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 | 47030 | 46980 | 47030 | 46860 | 46920 | 46930 | -110 | -100 | 31180 | 63600 | -4270 |
2001 | 47100 | 46980 | 47120 | 46910 | 46980 | 46980 | -120 | -120 | 91244 | 196966 | -108 |
2002 | 47190 | 47020 | 47200 | 46990 | 47060 | 47070 | -130 | -120 | 77930 | 156474 | 9870 |
2003 | 47260 | 47100 | 47290 | 47060 | 47140 | 47140 | -120 | -120 | 25378 | 60466 | 6048 |
2004 | 47330 | 47190 | 47350 | 47150 | 47240 | 47210 | -90 | -120 | 2168 | 20082 | 726 |
2005 | 47410 | 47290 | 47420 | 47220 | 47260 | 47280 | -150 | -130 | 938 | 21810 | 174 |
2006 | 47490 | 47430 | 47510 | 47280 | 47390 | 47350 | -100 | -140 | 464 | 2536 | 138 |
2007 | 47580 | 47540 | 47540 | 47390 | 47500 | 47480 | -80 | -100 | 54 | 1196 | 34 |
2008 | 47690 | 47580 | 47670 | 47500 | 47550 | 47570 | -140 | -120 | 38 | 1180 | 22 |
2009 | 47760 | 47600 | 47690 | 47600 | 47640 | 47620 | -120 | -140 | 62 | 604 | 30 |
2010 | 47840 | 47690 | 47730 | 47680 | 47730 | 47700 | -110 | -140 | 26 | 366 | -14 |
2011 | 47910 | 47730 | 47810 | 47730 | 47810 | 47770 | -100 | -140 | 114 | 244 | -12 |
小计 | 229596 | 525524 / 12638 | |||||||||
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 | 14030 | 14035 | 14105 | 14030 | 14090 | 14065 | 60 | 35 | 16570 | 67960 | -9550 |
2001 | 13950 | 13955 | 13995 | 13905 | 13970 | 13950 | 20 | 0 | 100752 | 204008 | 612 |
2002 | 13875 | 13865 | 13895 | 13825 | 13855 | 13850 | -20 | -25 | 52244 | 172526 | 2724 |
2003 | 13855 | 13820 | 13875 | 13800 | 13845 | 13825 | -10 | -30 | 23660 | 95588 | 2916 |
2004 | 13865 | 13880 | 13880 | 13795 | 13835 | 13820 | -30 | -45 | 11160 | 44490 | 3016 |
2005 | 13870 | 13835 | 13855 | 13795 | 13840 | 13825 | -30 | -45 | 2276 | 19790 | 298 |
2006 | 13875 | 13850 | 13850 | 13800 | 13830 | 13815 | -45 | -60 | 680 | 11410 | 364 |
2007 | 13925 | 13850 | 13850 | 13815 | 13820 | 13815 | -105 | -110 | 172 | 2636 | 146 |
2008 | 13890 | 13885 | 13885 | 13830 | 13830 | 13865 | -60 | -25 | 16 | 444 | -6 |
2009 | 13920 | 13870 | 13870 | 13865 | 13865 | 13865 | -55 | -55 | 4 | 410 | 2 |
2010 | 14030 | 13905 | 13905 | 13905 | 13905 | 13905 | -125 | -125 | 2 | 378 | 0 |
2011 | 13900 | 13900 | 13900 | 0 | 0 | 0 | 6 | 0 | |||
小计 | 207536 | 619646 / 522 | |||||||||
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 | 17870 | 17890 | 18045 | 17830 | 18035 | 17955 | 165 | 85 | 14130 | 23220 | -2250 |
2001 | 17765 | 17740 | 17850 | 17675 | 17840 | 17775 | 75 | 10 | 231794 | 165508 | -12060 |
2002 | 17690 | 17645 | 17710 | 17570 | 17700 | 17645 | 10 | -45 | 143196 | 182566 | 6508 |
2003 | 17670 | 17600 | 17655 | 17530 | 17650 | 17595 | -20 | -75 | 31362 | 69142 | 974 |
2004 | 17675 | 17610 | 17645 | 17525 | 17625 | 17585 | -50 | -90 | 9794 | 28060 | 422 |
2005 | 17675 | 17625 | 17645 | 17530 | 17615 | 17600 | -60 | -75 | 8048 | 31374 | 1540 |
