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 | |||||||||||
1912 | 47200 | 47160 | 47290 | 47010 | 47230 | 47200 | 30 | 0 | 36060 | 73550 | -8890 |
2001 | 47280 | 47260 | 47380 | 47060 | 47300 | 47230 | 20 | -50 | 99282 | 203326 | -7112 |
2002 | 47360 | 47350 | 47480 | 47150 | 47390 | 47330 | 30 | -30 | 70030 | 140894 | 12882 |
2003 | 47430 | 47430 | 47570 | 47220 | 47450 | 47380 | 20 | -50 | 23222 | 50010 | 1262 |
2004 | 47520 | 47470 | 47640 | 47300 | 47530 | 47500 | 10 | -20 | 2526 | 19394 | 132 |
2005 | 47630 | 47560 | 47720 | 47400 | 47620 | 47580 | -10 | -50 | 2966 | 21450 | -648 |
2006 | 47690 | 47640 | 47780 | 47440 | 47670 | 47600 | -20 | -90 | 514 | 2386 | 210 |
2007 | 47780 | 47740 | 47800 | 47640 | 47770 | 47720 | -10 | -60 | 50 | 1164 | 0 |
2008 | 47860 | 47790 | 47900 | 47710 | 47870 | 47820 | 10 | -40 | 38 | 1168 | 8 |
2009 | 47890 | 47750 | 47970 | 47750 | 47920 | 47770 | 30 | -120 | 64 | 574 | 50 |
2010 | 47930 | 48040 | 48050 | 48000 | 48000 | 48020 | 70 | 90 | 34 | 434 | -30 |
2011 | 48020 | 47960 | 48130 | 47820 | 48020 | 48010 | 0 | -10 | 50 | 254 | 6 |
小计 | 234836 | 514604 / -2130 | |||||||||
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 | |||||||||||
1912 | 13900 | 13940 | 14040 | 13920 | 14020 | 13985 | 120 | 85 | 19520 | 85290 | -6310 |
2001 | 13825 | 13885 | 13970 | 13830 | 13950 | 13895 | 125 | 70 | 157464 | 208592 | 6638 |
2002 | 13780 | 13830 | 13895 | 13765 | 13875 | 13835 | 95 | 55 | 70562 | 156558 | 13548 |
2003 | 13795 | 13850 | 13885 | 13755 | 13860 | 13820 | 65 | 25 | 21652 | 90462 | 4692 |
2004 | 13805 | 13835 | 13885 | 13750 | 13870 | 13835 | 65 | 30 | 6708 | 40588 | 2432 |
2005 | 13820 | 13800 | 13885 | 13795 | 13865 | 13855 | 45 | 35 | 1860 | 19064 | 1036 |
2006 | 13820 | 13820 | 13880 | 13820 | 13880 | 13840 | 60 | 20 | 12 | 11004 | 8 |
2007 | 13825 | 13850 | 13905 | 13850 | 13890 | 13885 | 65 | 60 | 10 | 2490 | 0 |
2008 | 13815 | 13820 | 13905 | 13820 | 13905 | 13845 | 90 | 30 | 36 | 434 | 6 |
2009 | 13850 | 13920 | 13920 | 13920 | 13920 | 13920 | 70 | 70 | 2 | 408 | 0 |
2010 | 13865 | 13945 | 13945 | 13905 | 13905 | 13925 | 40 | 60 | 4 | 376 | 2 |
2011 | 13830 | 13900 | 13900 | 70 | 70 | 0 | 6 | 0 | |||
小计 | 277830 | 615272 / 22052 | |||||||||
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 | |||||||||||
1912 | 18150 | 18080 | 18135 | 17840 | 17910 | 18010 | -240 | -140 | 13876 | 27650 | -3026 |
2001 | 17985 | 17940 | 18015 | 17675 | 17785 | 17875 | -200 | -110 | 327998 | 194414 | 4570 |
2002 | 17905 | 17880 | 17970 | 17605 | 17715 | 17800 | -190 | -105 | 153594 | 175254 | 19506 |
2003 | 17880 | 17880 | 17960 | 17610 | 17685 | 17795 | -195 | -85 | 44560 | 67094 | 6398 |
2004 | 17895 | 17855 | 17970 | 17620 | 17710 | 17800 | -185 | -95 | 5274 | 26760 | 572 |
2005 | 17910 | 17945 | 17955 | 17620 | 17715 | 17805 | -195 | -105 | 11268 | 29404 | 2442 |
