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 | 47430 | 47430 | 47210 | 47260 | 47270 | 60 | 70 | 44442 | 97632 | -13922 |
2001 | 47270 | 47480 | 47520 | 47290 | 47350 | 47390 | 80 | 120 | 107478 | 222580 | -146 |
2002 | 47340 | 47530 | 47580 | 47360 | 47430 | 47460 | 90 | 120 | 41414 | 117732 | 3272 |
2003 | 47430 | 47580 | 47670 | 47450 | 47520 | 47550 | 90 | 120 | 18480 | 46754 | 4924 |
2004 | 47510 | 47660 | 47740 | 47530 | 47580 | 47610 | 70 | 100 | 1928 | 18540 | 410 |
2005 | 47640 | 47780 | 47830 | 47620 | 47670 | 47700 | 30 | 60 | 1730 | 21834 | 1058 |
2006 | 47600 | 47870 | 47870 | 47700 | 47700 | 47780 | 100 | 180 | 268 | 2106 | 8 |
2007 | 47770 | 47920 | 47920 | 47780 | 47790 | 47830 | 20 | 60 | 78 | 1156 | -2 |
2008 | 47860 | 47990 | 48000 | 47840 | 47910 | 47890 | 50 | 30 | 78 | 1066 | 12 |
2009 | 47950 | 48070 | 48070 | 47910 | 47910 | 47990 | -40 | 40 | 74 | 528 | 4 |
2010 | 47940 | 48110 | 48140 | 47980 | 47980 | 48040 | 40 | 100 | 54 | 446 | 10 |
2011 | 48090 | 48170 | 48170 | 48040 | 48120 | 48070 | 30 | -20 | 42 | 240 | 26 |
小计 | 216066 | 530614 / -4346 | |||||||||
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 | 13870 | 13890 | 13900 | 13850 | 13895 | 13875 | 25 | 5 | 24886 | 105346 | -5482 |
2001 | 13735 | 13735 | 13815 | 13710 | 13810 | 13765 | 75 | 30 | 106162 | 202132 | -3940 |
2002 | 13690 | 13695 | 13765 | 13670 | 13765 | 13725 | 75 | 35 | 34342 | 137654 | 572 |
2003 | 13700 | 13705 | 13775 | 13685 | 13760 | 13735 | 60 | 35 | 14416 | 82502 | 2044 |
2004 | 13715 | 13725 | 13785 | 13700 | 13775 | 13745 | 60 | 30 | 3992 | 36812 | 1800 |
2005 | 13735 | 13735 | 13790 | 13720 | 13785 | 13765 | 50 | 30 | 1226 | 17856 | 242 |
2006 | 13765 | 13760 | 13790 | 13710 | 13790 | 13755 | 25 | -10 | 376 | 10994 | 14 |
2007 | 13800 | 13800 | 13800 | 13800 | 13800 | 13800 | 0 | 0 | 12 | 2490 | 8 |
2008 | 13800 | 13750 | 13815 | 13750 | 13815 | 13805 | 15 | 5 | 58 | 338 | 44 |
2009 | 13800 | 13830 | 13830 | 13830 | 13830 | 13830 | 30 | 30 | 2 | 210 | 0 |
2010 | 13850 | 13840 | 13865 | 13840 | 13865 | 13845 | 15 | -5 | 110 | 278 | 98 |
2011 | 13830 | 13830 | 13830 | 0 | 0 | 0 | 6 | 0 | |||
小计 | 185582 | 596618 / -4600 | |||||||||
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 | 18220 | 18220 | 18260 | 18155 | 18230 | 18220 | 10 | 0 | 14060 | 36434 | -3542 |
2001 | 18020 | 18060 | 18105 | 17960 | 18040 | 18035 | 20 | 15 | 231864 | 205372 | -9976 |
2002 | 17925 | 17935 | 18010 | 17870 | 17955 | 17945 | 30 | 20 | 64064 | 149458 | 5660 |
2003 | 17885 | 17895 | 17970 | 17830 | 17910 | 17905 | 25 | 20 | 24918 | 58938 | 3530 |
2004 | 17875 | 17905 | 17970 | 17845 | 17915 | 17930 | 40 | 55 | 3636 | 26024 | 1436 |
2005 | 17900 | 17920 | 17970 | 17850 | 17915 | 17925 | 15 | 25 | 1264 | 26648 | 386 |
