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 | |||||||||||
1908 | 46050 | 46030 | 46190 | 45870 | 45870 | 46030 | -180 | -20 | 29110 | 49970 | -2250 |
1909 | 46080 | 46060 | 46260 | 45910 | 45930 | 46050 | -150 | -30 | 79410 | 223628 | 1446 |
1910 | 46130 | 46080 | 46320 | 45940 | 45960 | 46090 | -170 | -40 | 120076 | 226718 | 7450 |
1911 | 46180 | 46160 | 46360 | 45990 | 46010 | 46150 | -170 | -30 | 22446 | 88070 | 2434 |
1912 | 46190 | 46280 | 46390 | 46020 | 46040 | 46170 | -150 | -20 | 8810 | 47100 | 2106 |
2001 | 46230 | 46200 | 46420 | 46080 | 46100 | 46190 | -130 | -40 | 1178 | 9676 | 200 |
2002 | 46360 | 46250 | 46470 | 46140 | 46140 | 46260 | -220 | -100 | 304 | 5676 | 60 |
2003 | 46370 | 46410 | 46530 | 46250 | 46260 | 46330 | -110 | -40 | 306 | 3412 | 42 |
2004 | 46490 | 46450 | 46600 | 46300 | 46310 | 46410 | -180 | -80 | 330 | 1790 | 38 |
2005 | 46550 | 46500 | 46650 | 46400 | 46400 | 46480 | -150 | -70 | 232 | 1192 | 116 |
2006 | 46650 | 46700 | 46770 | 46450 | 46450 | 46600 | -200 | -50 | 56 | 456 | -10 |
2007 | 46780 | 46830 | 46830 | 46490 | 46510 | 46540 | -270 | -240 | 26 | 56 | -2 |
小计 | 262284 | 657744 / 11630 | |||||||||
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 | |||||||||||
1908 | 13860 | 13875 | 13885 | 13820 | 13820 | 13845 | -40 | -15 | 9630 | 48040 | -1150 |
1909 | 13880 | 13865 | 13900 | 13805 | 13805 | 13855 | -75 | -25 | 83906 | 208192 | -8218 |
1910 | 13880 | 13865 | 13890 | 13790 | 13795 | 13845 | -85 | -35 | 60888 | 208788 | 7176 |
1911 | 13890 | 13905 | 13905 | 13800 | 13800 | 13855 | -90 | -35 | 12414 | 109952 | 754 |
1912 | 13895 | 13910 | 13910 | 13800 | 13800 | 13855 | -95 | -40 | 4578 | 94428 | 102 |
2001 | 13915 | 13950 | 13950 | 13830 | 13835 | 13865 | -80 | -50 | 1174 | 39480 | 118 |
2002 | 13960 | 13910 | 13910 | 13855 | 13855 | 13900 | -105 | -60 | 12 | 3502 | -6 |
2003 | 13965 | 13940 | 13940 | 13905 | 13905 | 13920 | -60 | -45 | 4 | 626 | 2 |
2004 | 13915 | 13915 | 13915 | 0 | 0 | 0 | 230 | 0 | |||
2005 | 13915 | 13920 | 13920 | 13920 | 13920 | 13920 | 5 | 5 | 2 | 216 | -2 |
2006 | 13880 | 13880 | 13880 | 0 | 0 | 0 | 114 | 0 | |||
2007 | 14100 | 14010 | 14010 | 14010 | 14010 | 14010 | -90 | -90 | 4 | 8 | 4 |
小计 | 172612 | 713576 / -1220 | |||||||||
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 | |||||||||||
1908 | 19175 | 19205 | 19205 | 18850 | 18850 | 18980 | -325 | -195 | 14050 | 21340 | -3380 |
1909 | 19215 | 19250 | 19250 | 18850 | 18850 | 19015 | -365 | -200 | 260408 | 161066 | -3606 |
1910 | 19145 | 19160 | 19165 | 18745 | 18765 | 18925 | -380 | -220 | 278628 | 188860 | 25626 |
1911 | 19075 | 19130 | 19130 | 18675 | 18710 | 18860 | -365 | -215 | 66520 | 81900 | 9974 |
1912 | 19030 | 19050 | 19055 | 18630 | 18630 | 18825 | -400 | -205 | 8428 | 16484 | 2096 |
2001 | 19025 | 19015 | 19025 | 18650 | 18650 | 18795 | -375 | -230 | 1966 | 2930 | 600 |
2002 | 19020 | 18985 | 18985 | 18690 | 18690 | 18735 | -330 | -285 | 162 | 846 | 2 |
2003 | 19025 | 18850 | 18850 | 18690 | 18690 | 18745 | -335 | -280 | 180 | 462 | -54 |
2004 | 19060 | 18870 | 18870 | 18670 | 18670 | 18715 | -390 | -345 | 56 | 236 | -2 |
2005 | 18950 | 18905 | 18905 | 18665 | 18705 | 18730 | -245 | -220 | 704 | 1324 | 352 |
2006 | 18905 | 18815 | 18815 | 18650 | 18650 | 18690 | -255 | -215 | 46 | 194 | 36 |
2007 | 18955 | 18815 | 18815 | 18650 | 18650 | 18685 | -305 | -270 | 34 | 76 | 24 |
小计 | 631182 | 475718 / 31668 | |||||||||