2006 | 17890 | 17905 | 17970 | 17650 | 17735 | 17745 | -155 | -145 | 234 | 13832 | 170 |
2007 | 17930 | 17970 | 17970 | 17680 | 17680 | 17790 | -250 | -140 | 20 | 406 | 14 |
2008 | 17935 | 17910 | 17910 | 17670 | 17690 | 17735 | -245 | -200 | 22 | 138 | 12 |
2009 | 17940 | 17840 | 17965 | 17700 | 17700 | 17815 | -240 | -125 | 106 | 560 | 62 |
2010 | 17990 | 17755 | 17755 | 17710 | 17710 | 17730 | -280 | -260 | 4 | 184 | 2 |
2011 | 17850 | 17920 | 17950 | 17735 | 17735 | 17875 | -115 | 25 | 10 | 104 | 8 |
小计 | 556966 | 535800 / 30730 | |||||||||
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 | |||||||||||
1912 | 15650 | 15610 | 15610 | 15415 | 15495 | 15495 | -155 | -155 | 1972 | 7130 | -1112 |
2001 | 15495 | 15420 | 15460 | 15240 | 15300 | 15335 | -195 | -160 | 46308 | 75558 | -90 |
2002 | 15425 | 15425 | 15425 | 15160 | 15210 | 15270 | -215 | -155 | 21196 | 34930 | 4420 |
2003 | 15410 | 15420 | 15420 | 15155 | 15190 | 15265 | -220 | -145 | 2748 | 9890 | 828 |
2004 | 15400 | 15380 | 15385 | 15135 | 15180 | 15245 | -220 | -155 | 164 | 2090 | 64 |
2005 | 15345 | 15340 | 15365 | 15160 | 15160 | 15240 | -185 | -105 | 48 | 440 | 0 |
2006 | 15340 | 15220 | 15220 | 15140 | 15140 | 15165 | -200 | -175 | 26 | 202 | -8 |
2007 | 15265 | 15325 | 15325 | 15245 | 15245 | 15270 | -20 | 5 | 6 | 118 | -2 |
2008 | 15290 | 15155 | 15155 | 15155 | 15155 | 15155 | -135 | -135 | 4 | 38 | 4 |
2009 | 15370 | 15135 | 15240 | 15135 | 15135 | 15215 | -235 | -155 | 20 | 60 | 6 |
2010 | 15290 | 15240 | 15240 | 15180 | 15180 | 15215 | -110 | -75 | 6 | 40 | 2 |
2011 | 15260 | 15190 | 15220 | 15110 | 15125 | 15190 | -135 | -70 | 82 | 70 | 50 |
小计 | 72580 | 130566 / 4162 | |||||||||
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 | |||||||||||
1912 | 111070 | 109260 | 110550 | 108300 | 108790 | 109170 | -2280 | -1900 | 7138 | 8292 | -2206 |
2001 | 110730 | 109650 | 110420 | 107720 | 108250 | 108760 | -2480 | -1970 | 76560 | 120966 | 406 |
2002 | 110590 | 109520 | 110230 | 107580 | 108080 | 108600 | -2510 | -1990 | 1852252 | 365446 | -4144 |
2003 | 110490 | 109320 | 110160 | 107530 | 107910 | 108490 | -2580 | -2000 | 123914 | 92154 | 2982 |
2004 | 110440 | 109400 | 110100 | 107480 | 107760 | 108270 | -2680 | -2170 | 34508 | 75590 | 1826 |
2005 | 110360 | 109200 | 110120 | 107480 | 107840 | 108450 | -2520 | -1910 | 25598 | 90736 | 3024 |
2006 | 109450 | 109410 | 109890 | 107450 | 107810 | 108700 | -1640 | -750 | 646 | 22798 | 60 |
2007 | 110460 | 109410 | 109790 | 107500 | 107660 | 108020 | -2800 | -2440 | 4160 | 14398 | -24 |
2008 | 110510 | 109380 | 109850 | 107390 | 107400 | 108690 | -3110 | -1820 | 126 | 1002 | 0 |
2009 | 110220 | 109670 | 110120 | 107500 | 107800 | 108300 | -2420 | -1920 | 254 | 1040 | 14 |
2010 | 110410 | 109390 | 109900 | 107510 | 107940 | 108990 | -2470 | -1420 | 92 | 214 | 0 |
2011 | 110260 | 109260 | 110190 | 107360 | 107460 | 108580 | -2800 | -1680 | 348 | 214 | 120 |
