 14030 | 14030 | 14030 | -25 | -25 | 6 | 226 | 0 |
2009 | 14065 | 14070 | 14070 | 14045 | 14045 | 14050 | -20 | -15 | 8 | 108 | 0 |
2010 | 14060 | 14095 | 14095 | 14095 | 14095 | 14095 | 35 | 35 | 2 | 10 | -2 |
小计 | 169162 | 672542 / 5550 | |||||||||
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 | |||||||||||
1911 | 18945 | 18860 | 18910 | 18685 | 18710 | 18790 | -235 | -155 | 86478 | 85764 | -16246 |
1912 | 18980 | 18880 | 18960 | 18705 | 18735 | 18830 | -245 | -150 | 209680 | 205488 | 8230 |
2001 | 18985 | 18950 | 18995 | 18735 | 18785 | 18855 | -200 | -130 | 39044 | 73002 | 4066 |
2002 | 19020 | 18960 | 19035 | 18770 | 18815 | 18890 | -205 | -130 | 8976 | 17718 | 3128 |
2003 | 19070 | 19000 | 19045 | 18805 | 18850 | 18880 | -220 | -190 | 3392 | 6854 | 1020 |
2004 | 19100 | 19000 | 19005 | 18860 | 18890 | 18920 | -210 | -180 | 36 | 434 | 0 |
2005 | 19090 | 19005 | 19100 | 18855 | 18880 | 19025 | -210 | -65 | 310 | 1770 | -126 |
2006 | 19095 | 19030 | 19105 | 19030 | 19105 | 19080 | 10 | -15 | 6 | 258 | 4 |
2007 | 19085 | 19045 | 19130 | 18950 | 18950 | 19020 | -135 | -65 | 20 | 156 | -2 |
2008 | 19120 | 19120 | 19125 | 19005 | 19005 | 19065 | -115 | -55 | 8 | 94 | 4 |
2009 | 19075 | 18935 | 19065 | 18935 | 19000 | 19020 | -75 | -55 | 10 | 76 | 4 |
2010 | 19100 | 19315 | 19315 | 18670 | 18980 | 18995 | -120 | -105 | 26 | 24 | 22 |
小计 | 347986 | 391638 / 104 | |||||||||
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 | |||||||||||
1911 | 16905 | 16935 | 17145 | 16935 | 17095 | 17050 | 190 | 145 | 36868 | 53966 | 2080 |
1912 | 16770 | 16845 | 16945 | 16815 | 16890 | 16885 | 120 | 115 | 23470 | 39896 | 4492 |
2001 | 16675 | 16755 | 16835 | 16725 | 16780 | 16785 | 105 | 110 | 4224 | 12328 | 2116 |
2002 | 16610 | 16715 | 16745 | 16655 | 16700 | 16700 | 90 | 90 | 80 | 586 | 22 |
2003 | 16505 | 16505 | 16505 | 0 | 0 | 0 | 140 | 0 | |||
2004 | 16495 | 16495 | 16495 | 0 | 0 | 0 | 86 | 0 | |||
2005 | 16480 | 16610 | 16610 | 16600 | 16600 | 16605 | 120 | 125 | 4 | 102 | -2 |
2006 | 16430 | 16430 | 16430 | 0 | 0 | 0 | 54 | 0 | |||
2007 | 16400 | 16540 | 16540 | 16540 | 16540 | 16540 | 140 | 140 | 2 | 40 | 2 |
2008 | 16490 | 16540 | 16540 | 16520 | 16520 | 16530 | 30 | 40 | 4 | 12 | 0 |
2009 | 16465 | 16465 | 16465 | 0 | 0 | 0 | 20 | 0 | |||
2010 | 16445 | 16480 | 16510 | 16480 | 16510 | 16495 | 65 | 50 | 4 | 6 | 4 |
小计 | 64656 | 107236 / 8714 | |||||||||
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 | |||||||||||
1911 | 133800 | 134300 | 134760 | 128860 | 130180 | 131620 | -3620 | -2180 | 240028 | 117826 | -23484 |
1912 | 132690 | 132800 | 133680 | 127340 | 128750 | 130100 | -3940 | -2590 | 1827970 | 370870 | 12928 |
2001 | 131850 | 131660 | 132580 | 126320 | 127810 | 129150 | -4040 | -2700 | 229726 | 239146 | 11848 |
2002 | 131130 | 131000 | 131880 | 125630 | 127090 | 128370 | -4040 | -2760 | 98502 | 77372 | 7778 |
2003 | 130560 | 130650 | 131160 | 125180 | 126660 | 127650 | -3900 | -2910 | 24316 | 32242 | 5152 |
2004 | 130000 | 130070 | 130700 | 125350 | 125900 | 127080 | -4100 | -2920 | 1168 | 8136 | 998 |
2005 | 130000 | 129580 | 130560 | 124860 | 126070 | 127300 | -3930 | -2700 | 9004 | 24048 | 1258 |
2006 | 129850 | 129860 | 129860 | 124530 | 125600 | 125970 | -4250 | -3880 | 136 | 1394 | 10 |