2006 | 17690 | 17645 | 17645 | 17545 | 17635 | 17575 | -55 | -115 | 1086 | 13876 | 46 |
2007 | 17715 | 17640 | 17640 | 17565 | 17610 | 17600 | -105 | -115 | 22 | 406 | 4 |
2008 | 17740 | 17665 | 17665 | 17615 | 17615 | 17630 | -125 | -110 | 14 | 132 | -2 |
2009 | 17730 | 17605 | 17655 | 17590 | 17655 | 17615 | -75 | -115 | 54 | 582 | 20 |
2010 | 17710 | 17640 | 17680 | 17610 | 17680 | 17640 | -30 | -70 | 14 | 198 | 4 |
2011 | 17770 | 17650 | 17710 | 17650 | 17685 | 17670 | -85 | -100 | 8 | 108 | 4 |
小计 | 439522 | 515172 / -4790 | |||||||||
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 | 15310 | 15255 | 15300 | 15215 | 15280 | 15250 | -30 | -60 | 750 | 6470 | -200 |
2001 | 15120 | 15070 | 15100 | 14970 | 15025 | 15020 | -95 | -100 | 37204 | 78028 | -1314 |
2002 | 15030 | 14990 | 15010 | 14900 | 14935 | 14935 | -95 | -95 | 12712 | 39676 | 1820 |
2003 | 15000 | 14940 | 14985 | 14880 | 14905 | 14920 | -95 | -80 | 798 | 10232 | 228 |
2004 | 14995 | 14895 | 14955 | 14885 | 14905 | 14905 | -90 | -90 | 148 | 2230 | 94 |
2005 | 14970 | 14875 | 14935 | 14855 | 14900 | 14890 | -70 | -80 | 76 | 606 | -8 |
2006 | 14985 | 14865 | 14885 | 14865 | 14880 | 14870 | -105 | -115 | 20 | 260 | 0 |
2007 | 14960 | 14960 | 14960 | 0 | 0 | 0 | 164 | 0 | |||
2008 | 14945 | 14945 | 14945 | 0 | 0 | 0 | 42 | 0 | |||
2009 | 14980 | 14960 | 14960 | 14890 | 14910 | 14925 | -70 | -55 | 10 | 68 | 6 |
2010 | 14930 | 14830 | 14880 | 14830 | 14880 | 14850 | -50 | -80 | 6 | 44 | 2 |
2011 | 14990 | 14830 | 14890 | 14830 | 14855 | 14860 | -135 | -130 | 22 | 76 | 6 |
小计 | 51746 | 137896 / 634 | |||||||||
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 | 109070 | 108850 | 108950 | 104550 | 104720 | 106510 | -4350 | -2560 | 2688 | 5268 | -960 |
2001 | 108440 | 107610 | 108140 | 103600 | 104240 | 105380 | -4200 | -3060 | 87000 | 110032 | -11038 |
2002 | 108300 | 107740 | 108020 | 103360 | 104020 | 105310 | -4280 | -2990 | 2161468 | 401270 | 38648 |
2003 | 108130 | 107510 | 107840 | 103310 | 103890 | 105190 | -4240 | -2940 | 140662 | 98720 | 4496 |
2004 | 108000 | 107440 | 107720 | 103280 | 103850 | 104710 | -4150 | -3290 | 44868 | 75388 | -244 |
2005 | 108110 | 107790 | 107790 | 103390 | 103890 | 105150 | -4220 | -2960 | 44112 | 98640 | 6764 |
2006 | 108010 | 107420 | 107630 | 103400 | 103810 | 104430 | -4200 | -3580 | 5034 | 22882 | 64 |
2007 | 107700 | 107560 | 107560 | 103500 | 103900 | 104190 | -3800 | -3510 | 4258 | 14406 | 16 |
2008 | 107920 | 106640 | 106820 | 103720 | 103900 | 105030 | -4020 | -2890 | 106 | 1022 | 20 |
2009 | 107980 | 107630 | 107630 | 103600 | 104040 | 105310 | -3940 | -2670 | 670 | 1336 | 268 |
2010 | 107970 | 107440 | 107440 | 103910 | 103910 | 105330 | -4060 | -2640 | 52 | 238 | 26 |
2011 | 107710 | 107370 | 107460 | 103840 | 104180 | 105560 | -3530 | -2150 | 218 | 222 | -2 |