小计 | 2125596 | 792850 / 2058 | |||||||||
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 | |||||||||||
1912 | 136650 | 136650 | 136650 | 0 | 0 | 0 | 0 | 0 | |||
2001 | 138400 | 138460 | 139360 | 138150 | 139360 | 138860 | 960 | 460 | 18064 | 26432 | -354 |
2002 | 136740 | 137500 | 137510 | 137500 | 137500 | 137500 | 760 | 760 | 10 | 4 | -6 |
2003 | 137350 | 137350 | 137350 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 138710 | 139480 | 139480 | 770 | 770 | 0 | 0 | 0 | |||
2005 | 135670 | 135310 | 137300 | 135240 | 137170 | 136330 | 1500 | 660 | 6254 | 24806 | 468 |
2006 | 135950 | 135950 | 135950 | 0 | 0 | 0 | 0 | 0 | |||
2007 | 137490 | 137490 | 137490 | 0 | 0 | 0 | 0 | 0 | |||
2008 | 135190 | 135190 | 135190 | 0 | 0 | 0 | 2 | 0 | |||
2009 | 135980 | 136160 | 136860 | 136160 | 136860 | 136220 | 880 | 240 | 50 | 162 | 22 |
2010 | 137480 | 137480 | 137480 | 0 | 0 | 0 | 4 | 0 | |||
2011 | 137600 | 137600 | 137600 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 24378 | 51410 / 130 | |||||||||
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 | |||||||||||
1912 | 331.35 | 331.25 | 332.75 | 330.25 | 331.50 | 331.45 | 0.15 | 0.10 | 4908 | 7314 | -2922 |
2001 | 332.80 | 331.85 | 333.75 | 331.80 | 333.05 | 332.20 | 0.25 | -0.60 | 126 | 228 | -10 |
2002 | 332.80 | 332.50 | 335.55 | 331.85 | 333.50 | 333.45 | 0.70 | 0.65 | 180376 | 136450 | -672 |
2004 | 334.10 | 333.60 | 336.40 | 333.10 | 334.80 | 334.50 | 0.70 | 0.40 | 8944 | 81122 | 120 |
2006 | 335.40 | 335.10 | 337.70 | 334.40 | 336.20 | 335.80 | 0.80 | 0.40 | 78480 | 189590 | -758 |
2008 | 336.35 | 335.75 | 338.65 | 335.55 | 337.20 | 337.30 | 0.85 | 0.95 | 890 | 2302 | 10 |
2010 | 338.05 | 338.05 | 338.05 | 0.00 | 0.00 | 0 | 58 | 0 | |||
2012 | 338.90 | 338.30 | 340.65 | 338.30 | 339.70 | 339.55 | 0.80 | 0.65 | 38 | 274 | -4 |
小计 | 273762 | 417338 / -4236 | |||||||||
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 | |||||||||||
1912 | 4107 | 4097 | 4125 | 4051 | 4095 | 4100 | -12 | -7 | 19774 | 99956 | -8534 |
2001 | 4123 | 4111 | 4144 | 4102 | 4110 | 4116 | -13 | -7 | 1744 | 3194 | -146 |
2002 | 4137 | 4130 | 4159 | 4115 | 4127 | 4134 | -10 | -3 | 1082456 | 552534 | -5952 |
2003 | 4156 | 4148 | 4148 | 4143 | 4143 | 4147 | -13 | -9 | 66 | 402 | -56 |
2004 | 4163 | 4157 | 4184 | 4143 | 4151 | 4158 | -12 | -5 | 53684 | 225618 | 3090 |
2005 | 4179 | 4161 | 4185 | 4160 | 4168 | 4168 | -11 | -11 | 166 | 468 | -4 |
2006 | 4192 | 4184 | 4213 | 4172 | 4181 | 4187 | -11 | -5 | 153524 | 313898 | 5640 |
2007 | 4203 | 4188 | 4225 | 4133 | 4193 | 4205 | -10 | 2 | 2328 | 724 | -362 |
2008 | 4221 | 4203 | 4229 | 4203 | 4212 | 4217 | -9 | -4 | 8 | 1152 | 2 |
2009 | 4233 | 4220 | 4223 | 4220 | 4223 | 4221 | -10 | -12 | 4 | 148 | 2 |
2010 | 4255 | 4249 | 4249 | 4246 | 4246 | 4247 | -9 | -8 | 4 | 142 | -4 |
2011 | 4248 | 4248 | 4248 | 0 | 0 | 0 | 18 | 0 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)