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 | 46390 | 46380 | 46580 | 46310 | 46540 | 46430 | 150 | 40 | 51808 | 179016 | -4672 |
1910 | 46430 | 46390 | 46660 | 46340 | 46610 | 46470 | 180 | 40 | 109274 | 244508 | 4156 |
1911 | 46470 | 46470 | 46690 | 46380 | 46630 | 46530 | 160 | 60 | 24320 | 116396 | 3510 |
1912 | 46520 | 46500 | 46710 | 46440 | 46680 | 46570 | 160 | 50 | 6990 | 57114 | 1650 |
2001 | 46590 | 46500 | 46780 | 46500 | 46710 | 46630 | 120 | 40 | 1216 | 11644 | 366 |
2002 | 46650 | 46570 | 46820 | 46570 | 46800 | 46730 | 150 | 80 | 150 | 5876 | 2 |
2003 | 46700 | 46680 | 46940 | 46680 | 46940 | 46820 | 240 | 120 | 230 | 3504 | 94 |
2004 | 46820 | 46800 | 46940 | 46800 | 46940 | 46870 | 120 | 50 | 52 | 2368 | 46 |
2005 | 46840 | 46800 | 46910 | 46790 | 46830 | 46830 | -10 | -10 | 20 | 1214 | 8 |
2006 | 46910 | 46910 | 47050 | 46840 | 47050 | 46930 | 140 | 20 | 16 | 766 | 4 |
2007 | 46960 | 46920 | 47250 | 46890 | 47030 | 46990 | 70 | 30 | 16 | 290 | 6 |
2008 | 46990 | 47120 | 47120 | 47120 | 47120 | 47120 | 130 | 130 | 6 | 14 | 6 |
小计 | 194098 | 622710 / 5176 | |||||||||
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 | 14215 | 14230 | 14365 | 14145 | 14365 | 14260 | 150 | 45 | 68804 | 145696 | 870 |
1910 | 14215 | 14205 | 14395 | 14155 | 14395 | 14280 | 180 | 65 | 240924 | 351108 | 29908 |
1911 | 14190 | 14185 | 14360 | 14140 | 14360 | 14275 | 170 | 85 | 89464 | 167626 | 17672 |
1912 | 14170 | 14170 | 14365 | 14120 | 14335 | 14265 | 165 | 95 | 33614 | 122288 | 3664 |
2001 | 14155 | 14145 | 14360 | 14120 | 14360 | 14295 | 205 | 140 | 17188 | 56196 | 6372 |
2002 | 14185 | 14150 | 14370 | 14140 | 14355 | 14320 | 170 | 135 | 9286 | 17708 | 3630 |
2003 | 14195 | 14190 | 14360 | 14190 | 14360 | 14320 | 165 | 125 | 956 | 1790 | 786 |
2004 | 14215 | 14250 | 14350 | 14250 | 14350 | 14310 | 135 | 95 | 46 | 230 | 2 |
2005 | 14215 | 14315 | 14365 | 14315 | 14365 | 14345 | 150 | 130 | 16 | 158 | 6 |
2006 | 14280 | 14360 | 14360 | 14360 | 14360 | 14360 | 80 | 80 | 4 | 116 | 2 |
2007 | 14290 | 14390 | 14390 | 14390 | 14390 | 14390 | 100 | 100 | 2 | 46 | 0 |
2008 | 14315 | 14395 | 14395 | 14395 | 14395 | 14395 | 80 | 80 | 2 | 2 | 2 |
小计 | 460306 | 862964 / 62914 | |||||||||
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 | 18705 | 18710 | 18815 | 18595 | 18605 | 18660 | -100 | -45 | 50212 | 83704 | -9098 |
1910 | 18650 | 18660 | 18760 | 18505 | 18540 | 18610 | -110 | -40 | 252850 | 209534 | 17418 |
1911 | 18590 | 18560 | 18690 | 18445 | 18475 | 18535 | -115 | -55 | 36518 | 94214 | 4628 |
1912 | 18555 | 18560 | 18650 | 18410 | 18455 | 18500 | -100 | -55 | 8960 | 31372 | 2914 |
2001 | 18530 | 18515 | 18620 | 18400 | 18430 | 18465 | -100 | -65 | 1324 | 3938 | 320 |
2002 | 18520 | 18600 | 18600 | 18430 | 18430 | 18500 | -90 | -20 | 12 | 908 | 2 |
2003 | 18465 | 18570 | 18570 | 18405 | 18405 | 18420 | -60 | -45 | 28 | 524 | 18 |
2004 | 18485 | 18960 | 18960 | 18400 | 18400 | 18615 | -85 | 130 | 6 | 224 | 2 |
2005 | 18495 | 18555 | 18555 | 18380 | 18450 | 18435 | -45 | -60 | 178 | 1746 | 28 |
2006 | 18520 | 18520 | 18520 | 0 | 0 | 0 | 206 | 0 | |||