小计 | 2491136 | 829424 / 38058 | |||||||||
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 | 138500 | 138830 | 139600 | 138430 | 138940 | 138980 | 440 | 480 | 17328 | 23568 | -1146 |
2002 | 137500 | 139900 | 145740 | 136390 | 138500 | 140510 | 1000 | 3010 | 132 | 8 | 4 |
2003 | 137350 | 137350 | 137350 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 139480 | 142530 | 142530 | 3050 | 3050 | 0 | 0 | 0 | |||
2005 | 136470 | 137500 | 137720 | 136660 | 137320 | 137250 | 850 | 780 | 8576 | 26976 | 1694 |
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 | 136180 | 137230 | 137460 | 136960 | 137170 | 137140 | 990 | 960 | 22 | 174 | 10 |
2010 | 137480 | 137480 | 137480 | 0 | 0 | 0 | 4 | 0 | |||
2011 | 137600 | 137600 | 137600 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 26058 | 50732 / 562 | |||||||||
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 | 332.15 | 333.00 | 338.30 | 333.00 | 338.20 | 337.00 | 6.05 | 4.85 | 4302 | 4842 | -1692 |
2001 | 333.65 | 336.80 | 339.65 | 336.80 | 339.30 | 338.45 | 5.65 | 4.80 | 106 | 206 | -20 |
2002 | 334.30 | 337.15 | 340.75 | 336.85 | 340.40 | 339.15 | 6.10 | 4.85 | 401684 | 153300 | 14680 |
2004 | 335.35 | 338.40 | 341.95 | 338.10 | 341.80 | 340.45 | 6.45 | 5.10 | 32352 | 81726 | 246 |
2006 | 336.90 | 339.75 | 343.50 | 339.55 | 343.10 | 341.90 | 6.20 | 5.00 | 162032 | 207690 | 14458 |
2008 | 337.85 | 340.80 | 344.60 | 340.80 | 344.35 | 342.80 | 6.50 | 4.95 | 2740 | 2878 | 308 |
2010 | 338.05 | 343.90 | 345.15 | 343.45 | 345.15 | 344.20 | 7.10 | 6.15 | 18 | 66 | 8 |
2012 | 340.45 | 343.10 | 346.60 | 343.10 | 346.60 | 345.60 | 6.15 | 5.15 | 138 | 384 | 92 |
小计 | 603372 | 451092 / 28080 | |||||||||
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 | 4102 | 4125 | 4224 | 4116 | 4216 | 4183 | 114 | 81 | 32028 | 85932 | -8668 |
2001 | 4119 | 4139 | 4243 | 4137 | 4234 | 4193 | 115 | 74 | 4168 | 3184 | -38 |
2002 | 4134 | 4155 | 4255 | 4152 | 4249 | 4207 | 115 | 73 | 2035208 | 627702 | 66550 |
2003 | 4138 | 4170 | 4262 | 4169 | 4252 | 4216 | 114 | 78 | 94 | 418 | 26 |
2004 | 4159 | 4178 | 4282 | 4177 | 4275 | 4236 | 116 | 77 | 128356 | 234332 | 7982 |
2005 | 4175 | 4218 | 4297 | 4217 | 4286 | 4263 | 111 | 88 | 212 | 572 | 100 |
2006 | 4187 | 4207 | 4315 | 4207 | 4306 | 4269 | 119 | 82 | 416304 | 404554 | 87608 |
2007 | 4202 | 4219 | 4331 | 4219 | 4314 | 4289 | 112 | 87 | 3502 | 1708 | 880 |
2008 | 4208 | 4248 | 4333 | 4240 | 4331 | 4302 | 123 | 94 | 144 | 1266 | 110 |
2009 | 4225 | 4286 | 4341 | 4286 | 4341 | 4318 | 116 | 93 | 60 | 146 | -2 |
2010 | 4248 | 4280 | 4363 | 4280 | 4351 | 4326 | 103 | 78 | 44 | 148 | -2 |
2011 | 4253 | 4288 | 4361 | 4288 | 4359 | 4322 | 106 | 69 | 38 | 34 | 14 |
小计 | 2620158 | 1359996 / 154560 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)