2007 | 129390 | 129970 | 129970 | 124270 | 125030 | 125890 | -4360 | -3500 | 136 | 954 | -62 |
2008 | 129050 | 129350 | 129350 | 124220 | 124800 | 125800 | -4250 | -3250 | 30 | 594 | 2 |
2009 | 128920 | 129390 | 129390 | 124500 | 124800 | 126760 | -4120 | -2160 | 62 | 248 | 14 |
2010 | 130190 | 129170 | 129170 | 124530 | 125360 | 125150 | -4830 | -5040 | 66 | 12 | 12 |
小计 | 2431144 | 872842 / 16454 | |||||||||
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 | |||||||||||
1911 | 136040 | 141320 | 141320 | 137540 | 137540 | 139440 | 1500 | 3400 | 16 | 20 | 0 |
1912 | 136750 | 137290 | 137290 | 540 | 540 | 0 | 4 | 0 | |||
2001 | 138260 | 138720 | 139900 | 138360 | 139620 | 139260 | 1360 | 1000 | 42448 | 43408 | 1704 |
2002 | 137760 | 138570 | 138570 | 810 | 810 | 0 | 8 | 0 | |||
2003 | 136550 | 136550 | 136550 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
2005 | 138530 | 139030 | 139800 | 138420 | 139580 | 139170 | 1050 | 640 | 222 | 1970 | 4 |
2006 | 137980 | 137980 | 137980 | 0 | 0 | 0 | 0 | 0 | |||
2007 | 139670 | 139670 | 139670 | 0 | 0 | 0 | 0 | 0 | |||
2008 | 138980 | 138980 | 138980 | 0 | 0 | 0 | 4 | 0 | |||
2009 | 137860 | 137860 | 137860 | 0 | 0 | 0 | 10 | 0 | |||
2010 | 137860 | 137860 | 137860 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 42686 | 45424 / 1708 | |||||||||
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 | |||||||||||
1911 | 340.95 | 357.85 | 357.85 | 337.25 | 340.70 | 346.20 | -0.25 | 5.25 | 30 | 4 | 0 |
1912 | 340.45 | 342.45 | 343.15 | 340.85 | 342.70 | 341.95 | 2.25 | 1.50 | 300068 | 477778 | 4294 |
2001 | 341.15 | 341.35 | 344.60 | 341.35 | 343.25 | 342.25 | 2.10 | 1.10 | 128 | 10 | 6 |
2002 | 342.20 | 344.20 | 344.85 | 342.65 | 344.35 | 343.70 | 2.15 | 1.50 | 22772 | 93202 | 354 |
2004 | 343.60 | 345.70 | 346.15 | 344.00 | 345.75 | 345.15 | 2.15 | 1.55 | 7848 | 61954 | 1066 |
2006 | 345.15 | 346.70 | 347.70 | 345.55 | 347.30 | 346.75 | 2.15 | 1.60 | 4758 | 41262 | 792 |
2008 | 347.10 | 349.05 | 349.05 | 347.70 | 349.00 | 348.85 | 1.90 | 1.75 | 52 | 1040 | -42 |
2010 | 348.45 | 350.40 | 350.40 | 349.85 | 349.85 | 350.10 | 1.40 | 1.65 | 8 | 26 | 6 |
小计 | 335664 | 675276 / 6476 | |||||||||
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 | |||||||||||
1911 | 4253 | 4300 | 4300 | 4258 | 4258 | 4266 | 5 | 13 | 24 | 348 | 4 |
1912 | 4287 | 4290 | 4306 | 4256 | 4291 | 4280 | 4 | -7 | 1442604 | 958386 | -17030 |
2001 | 4300 | 4300 | 4322 | 4271 | 4307 | 4296 | 7 | -4 | 2744 | 2590 | -184 |
2002 | 4313 | 4312 | 4330 | 4281 | 4315 | 4303 | 2 | -10 | 161364 | 228088 | -1930 |
2003 | 4339 | 4307 | 4307 | 4305 | 4305 | 4305 | -34 | -34 | 20 | 496 | -6 |
2004 | 4339 | 4327 | 4353 | 4305 | 4342 | 4327 | 3 | -12 | 33006 | 169370 | 2354 |
2005 | 4347 | 4323 | 4359 | 4323 | 4359 | 4341 | 12 | -6 | 16 | 266 | -2 |
2006 | 4354 | 4350 | 4377 | 4326 | 4362 | 4352 | 8 | -2 | 31628 | 95106 | 2546 |
2007 | 4373 | 4378 | 4378 | 4342 | 4366 | 4362 | -7 | -11 | 6 | 174 | 2 |
2008 | 4390 | 4373 | 4404 | 4355 | 4381 | 4384 | -9 | -6 | 36 | 700 | 0 |
2009 | 4400 | 4437 | 4437 | 4369 | 4400 | 4399 | 0 | -1 | 22 | 76 | 2 |
2010 | 4390 | 4458 | 4458 | 4394 | 4397 | 4400 | 7 | 10 | 38 | 44 | 32 |
小计 | 1671508 | 1455644 / -14212 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)