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 | |||||||||||
1909 | 46010 | 46180 | 46460 | 46150 | 46350 | 46340 | 340 | 330 | 60392 | 132262 | -15378 |
1910 | 46080 | 46260 | 46520 | 46180 | 46380 | 46340 | 300 | 260 | 142254 | 235554 | -18958 |
1911 | 46120 | 46280 | 46560 | 46220 | 46410 | 46390 | 290 | 270 | 61630 | 160834 | 11398 |
1912 | 46130 | 46500 | 46590 | 46250 | 46430 | 46430 | 300 | 300 | 18428 | 72636 | 3154 |
2001 | 46150 | 46210 | 46600 | 46210 | 46440 | 46490 | 290 | 340 | 4496 | 18814 | 1766 |
2002 | 46230 | 46420 | 46640 | 46370 | 46520 | 46510 | 290 | 280 | 234 | 6082 | 6 |
2003 | 46250 | 46440 | 46700 | 46440 | 46580 | 46620 | 330 | 370 | 240 | 3866 | -48 |
2004 | 46350 | 46530 | 46750 | 46480 | 46660 | 46600 | 310 | 250 | 102 | 2594 | 2 |
2005 | 46430 | 46590 | 46810 | 46480 | 46650 | 46650 | 220 | 220 | 200 | 1454 | 6 |
2006 | 46490 | 46610 | 46830 | 46610 | 46730 | 46700 | 240 | 210 | 28 | 722 | -2 |
2007 | 46510 | 47180 | 47180 | 46670 | 46850 | 46820 | 340 | 310 | 54 | 462 | -4 |
2008 | 46530 | 46720 | 46960 | 46700 | 46830 | 46830 | 300 | 300 | 90 | 262 | 66 |
小计 | 288148 | 635542 / -17992 | |||||||||
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 | |||||||||||
1909 | 14225 | 14210 | 14280 | 14195 | 14250 | 14250 | 25 | 25 | 25162 | 113118 | -4434 |
1910 | 14240 | 14220 | 14290 | 14205 | 14250 | 14245 | 10 | 5 | 117642 | 319102 | 104 |
1911 | 14215 | 14200 | 14280 | 14195 | 14240 | 14235 | 25 | 20 | 41808 | 200406 | 3416 |
1912 | 14170 | 14175 | 14250 | 14160 | 14205 | 14215 | 35 | 45 | 23730 | 142772 | 3678 |
2001 | 14155 | 14105 | 14250 | 14105 | 14190 | 14200 | 35 | 45 | 7470 | 67394 | 2706 |
2002 | 14160 | 14185 | 14260 | 14150 | 14215 | 14235 | 55 | 75 | 6012 | 25226 | 4842 |
2003 | 14165 | 14180 | 14260 | 14160 | 14255 | 14230 | 90 | 65 | 170 | 2042 | 54 |
2004 | 14190 | 14260 | 14285 | 14250 | 14250 | 14275 | 60 | 85 | 32 | 220 | -18 |
2005 | 14200 | 14255 | 14320 | 14210 | 14320 | 14270 | 120 | 70 | 18 | 168 | 4 |
2006 | 14210 | 14300 | 14300 | 14300 | 14300 | 14300 | 90 | 90 | 2 | 124 | 0 |
2007 | 14210 | 14270 | 14270 | 14270 | 14270 | 14270 | 60 | 60 | 2 | 46 | 0 |
2008 | 14355 | 14415 | 14415 | 60 | 60 | 0 | 4 | 0 | |||
小计 | 222048 | 870622 / 10352 | |||||||||
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 | |||||||||||
1909 | 18520 | 18510 | 18800 | 18475 | 18770 | 18685 | 250 | 165 | 34594 | 49358 | -7014 |
1910 | 18470 | 18380 | 18750 | 18380 | 18720 | 18590 | 250 | 120 | 334748 | 198446 | -28452 |
1911 | 18390 | 18310 | 18655 | 18305 | 18635 | 18510 | 245 | 120 | 81312 | 115542 | -1250 |
1912 | 18310 | 18315 | 18585 | 18260 | 18570 | 18450 | 260 | 140 | 18156 | 39622 | -8 |
2001 | 18265 | 18220 | 18535 | 18220 | 18525 | 18375 | 260 | 110 | 3934 | 5770 | -26 |
2002 | 18235 | 18260 | 18495 | 18235 | 18495 | 18265 | 260 | 30 | 142 | 834 | -104 |
