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 | 49110 | 49030 | 49310 | 48970 | 49280 | 49200 | 170 | 90 | 69552 | 144100 | -6458 |
1905 | 49290 | 49190 | 49480 | 49120 | 49420 | 49320 | 130 | 30 | 141296 | 237030 | 7186 |
1906 | 49340 | 49250 | 49530 | 49200 | 49490 | 49390 | 150 | 50 | 37176 | 115766 | 1602 |
1907 | 49370 | 49310 | 49560 | 49220 | 49510 | 49400 | 140 | 30 | 11466 | 58422 | 1616 |
1908 | 49380 | 49280 | 49550 | 49260 | 49500 | 49450 | 120 | 70 | 3870 | 26338 | 60 |
1909 | 49350 | 49310 | 49540 | 49270 | 49540 | 49430 | 190 | 80 | 1418 | 12652 | 36 |
1910 | 49370 | 49380 | 49540 | 49290 | 49520 | 49450 | 150 | 80 | 430 | 5782 | 0 |
1911 | 49360 | 49300 | 49530 | 49300 | 49520 | 49490 | 160 | 130 | 90 | 3782 | 28 |
1912 | 49480 | 49340 | 49520 | 49290 | 49520 | 49420 | 40 | -60 | 142 | 6672 | 16 |
2001 | 49440 | 49340 | 49520 | 49290 | 49520 | 49430 | 80 | -10 | 32 | 1240 | -4 |
2002 | 49460 | 49310 | 49540 | 49310 | 49530 | 49450 | 70 | -10 | 12 | 600 | 4 |
2003 | 49540 | 49340 | 49570 | 49290 | 49570 | 49420 | 30 | -120 | 36 | 54 | 22 |
小计 | 265520 | 612438 / 4108 | |||||||||
合计 | 265520 | ||||||||||
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 | 13705 | 13760 | 13785 | 13715 | 13755 | 13745 | 50 | 40 | 39238 | 128978 | -3070 |
1905 | 13760 | 13790 | 13840 | 13755 | 13810 | 13795 | 50 | 35 | 138272 | 292526 | -4018 |
1906 | 13800 | 13840 | 13875 | 13795 | 13855 | 13835 | 55 | 35 | 54578 | 165768 | 2090 |
1907 | 13840 | 13890 | 13910 | 13840 | 13900 | 13870 | 60 | 30 | 14596 | 76462 | 428 |
1908 | 13895 | 13920 | 13955 | 13880 | 13945 | 13920 | 50 | 25 | 11048 | 40964 | 2646 |
1909 | 13910 | 13965 | 13985 | 13920 | 13985 | 13950 | 75 | 40 | 1934 | 22128 | 334 |
1910 | 13960 | 13970 | 14015 | 13950 | 14010 | 14000 | 50 | 40 | 746 | 8454 | -590 |
1911 | 13980 | 14005 | 14040 | 13985 | 14025 | 13995 | 45 | 15 | 270 | 1156 | 120 |
1912 | 13975 | 14020 | 14065 | 14020 | 14045 | 14040 | 70 | 65 | 28 | 920 | 0 |
2001 | 13995 | 14045 | 14080 | 14045 | 14080 | 14060 | 85 | 65 | 8 | 1182 | 0 |
2002 | 14065 | 14065 | 14065 | 14065 | 14065 | 14065 | 0 | 0 | 2 | 150 | 0 |
2003 | 14080 | 14080 | 14080 | 0 | 0 | 0 | 2 | 0 | |||
小计 | 260720 | 738690 / -2060 | |||||||||
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 | 21860 | 21960 | 22085 | 21905 | 22015 | 21985 | 155 | 125 | 61518 | 87200 | -11406 |
1905 | 21745 | 21905 | 22035 | 21850 | 21895 | 21920 | 150 | 175 | 435942 | 262414 | 7654 |
1906 | 21570 | 21740 | 21900 | 21695 | 21760 | 21785 | 190 | 215 | 124264 | 151868 | 19638 |
1907 | 21375 | 21550 | 21725 | 21510 | 21570 | 21605 | 195 | 230 | 46608 | 56378 | 2772 |
1908 | 21180 | 21335 | 21535 | 21310 | 21390 | 21410 | 210 | 230 | 16772 | 15976 | 7738 |