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 | |||||||||||
1908 | 16325 | 16520 | 16615 | 16390 | 16405 | 16485 | 80 | 160 | 1700 | 7790 | -510 |
1909 | 16395 | 16630 | 16695 | 16460 | 16470 | 16585 | 75 | 190 | 49900 | 55852 | -636 |
1910 | 16390 | 16615 | 16685 | 16475 | 16495 | 16575 | 105 | 185 | 25840 | 30306 | 1234 |
1911 | 16425 | 16575 | 16665 | 16470 | 16485 | 16550 | 60 | 125 | 1940 | 3148 | 746 |
1912 | 16390 | 16645 | 16645 | 16515 | 16515 | 16570 | 125 | 180 | 14 | 510 | 2 |
2001 | 16410 | 16575 | 16575 | 16575 | 16575 | 16575 | 165 | 165 | 2 | 84 | 0 |
2002 | 16340 | 16340 | 16340 | 0 | 0 | 0 | 68 | 0 | |||
2003 | 16395 | 16395 | 16395 | 0 | 0 | 0 | 64 | 0 | |||
2004 | 16250 | 16430 | 16430 | 16430 | 16430 | 16430 | 180 | 180 | 4 | 58 | 0 |
2005 | 16220 | 16430 | 16460 | 16400 | 16460 | 16425 | 240 | 205 | 8 | 38 | -2 |
2006 | 16320 | 16635 | 16635 | 16550 | 16550 | 16590 | 230 | 270 | 4 | 18 | 0 |
2007 | 16300 | 16465 | 16465 | 16465 | 16465 | 16465 | 165 | 165 | 2 | 10 | 2 |
小计 | 79414 | 97946 / 836 | |||||||||
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 | |||||||||||
1908 | 117780 | 117640 | 118620 | 115920 | 115920 | 117520 | -1860 | -260 | 3744 | 16956 | -1068 |
1909 | 118140 | 118270 | 119210 | 116140 | 116340 | 117570 | -1800 | -570 | 74962 | 94770 | -7656 |
1910 | 118380 | 118650 | 119580 | 116380 | 116500 | 117830 | -1880 | -550 | 1295694 | 466020 | 19634 |
1911 | 118590 | 118990 | 119760 | 116640 | 116710 | 118070 | -1880 | -520 | 411962 | 109510 | 11302 |
1912 | 118750 | 119130 | 119870 | 116860 | 116930 | 118170 | -1820 | -580 | 90354 | 35504 | 7468 |
2001 | 118810 | 119050 | 119880 | 117050 | 117130 | 118230 | -1680 | -580 | 51258 | 56708 | 8040 |
2002 | 119000 | 117770 | 117770 | 117220 | 117270 | 117370 | -1730 | -1630 | 54 | 240 | -14 |
2003 | 118370 | 118440 | 119260 | 117220 | 117220 | 118600 | -1150 | 230 | 22 | 98 | 4 |
2004 | 118750 | 118960 | 119160 | 117860 | 118260 | 118670 | -490 | -80 | 12 | 56 | 2 |
2005 | 118880 | 118990 | 119800 | 117000 | 117150 | 118150 | -1730 | -730 | 1886 | 4500 | 212 |
2006 | 118810 | 118590 | 119150 | 117340 | 117340 | 118150 | -1470 | -660 | 36 | 248 | -2 |
2007 | 118710 | 118850 | 119550 | 117080 | 117100 | 118270 | -1610 | -440 | 98 | 316 | -6 |
小计 | 1930082 | 784926 / 37916 | |||||||||
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 | |||||||||||
1908 | 132900 | 132900 | 132900 | 0 | 0 | 0 | 0 | 0 | |||
1909 | 134270 | 134630 | 134770 | 133690 | 134440 | 134180 | 170 | -90 | 13902 | 19034 | -1046 |
1910 | 135000 | 136150 | 136150 | 134750 | 136010 | 135410 | 1010 | 410 | 8 | 8 | 0 |
1911 | 134050 | 134460 | 134460 | 410 | 410 | 0 | 54 | 0 | |||
1912 | 134850 | 134850 | 134850 | 0 | 0 | 0 | 0 | 0 | |||
2001 | 134970 | 135080 | 135230 | 134060 | 134800 | 134630 | -170 | -340 | 4216 | 18756 | 696 |
2002 | 132860 | 132520 | 132520 | -340 | -340 | 0 | 0 | 0 | |||
2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 141050 | 141050 | 141050 | 0 | 0 | 0 | 0 | 0 | |||
2005 | 136540 | 135640 | 135640 | 133890 | 133890 | 134760 | -2650 | -1780 | 4 | 50 | 0 |
2006 | 140190 | 140190 | 140190 | 0 | 0 | 0 | 0 | 0 | |||
2007 | 142250 | 137800 | 137800 | -4450 | -4450 | 0 | 0 | 0 | |||
小计 | 18130 | 37902 / -350 |
备注:
1、报价单位:铜、铝、锌、铅为元/吨。
2、交易单位:铜、铝、锌、铅为5吨/手。
3、成交量、持仓量、持仓变化单位为手,双边计算;成交额双边计算。
4、涨跌1=收盘价-前结算价;涨跌2=结算价-前结算价。
(责任编辑:简儿)
标签:上海期货收盘
此信息仅供参考,据此入市,风险自担!