2003 | 18190 | 18250 | 18475 | 18215 | 18455 | 18365 | 265 | 175 | 56 | 530 | 4 |
2004 | 18400 | 18280 | 18475 | 18225 | 18465 | 18380 | 65 | -20 | 16 | 216 | -2 |
2005 | 18205 | 18210 | 18470 | 18185 | 18470 | 18365 | 265 | 160 | 124 | 1854 | 38 |
2006 | 18230 | 18230 | 18415 | 18230 | 18415 | 18360 | 185 | 130 | 18 | 214 | 4 |
2007 | 18335 | 18385 | 18440 | 18375 | 18415 | 18400 | 80 | 65 | 18 | 120 | 6 |
2008 | 18205 | 18365 | 18400 | 18365 | 18395 | 18385 | 190 | 180 | 8 | 16 | -4 |
小计 | 473126 | 412522 / -36808 | |||||||||
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 | |||||||||||
1909 | 17015 | 16950 | 17240 | 16900 | 17160 | 17120 | 145 | 105 | 8882 | 14416 | -3356 |
1910 | 17010 | 16960 | 17275 | 16920 | 17180 | 17155 | 170 | 145 | 66770 | 68896 | 9338 |
1911 | 16960 | 16955 | 17200 | 16895 | 17105 | 17110 | 145 | 150 | 12252 | 18902 | 3270 |
1912 | 16950 | 16930 | 17195 | 16890 | 17140 | 17145 | 190 | 195 | 2342 | 3704 | 1188 |
2001 | 16940 | 17095 | 17135 | 17055 | 17055 | 17100 | 115 | 160 | 12 | 122 | -2 |
2002 | 16970 | 17090 | 17155 | 17075 | 17080 | 17115 | 110 | 145 | 32 | 132 | 26 |
2003 | 16890 | 16890 | 16890 | 0 | 0 | 0 | 88 | 0 | |||
2004 | 16975 | 16975 | 16975 | 0 | 0 | 0 | 94 | 0 | |||
2005 | 16915 | 16880 | 17060 | 16860 | 17060 | 16930 | 145 | 15 | 10 | 98 | 2 |
2006 | 16955 | 16920 | 16920 | 16920 | 16920 | 16920 | -35 | -35 | 2 | 34 | 0 |
2007 | 16920 | 16900 | 17025 | 16900 | 17025 | 16940 | 105 | 20 | 16 | 38 | 8 |
2008 | 16855 | 16905 | 16905 | 16905 | 16905 | 16905 | 50 | 50 | 2 | 8 | 2 |
小计 | 90320 | 106532 / 10476 | |||||||||
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 | |||||||||||
1909 | 123890 | 124620 | 126160 | 124470 | 125470 | 125380 | 1580 | 1490 | 9768 | 28586 | -2804 |
1910 | 123980 | 124380 | 126300 | 124380 | 125580 | 125390 | 1600 | 1410 | 729248 | 385792 | -18074 |
1911 | 123960 | 124260 | 126290 | 124260 | 125600 | 125410 | 1640 | 1450 | 589818 | 283178 | 49426 |
1912 | 123860 | 124250 | 126170 | 124250 | 125570 | 125350 | 1710 | 1490 | 112614 | 87284 | 5634 |
2001 | 123820 | 124110 | 126010 | 124110 | 125470 | 125260 | 1650 | 1440 | 56692 | 90082 | 6438 |
2002 | 123680 | 124980 | 125800 | 124740 | 125430 | 125640 | 1750 | 1960 | 230 | 4192 | 196 |
2003 | 123420 | 124930 | 124950 | 124830 | 124950 | 124930 | 1530 | 1510 | 14 | 166 | -6 |
2004 | 123410 | 124930 | 124960 | 124930 | 124960 | 124940 | 1550 | 1530 | 4 | 66 | -2 |
2005 | 123860 | 124110 | 125680 | 124110 | 125020 | 125010 | 1160 | 1150 | 1476 | 6200 | 296 |
2006 | 123640 | 125000 | 125000 | 124740 | 124940 | 124810 | 1300 | 1170 | 28 | 268 | 14 |
2007 | 124070 | 124300 | 125350 | 124300 | 124920 | 124770 | 850 | 700 | 48 | 390 | 12 |
2008 | 122930 | 122930 | 122930 | 0 | 0 | 0 | 14 | 0 | |||
小计 | 1499940 | 886218 / 41130 | |||||||||
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 | |||||||||||
