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 | |||||||||||
1904 | 49100 | 49210 | 49320 | 49020 | 49070 | 49110 | -30 | 10 | 61498 | 150558 | -5606 |
1905 | 49250 | 49390 | 49500 | 49160 | 49190 | 49290 | -60 | 40 | 111362 | 229844 | 34 |
1906 | 49290 | 49460 | 49540 | 49220 | 49250 | 49340 | -40 | 50 | 32334 | 114164 | -1700 |
1907 | 49330 | 49430 | 49570 | 49240 | 49290 | 49370 | -40 | 40 | 7644 | 56806 | 316 |
1908 | 49330 | 49480 | 49570 | 49270 | 49300 | 49380 | -30 | 50 | 3590 | 26278 | -96 |
1909 | 49340 | 49480 | 49570 | 49290 | 49330 | 49350 | -10 | 10 | 1824 | 12616 | 276 |
1910 | 49340 | 49460 | 49570 | 49300 | 49310 | 49370 | -30 | 30 | 800 | 5782 | 10 |
1911 | 49350 | 49460 | 49560 | 49300 | 49300 | 49360 | -50 | 10 | 168 | 3754 | 20 |
1912 | 49340 | 49500 | 49580 | 49300 | 49320 | 49480 | -20 | 140 | 410 | 6656 | -162 |
2001 | 49350 | 49470 | 49570 | 49310 | 49310 | 49440 | -40 | 90 | 64 | 1244 | 10 |
2002 | 49350 | 49480 | 49580 | 49300 | 49330 | 49460 | -20 | 110 | 70 | 596 | -4 |
2003 | 49350 | 49580 | 49580 | 49500 | 49500 | 49540 | 150 | 190 | 4 | 32 | 4 |
小计 | 219768 | 608330 / -6898 | |||||||||
合计 | 219768 | ||||||||||
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 | |||||||||||
1904 | 13625 | 13680 | 13775 | 13650 | 13760 | 13705 | 135 | 80 | 52066 | 132048 | -7590 |
1905 | 13670 | 13730 | 13825 | 13695 | 13795 | 13760 | 125 | 90 | 200628 | 296544 | 11654 |
1906 | 13710 | 13770 | 13860 | 13730 | 13840 | 13800 | 130 | 90 | 66264 | 163678 | -4438 |
1907 | 13750 | 13800 | 13895 | 13770 | 13890 | 13840 | 140 | 90 | 16292 | 76034 | 270 |
1908 | 13795 | 13845 | 13940 | 13810 | 13925 | 13895 | 130 | 100 | 8514 | 38318 | 1314 |
1909 | 13840 | 13890 | 13970 | 13850 | 13970 | 13910 | 130 | 70 | 2338 | 21794 | 214 |
1910 | 13870 | 13900 | 14000 | 13890 | 13975 | 13960 | 105 | 90 | 562 | 9044 | -162 |
1911 | 13895 | 13955 | 14025 | 13950 | 14020 | 13980 | 125 | 85 | 364 | 1036 | 292 |
1912 | 13935 | 13965 | 14045 | 13965 | 14045 | 13975 | 110 | 40 | 320 | 920 | 248 |
2001 | 13970 | 13995 | 14015 | 13990 | 14015 | 13995 | 45 | 25 | 16 | 1182 | 12 |
2002 | 13995 | 14065 | 14065 | 14065 | 14065 | 14065 | 70 | 70 | 2 | 150 | 2 |
2003 | 14000 | 14080 | 14080 | 14080 | 14080 | 14080 | 80 | 80 | 2 | 2 | 2 |
小计 | 347368 | 740750 / 1818 | |||||||||
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 | |||||||||||
1904 | 21785 | 21880 | 21935 | 21770 | 21935 | 21860 | 150 | 75 | 63328 | 98606 | -8832 |
1905 | 21570 | 21710 | 21860 | 21645 | 21860 | 21745 | 290 | 175 | 397700 | 254760 | 11646 |
1906 | 21370 | 21500 | 21690 | 21460 | 21685 | 21570 | 315 | 200 | 92366 | 132230 | 12432 |
1907 | 21160 | 21275 | 21495 | 21245 | 21490 | 21375 | 330 | 215 | 38496 | 53606 | 3276 |
1908 | 20980 | 21095 | 21315 | 21045 | 21315 | 21180 | 335 | 200 | 6532 | 8238 | 1982 |