2006 | 17905 | 17875 | 17965 | 17875 | 17915 | 17935 | 10 | 30 | 4180 | 13514 | 28 |
2007 | 17870 | 17850 | 17975 | 17850 | 17970 | 17930 | 100 | 60 | 12 | 392 | -4 |
2008 | 17840 | 17900 | 17985 | 17885 | 17985 | 17930 | 145 | 90 | 8 | 134 | -4 |
2009 | 17825 | 17900 | 18005 | 17900 | 17950 | 17930 | 125 | 105 | 20 | 508 | 12 |
2010 | 17805 | 17990 | 17990 | 17990 | 17990 | 17990 | 185 | 185 | 2 | 182 | -2 |
2011 | 17910 | 17920 | 17920 | 10 | 10 | 0 | 98 | 0 | |||
小计 | 344028 | 517702 / -2476 | |||||||||
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 | 15550 | 15570 | 15720 | 15465 | 15650 | 15635 | 100 | 85 | 4932 | 10110 | -1240 |
2001 | 15295 | 15300 | 15510 | 15205 | 15480 | 15385 | 185 | 90 | 67190 | 73610 | -13526 |
2002 | 15195 | 15205 | 15405 | 15040 | 15360 | 15265 | 165 | 70 | 17216 | 30334 | 590 |
2003 | 15110 | 15190 | 15350 | 14950 | 15330 | 15150 | 220 | 40 | 4240 | 9552 | 1490 |
2004 | 15075 | 15180 | 15325 | 14935 | 15300 | 15125 | 225 | 50 | 370 | 1966 | 148 |
2005 | 15100 | 15180 | 15290 | 14960 | 15250 | 15160 | 150 | 60 | 126 | 470 | 2 |
2006 | 15080 | 15160 | 15260 | 15030 | 15250 | 15215 | 170 | 135 | 32 | 214 | -14 |
2007 | 15070 | 15160 | 15250 | 14940 | 15250 | 15085 | 180 | 15 | 8 | 122 | 0 |
2008 | 15090 | 15160 | 15230 | 14985 | 15230 | 15110 | 140 | 20 | 8 | 36 | 2 |
2009 | 15095 | 15085 | 15235 | 15000 | 15235 | 15135 | 140 | 40 | 8 | 54 | 2 |
2010 | 15055 | 15160 | 15215 | 15005 | 15215 | 15120 | 160 | 65 | 16 | 36 | 2 |
2011 | 15035 | 15005 | 15285 | 14900 | 15215 | 15145 | 180 | 110 | 24 | 22 | 2 |
小计 | 94170 | 126526 / -12542 | |||||||||
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 | 114630 | 114470 | 114470 | 112200 | 112400 | 113270 | -2230 | -1360 | 14680 | 17052 | -3892 |
2001 | 114130 | 114190 | 114310 | 111800 | 111870 | 112940 | -2260 | -1190 | 73298 | 125534 | -6948 |
2002 | 113760 | 113890 | 114100 | 111390 | 111530 | 112760 | -2230 | -1000 | 1597866 | 331752 | 29536 |
2003 | 113630 | 113810 | 113920 | 111320 | 111450 | 112600 | -2180 | -1030 | 119378 | 83882 | 3384 |
2004 | 113620 | 113540 | 113790 | 111300 | 111470 | 112440 | -2150 | -1180 | 27862 | 74686 | 882 |
2005 | 113480 | 113470 | 113750 | 111320 | 111470 | 112170 | -2010 | -1310 | 25588 | 79500 | 2078 |
2006 | 113600 | 113240 | 113350 | 111370 | 111490 | 112020 | -2110 | -1580 | 370 | 22100 | 78 |
2007 | 113290 | 113270 | 113270 | 111260 | 111340 | 112130 | -1950 | -1160 | 70 | 14430 | 2 |
2008 | 113230 | 112800 | 112840 | 111230 | 112130 | 111960 | -1100 | -1270 | 38 | 992 | -12 |
2009 | 113140 | 113000 | 113120 | 111120 | 111210 | 111810 | -1930 | -1330 | 148 | 970 | 28 |
2010 | 112950 | 112910 | 113150 | 110880 | 111630 | 111950 | -1320 | -1000 | 32 | 192 | -6 |