1909 | 21050 | 21210 | 21410 | 21175 | 21215 | 21295 | 165 | 245 | 1024 | 2096 | 264 |
1910 | 20915 | 21115 | 21285 | 21115 | 21205 | 21225 | 290 | 310 | 78 | 464 | -14 |
1911 | 20895 | 21005 | 21150 | 21000 | 21020 | 21090 | 125 | 195 | 56 | 382 | 14 |
1912 | 20745 | 20830 | 21070 | 20830 | 20910 | 20975 | 165 | 230 | 88 | 1322 | 42 |
2001 | 20645 | 20825 | 20970 | 20820 | 20905 | 20870 | 260 | 225 | 16 | 342 | 0 |
2002 | 20530 | 20700 | 20915 | 20700 | 20890 | 20810 | 360 | 280 | 14 | 172 | 2 |
2003 | 20465 | 20705 | 21040 | 20670 | 20720 | 20780 | 255 | 315 | 28 | 78 | 8 |
小计 | 686408 | 578692 / 26712 | |||||||||
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 | 16845 | 16810 | 17020 | 16810 | 17000 | 16905 | 155 | 60 | 16500 | 17222 | -5866 |
1905 | 16850 | 16845 | 17005 | 16815 | 16990 | 16895 | 140 | 45 | 31054 | 38504 | 2114 |
1906 | 16850 | 16885 | 16995 | 16820 | 16995 | 16890 | 145 | 40 | 3932 | 9564 | 2 |
1907 | 16875 | 16905 | 16995 | 16835 | 16995 | 16900 | 120 | 25 | 522 | 1946 | 4 |
1908 | 16835 | 16885 | 16900 | 16840 | 16870 | 16870 | 35 | 35 | 26 | 148 | 18 |
1909 | 16880 | 16855 | 16855 | 16855 | 16855 | 16855 | -25 | -25 | 4 | 128 | 0 |
1910 | 16895 | 16895 | 16895 | 16895 | 16895 | 16895 | 0 | 0 | 4 | 170 | -4 |
1911 | 16865 | 16865 | 16865 | 0 | 0 | 0 | 74 | 0 | |||
1912 | 16870 | 16870 | 16870 | 0 | 0 | 0 | 74 | 0 | |||
2001 | 16815 | 16815 | 16815 | 0 | 0 | 0 | 34 | 0 | |||
2002 | 16815 | 16815 | 16815 | 0 | 0 | 0 | 12 | 0 | |||
2003 | 17250 | 17250 | 17250 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 52042 | 67876 / -3732 | |||||||||
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 | 102350 | 102590 | 102960 | 101770 | 101990 | 102420 | -360 | 70 | 2598 | 8656 | -764 |
1905 | 102570 | 102850 | 103310 | 101900 | 102240 | 102680 | -330 | 110 | 583374 | 262428 | -918 |
1906 | 102500 | 102830 | 103190 | 101920 | 102160 | 102620 | -340 | 120 | 123372 | 97050 | 2898 |
1907 | 102420 | 102740 | 103110 | 101850 | 102080 | 102530 | -340 | 110 | 34688 | 41120 | 1490 |
1908 | 102300 | 102570 | 103060 | 101790 | 102080 | 102440 | -220 | 140 | 22274 | 5502 | -194 |
1909 | 102160 | 102580 | 102980 | 101740 | 102030 | 102360 | -130 | 200 | 14524 | 33706 | 1494 |
1910 | 102080 | 102320 | 102750 | 101550 | 102000 | 102370 | -80 | 290 | 26 | 50 | -16 |
1911 | 101940 | 102180 | 102620 | 102180 | 102320 | 102370 | 380 | 430 | 6 | 322 | 0 |
1912 | 102360 | 102360 | 102360 | 0 | 0 | 0 | 36 | 0 | |||
2001 | 102100 | 102450 | 102720 | 101800 | 101980 | 102420 | -120 | 320 | 108 | 470 | 8 |
2002 | 102440 | 102260 | 102260 | -180 | -180 | 0 | 30 | 0 | |||
2003 | 101680 | 101680 | 101680 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 780970 | 449370 / 3998 | |||||||||