1909 | 20840 | 20950 | 21165 | 20920 | 21160 | 21050 | 320 | 210 | 498 | 1832 | -36 |
1910 | 20770 | 20880 | 21080 | 20850 | 21080 | 20915 | 310 | 145 | 60 | 478 | 2 |
1911 | 20665 | 20735 | 20940 | 20735 | 20920 | 20895 | 255 | 230 | 44 | 368 | 34 |
1912 | 20585 | 20680 | 20865 | 20660 | 20730 | 20745 | 145 | 160 | 276 | 1280 | 62 |
2001 | 20475 | 20560 | 20730 | 20560 | 20725 | 20645 | 250 | 170 | 24 | 342 | -6 |
2002 | 20425 | 20530 | 20640 | 20455 | 20640 | 20530 | 215 | 105 | 22 | 170 | 4 |
2003 | 20300 | 20480 | 20710 | 20320 | 20710 | 20465 | 410 | 165 | 62 | 70 | 30 |
小计 | 599408 | 551980 / 20594 | |||||||||
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 | |||||||||||
1904 | 16885 | 16885 | 16910 | 16760 | 16880 | 16845 | -5 | -40 | 16822 | 23088 | -2284 |
1905 | 16860 | 16840 | 16900 | 16780 | 16875 | 16850 | 15 | -10 | 17352 | 36390 | 980 |
1906 | 16845 | 16835 | 16895 | 16800 | 16890 | 16850 | 45 | 5 | 3298 | 9562 | 310 |
1907 | 16875 | 16870 | 16905 | 16855 | 16865 | 16875 | -10 | 0 | 320 | 1942 | 120 |
1908 | 16855 | 16835 | 16835 | 16835 | 16835 | 16835 | -20 | -20 | 2 | 130 | 0 |
1909 | 16850 | 16935 | 16935 | 16855 | 16855 | 16880 | 5 | 30 | 16 | 128 | -2 |
1910 | 16895 | 16895 | 16895 | 0 | 0 | 0 | 174 | 0 | |||
1911 | 16865 | 16865 | 16865 | 0 | 0 | 0 | 74 | 0 | |||
1912 | 16870 | 16870 | 16870 | 0 | 0 | 0 | 74 | 0 | |||
2001 | 16795 | 16815 | 16815 | 16815 | 16815 | 16815 | 20 | 20 | 2 | 34 | 2 |
2002 | 16815 | 16815 | 16815 | 16815 | 16815 | 16815 | 0 | 0 | 2 | 12 | 2 |
2003 | 17250 | 17250 | 17250 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 37814 | 71608 / -872 | |||||||||
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 | |||||||||||
1904 | 101000 | 102150 | 102690 | 101890 | 102500 | 102350 | 1500 | 1350 | 1758 | 9420 | -708 |
1905 | 101120 | 102350 | 102980 | 101990 | 102680 | 102570 | 1560 | 1450 | 591334 | 263346 | 866 |
1906 | 101030 | 102180 | 102920 | 102010 | 102630 | 102500 | 1600 | 1470 | 113876 | 94152 | 4256 |
1907 | 101000 | 102150 | 102810 | 101900 | 102520 | 102420 | 1520 | 1420 | 36712 | 39630 | 428 |
1908 | 100890 | 102070 | 102710 | 101820 | 102470 | 102300 | 1580 | 1410 | 24132 | 5696 | -50 |
1909 | 100940 | 101900 | 102580 | 101700 | 102400 | 102160 | 1460 | 1220 | 14802 | 32212 | 1914 |
1910 | 100830 | 101910 | 102920 | 101600 | 101600 | 102080 | 770 | 1250 | 22 | 66 | 4 |
1911 | 101000 | 101910 | 102530 | 101680 | 101910 | 101940 | 910 | 940 | 22 | 322 | -4 |
1912 | 101070 | 102370 | 102370 | 102350 | 102350 | 102360 | 1280 | 1290 | 4 | 36 | 0 |
2001 | 101010 | 102020 | 102320 | 101820 | 102250 | 102100 | 1240 | 1090 | 74 | 462 | 20 |
2002 | 100560 | 102600 | 102690 | 102090 | 102360 | 102440 | 1800 | 1880 | 16 | 30 | 14 |
2003 | 101680 | 101680 | 101680 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 782752 | 445372 / 6740 | |||||||||