2011 | 112890 | 112660 | 112660 | 110750 | 111170 | 111160 | -1720 | -1730 | 84 | 80 | -10 |
小计 | 1859414 | 751170 / 25120 | |||||||||
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 | 2 | 0 | |||
2001 | 138420 | 138040 | 139170 | 138040 | 138530 | 138720 | 110 | 300 | 19316 | 27182 | -164 |
2002 | 136740 | 136740 | 136740 | 0 | 0 | 0 | 10 | 0 | |||
2003 | 137350 | 137350 | 137350 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 138710 | 138710 | 138710 | 0 | 0 | 0 | 0 | 0 | |||
2005 | 135680 | 135600 | 136490 | 135600 | 135650 | 135990 | -30 | 310 | 4282 | 24276 | 192 |
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 | 136010 | 137680 | 137680 | 136340 | 136340 | 136570 | 330 | 560 | 32 | 140 | 30 |
2010 | 137480 | 137480 | 137480 | 0 | 0 | 0 | 4 | 0 | |||
2011 | 137500 | 137600 | 137600 | 137600 | 137600 | 137600 | 100 | 100 | 16 | 0 | -16 |
小计 | 23646 | 51616 / 42 | |||||||||
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 | 331.40 | 331.45 | 331.70 | 330.35 | 330.85 | 331.05 | -0.55 | -0.35 | 14036 | 17910 | -3584 |
2001 | 332.45 | 331.85 | 332.90 | 331.70 | 332.45 | 332.25 | 0.00 | -0.20 | 24 | 338 | 6 |
2002 | 332.60 | 332.80 | 332.85 | 331.45 | 332.05 | 332.15 | -0.55 | -0.45 | 184922 | 135268 | -5418 |
2004 | 333.90 | 334.10 | 334.15 | 332.75 | 333.60 | 333.40 | -0.30 | -0.50 | 8402 | 80818 | -222 |
2006 | 335.35 | 335.50 | 335.55 | 334.05 | 334.80 | 334.85 | -0.55 | -0.50 | 60260 | 187252 | -288 |
2008 | 336.40 | 336.25 | 336.55 | 335.20 | 336.55 | 335.80 | 0.15 | -0.60 | 1046 | 2032 | 114 |
2010 | 338.05 | 338.05 | 338.05 | 0.00 | 0.00 | 0 | 58 | 0 | |||
2012 | 338.65 | 338.90 | 340.90 | 337.70 | 337.85 | 338.60 | -0.80 | -0.05 | 68 | 388 | 8 |
小计 | 268758 | 424064 / -9384 | |||||||||
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 | 4111 | 4116 | 4121 | 4097 | 4105 | 4110 | -6 | -1 | 74318 | 131248 | -21168 |
2001 | 4131 | 4132 | 4137 | 4115 | 4118 | 4126 | -13 | -5 | 1664 | 3430 | 138 |
2002 | 4141 | 4146 | 4151 | 4127 | 4134 | 4139 | -7 | -2 | 1028532 | 565918 | -28784 |
2003 | 4144 | 4159 | 4159 | 4148 | 4148 | 4156 | 4 | 12 | 8 | 458 | 0 |
2004 | 4166 | 4172 | 4178 | 4153 | 4161 | 4165 | -5 | -1 | 45074 | 219048 | 1244 |
2005 | 4182 | 4185 | 4187 | 4176 | 4187 | 4181 | 5 | -1 | 42 | 462 | -2 |
2006 | 4195 | 4199 | 4206 | 4180 | 4187 | 4193 | -8 | -2 | 148800 | 303390 | -1824 |
2007 | 4211 | 4196 | 4216 | 4196 | 4211 | 4203 | 0 | -8 | 420 | 1022 | 136 |
2008 | 4217 | 4219 | 4224 | 4217 | 4224 | 4219 | 7 | 2 | 26 | 1128 | 2 |
2009 | 4241 | 4238 | 4239 | 4235 | 4235 | 4237 | -6 | -4 | 6 | 140 | 4 |
2010 | 4273 | 4261 | 4261 | -12 | -12 | 0 | 142 | 0 | |||
2011 | 4241 | 4241 | 4241 | 0 | 0 | 0 | 18 | 0 | |||
小计 | 1298890 | 1226404 / -50254 |
(关键字:沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)