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 | 147500 | 147850 | 148470 | 147510 | 148050 | 147960 | 550 | 460 | 18664 | 30558 | -1168 |
1906 | 147120 | 146080 | 149080 | 146080 | 148980 | 148300 | 1860 | 1180 | 8 | 8 | 0 |
1907 | 145120 | 146280 | 146280 | 1160 | 1160 | 0 | 0 | 0 | |||
1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
1909 | 149550 | 149900 | 150250 | 149460 | 149660 | 149840 | 110 | 290 | 2724 | 12708 | 566 |
1910 | 148740 | 148740 | 148740 | 0 | 0 | 0 | 0 | 0 | |||
1911 | 148870 | 149160 | 149160 | 290 | 290 | 0 | 2 | 0 | |||
1912 | 150160 | 150160 | 150160 | 0 | 0 | 0 | 4 | 0 | |||
2001 | 150230 | 150400 | 150650 | 150390 | 150460 | 150500 | 230 | 270 | 30 | 304 | 18 |
2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
2003 | 151670 | 151950 | 151950 | 280 | 280 | 0 | 0 | 0 | |||
小计 | 21426 | 43588 / -584 | |||||||||
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 | 284.55 | 286.15 | 286.3 | 283.25 | 286.05 | 285.8 | 1.5 | 1.25 | 96 | 616 | -8 |
1905 | 286.05 | 285.5 | 286.7 | 283.9 | 286.7 | 286.05 | 0.65 | 0 | 30 | 32 | 10 |
1906 | 285.95 | 285.6 | 287.55 | 283.9 | 287.4 | 286 | 1.45 | 0.05 | 225440 | 319406 | 234 |
1908 | 286.9 | 286.6 | 288.45 | 284.9 | 288.3 | 286.8 | 1.4 | -0.1 | 38116 | 103118 | -8954 |
1910 | 287.9 | 287.55 | 289.4 | 285.7 | 289.2 | 287.6 | 1.3 | -0.3 | 21840 | 28196 | -206 |
1912 | 288.45 | 288 | 290.05 | 286.7 | 289.9 | 289.1 | 1.45 | 0.65 | 6380 | 70752 | 1522 |
2002 | 290.7 | 290.7 | 290.7 | 0 | 0 | 0 | 36 | 0 | |||
2004 | 290.3 | 290.3 | 290.3 | 0 | 0 | 0 | 2 | 0 | |||
小计 | 291902 | 522158 / -7402 | |||||||||
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 | 3591 | 3615 | 3629 | 3610 | 3629 | 3621 | 38 | 30 | 24 | 1258 | 0 |
1905 | 3605 | 3602 | 3640 | 3593 | 3632 | 3621 | 27 | 16 | 188 | 618 | 2 |
1906 | 3608 | 3603 | 3653 | 3588 | 3649 | 3625 | 41 | 17 | 440510 | 674332 | 6708 |
1907 | 3611 | 3624 | 3662 | 3624 | 3662 | 3638 | 51 | 27 | 6 | 96 | 0 |
1908 | 3623 | 3623 | 3623 | 0 | 0 | 0 | 238 | 0 | |||
1909 | 3635 | 3640 | 3683 | 3617 | 3680 | 3671 | 45 | 36 | 126 | 498 | -50 |
1910 | 3646 | 3654 | 3669 | 3654 | 3669 | 3665 | 23 | 19 | 8 | 194 | -2 |
1911 | 3661 | 3661 | 3661 | 0 | 0 | 0 | 96 | 0 | |||
1912 | 3664 | 3660 | 3705 | 3647 | 3705 | 3684 | 41 | 20 | 76436 | 201790 | 9532 |
2001 | 3667 | 3674 | 3714 | 3667 | 3711 | 3692 | 44 | 25 | 54 | 168 | -12 |
2002 | 3674 | 3679 | 3722 | 3679 | 3708 | 3703 | 34 | 29 | 6 | 32 | 2 |
2003 | 3724 | 3724 | 3724 | 0 | 0 | 0 | 46 | 0 | |||
小计 | 517358 | 879366 / 16180 | |||||||||
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 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)