1909 | 129680 | 130350 | 130350 | 129520 | 129670 | 129910 | -10 | 230 | 1490 | 8750 | -362 |
1910 | 129570 | 129570 | 129570 | 0 | 0 | 0 | 40 | 0 | |||
1911 | 131280 | 130110 | 130110 | -1170 | -1170 | 0 | 54 | 0 | |||
1912 | 132010 | 129890 | 129890 | -2120 | -2120 | 0 | 0 | 0 | |||
2001 | 128850 | 128820 | 129500 | 128020 | 128020 | 128720 | -830 | -130 | 17418 | 39808 | 1006 |
2002 | 128730 | 128830 | 128830 | 128830 | 128830 | 128830 | 100 | 100 | 2 | 38 | 0 |
2003 | 130220 | 130320 | 130320 | 100 | 100 | 0 | 0 | 0 | |||
2004 | 135360 | 134650 | 134650 | -710 | -710 | 0 | 0 | 0 | |||
2005 | 129460 | 129580 | 129600 | 128640 | 128680 | 129090 | -780 | -370 | 74 | 284 | 48 |
2006 | 134190 | 133810 | 133810 | -380 | -380 | 0 | 0 | 0 | |||
2007 | 134240 | 133860 | 133860 | -380 | -380 | 0 | 0 | 0 | |||
2008 | 136500 | 135790 | 135790 | -710 | -710 | 0 | 0 | 0 | |||
小计 | 18984 | 48974 / 692 | |||||||||
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 | |||||||||||
1909 | 352.95 | 360.00 | 360.00 | 352.15 | 353.95 | 355.30 | 1.00 | 2.35 | 62 | 8 | -16 |
1910 | 350.35 | 355.20 | 358.40 | 355.00 | 356.85 | 355.60 | 6.50 | 5.25 | 4282 | 25730 | -3430 |
1911 | 356.10 | 358.25 | 358.65 | 357.30 | 358.15 | 358.15 | 2.05 | 2.05 | 14 | 6 | -2 |
1912 | 354.10 | 355.70 | 359.25 | 355.40 | 358.70 | 357.60 | 4.60 | 3.50 | 631176 | 570862 | 31118 |
2002 | 355.65 | 357.30 | 360.55 | 356.85 | 360.10 | 358.90 | 4.45 | 3.25 | 26580 | 53974 | 2258 |
2004 | 357.90 | 358.05 | 361.75 | 358.05 | 361.40 | 360.20 | 3.50 | 2.30 | 10890 | 26320 | -108 |
2006 | 358.50 | 359.50 | 362.90 | 359.10 | 362.60 | 361.30 | 4.10 | 2.80 | 5656 | 27532 | 1974 |
2008 | 362.85 | 361.25 | 364.70 | 361.25 | 364.25 | 363.85 | 1.40 | 1.00 | 224 | 1128 | 98 |
小计 | 678884 | 705560 / 31892 | |||||||||
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 | |||||||||||
1909 | 4301 | 4333 | 4394 | 4332 | 4362 | 4356 | 61 | 55 | 292 | 984 | 92 |
1910 | 4320 | 4351 | 4406 | 4351 | 4406 | 4391 | 86 | 71 | 112 | 448 | -12 |
1911 | 4340 | 4399 | 4412 | 4399 | 4412 | 4407 | 72 | 67 | 16 | 172 | 2 |
1912 | 4324 | 4370 | 4442 | 4361 | 4422 | 4412 | 98 | 88 | 1931654 | 1295082 | 71634 |
2001 | 4356 | 4397 | 4453 | 4391 | 4438 | 4426 | 82 | 70 | 928 | 1746 | 16 |
2002 | 4358 | 4409 | 4471 | 4382 | 4452 | 4437 | 94 | 79 | 68096 | 195940 | 1152 |
2003 | 4370 | 4419 | 4419 | 4419 | 4419 | 4419 | 49 | 49 | 2 | 420 | 0 |
2004 | 4377 | 4401 | 4500 | 4401 | 4467 | 4457 | 90 | 80 | 21850 | 70906 | 10734 |
2005 | 4414 | 4426 | 4496 | 4426 | 4476 | 4468 | 62 | 54 | 48 | 176 | 10 |
2006 | 4411 | 4458 | 4509 | 4434 | 4488 | 4479 | 77 | 68 | 24580 | 65808 | 2502 |
2007 | 4450 | 4459 | 4524 | 4459 | 4523 | 4476 | 73 | 26 | 52 | 224 | 30 |
2008 | 4438 | 4439 | 4519 | 4437 | 4519 | 4482 | 81 | 44 | 28 | 62 | 0 |
小计 | 2047658 | 1631968 / 86160 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)