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 | |||||||||||
1904 | 148590 | 148590 | 148590 | 0 | 0 | 0 | 4 | 0 | |||
1905 | 146720 | 146900 | 147980 | 146720 | 147980 | 147500 | 1260 | 780 | 17782 | 31726 | 44 |
1906 | 147120 | 147120 | 147120 | 0 | 0 | 0 | 8 | 0 | |||
1907 | 144350 | 145120 | 145120 | 770 | 770 | 0 | 0 | 0 | |||
1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
1909 | 148750 | 148790 | 149960 | 148790 | 149900 | 149550 | 1150 | 800 | 1542 | 12142 | 600 |
1910 | 148740 | 148740 | 148740 | 0 | 0 | 0 | 0 | 0 | |||
1911 | 148870 | 148870 | 148870 | 0 | 0 | 0 | 2 | 0 | |||
1912 | 150160 | 150160 | 150160 | 0 | 0 | 0 | 4 | 0 | |||
2001 | 149280 | 149360 | 150400 | 149360 | 150350 | 150230 | 1070 | 950 | 40 | 286 | 36 |
2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
2003 | 150710 | 151670 | 151670 | 960 | 960 | 0 | 0 | 0 | |||
小计 | 19364 | 44172 / 680 | |||||||||
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 | |||||||||||
1904 | 284.75 | 284.35 | 284.90 | 284.20 | 284.90 | 284.55 | 0.15 | -0.20 | 34 | 624 | -4 |
1905 | 285.20 | 286.50 | 287.15 | 284.95 | 285.10 | 286.05 | -0.10 | 0.85 | 56 | 22 | -6 |
1906 | 285.75 | 286.25 | 286.80 | 285.30 | 285.55 | 285.95 | -0.20 | 0.20 | 121822 | 319172 | -462 |
1908 | 286.65 | 287.25 | 287.70 | 286.30 | 286.55 | 286.90 | -0.10 | 0.25 | 22084 | 112072 | -3800 |
1910 | 287.55 | 288.30 | 288.60 | 287.25 | 287.50 | 287.90 | -0.05 | 0.35 | 15850 | 28402 | 172 |
1912 | 288.45 | 288.80 | 289.35 | 288.00 | 288.15 | 288.45 | -0.30 | 0.00 | 3386 | 69230 | 378 |
2002 | 290.70 | 290.70 | 290.70 | 0.00 | 0.00 | 0 | 36 | 0 | |||
2004 | 290.70 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | -0.40 | -0.40 | 2 | 2 | 2 |
小计 | 163234 | 529560 / -3720 | |||||||||
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 | |||||||||||
1904 | 3600 | 3605 | 3605 | 3579 | 3579 | 3591 | -21 | -9 | 110 | 1258 | -8 |
1905 | 3605 | 3615 | 3618 | 3594 | 3595 | 3605 | -10 | 0 | 46 | 616 | -2 |
1906 | 3607 | 3612 | 3623 | 3596 | 3602 | 3608 | -5 | 1 | 189684 | 667624 | -5020 |
1907 | 3611 | 3611 | 3611 | 0 | 0 | 0 | 96 | 0 | |||
1908 | 3626 | 3623 | 3623 | 3623 | 3623 | 3623 | -3 | -3 | 2 | 238 | -2 |
1909 | 3641 | 3643 | 3648 | 3633 | 3637 | 3635 | -4 | -6 | 36 | 548 | -24 |
1910 | 3657 | 3660 | 3660 | 3639 | 3646 | 3646 | -11 | -11 | 8 | 196 | -4 |
1911 | 3661 | 3661 | 3661 | 0 | 0 | 0 | 96 | 0 | |||
1912 | 3664 | 3669 | 3680 | 3654 | 3657 | 3664 | -7 | 0 | 35930 | 192258 | 618 |
2001 | 3674 | 3667 | 3667 | 3667 | 3667 | 3667 | -7 | -7 | 4 | 180 | -2 |
2002 | 3688 | 3674 | 3674 | 3674 | 3674 | 3674 | -14 | -14 | 2 | 30 | -2 |
2003 | 3724 | 3724 | 3724 | 0 | 0 | 0 | 46 | 0 | |||
小计 | 225822 | 863186 / -4446 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)