2007 | 18505 | 18530 | 18530 | 18380 | 18385 | 18395 | -120 | -110 | 26 | 108 | 18 |
2008 | 18490 | 18490 | 18490 | 0 | 0 | 0 | 8 | 0 | |||
小计 | 350114 | 426486 / 16250 | |||||||||
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 | 16710 | 16665 | 16775 | 16635 | 16750 | 16695 | 40 | -15 | 23320 | 42826 | 354 |
1910 | 16710 | 16650 | 16775 | 16645 | 16775 | 16700 | 65 | -10 | 18468 | 40326 | 652 |
1911 | 16680 | 16650 | 16745 | 16630 | 16745 | 16695 | 65 | 15 | 1562 | 6064 | 526 |
1912 | 16675 | 16680 | 16715 | 16630 | 16715 | 16670 | 40 | -5 | 48 | 672 | -22 |
2001 | 16590 | 16695 | 16695 | 16600 | 16695 | 16660 | 105 | 70 | 16 | 104 | 6 |
2002 | 16635 | 16660 | 16665 | 16660 | 16665 | 16660 | 30 | 25 | 6 | 84 | 4 |
2003 | 16615 | 16570 | 16610 | 16570 | 16610 | 16590 | -5 | -25 | 4 | 78 | -4 |
2004 | 16595 | 16560 | 16625 | 16525 | 16625 | 16590 | 30 | -5 | 14 | 66 | 0 |
2005 | 16555 | 16530 | 16625 | 16530 | 16570 | 16590 | 15 | 35 | 14 | 114 | 0 |
2006 | 16560 | 16520 | 16625 | 16520 | 16625 | 16585 | 65 | 25 | 10 | 30 | 4 |
2007 | 16575 | 16570 | 16620 | 16570 | 16620 | 16595 | 45 | 20 | 28 | 18 | 2 |
2008 | 16560 | 16560 | 16560 | 0 | 0 | 0 | 6 | 0 | |||
小计 | 43490 | 90388 / 1522 | |||||||||
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 | 126040 | 125480 | 126620 | 125050 | 125910 | 125770 | -130 | -270 | 18220 | 48724 | -4088 |
1910 | 125840 | 125560 | 126800 | 125040 | 125910 | 125890 | 70 | 50 | 764798 | 464572 | -12832 |
1911 | 125800 | 125100 | 126600 | 125020 | 125880 | 125820 | 80 | 20 | 378452 | 156266 | 10906 |
1912 | 125770 | 125060 | 126500 | 125000 | 125750 | 125710 | -20 | -60 | 89328 | 73702 | 5492 |
2001 | 125710 | 125280 | 126450 | 124910 | 125750 | 125610 | 40 | -100 | 36206 | 72780 | -160 |
2002 | 126250 | 125000 | 126220 | 124990 | 125410 | 125420 | -840 | -830 | 58 | 676 | -10 |
2003 | 126160 | 125260 | 125560 | 125260 | 125560 | 125350 | -600 | -810 | 12 | 114 | 0 |
2004 | 126100 | 125240 | 126100 | 125240 | 125500 | 125710 | -600 | -390 | 30 | 56 | 2 |
2005 | 125830 | 125030 | 126120 | 124800 | 125550 | 125450 | -280 | -380 | 1102 | 5714 | 122 |
2006 | 125770 | 125120 | 125730 | 125030 | 125110 | 125250 | -660 | -520 | 16 | 258 | 8 |
2007 | 125960 | 125310 | 125770 | 124820 | 125610 | 125430 | -350 | -530 | 34 | 358 | -6 |
2008 | 125840 | 124350 | 126010 | 124350 | 125910 | 125420 | 70 | -420 | 6 | 4 | 2 |
小计 | 1288262 | 823224 / -564 | |||||||||
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 | 133910 | 133060 | 133210 | 129820 | 130210 | 131260 | -3700 | -2650 | 20280 | 14954 | 1540 |
1910 | 134680 | 131300 | 133870 | 130390 | 130500 | 131440 | -4180 | -3240 | 78 | 44 | 24 |
1911 | 135770 | 135770 | 135770 | 0 | 0 | 0 | 54 | 0 | |||
1912 | 134930 | 133080 | 133080 | 130940 | 130940 | 132010 | -3990 | -2920 | 8 | 0 | 0 |
2001 | 134150 | 132680 | 133570 | 130020 | 130520 | 131380 | -3630 | -2770 | 21448 | 29602 | 4398 |
2002 | 134100 | 134100 | 134100 | 0 | 0 | 0 | 0 | 0 | |||
2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 140030 | 137290 | 137290 | -2740 | -2740 | 0 | 0 | 0 | |||
2005 | 135030 | 134130 | 134130 | 131800 | 132260 | 133200 | -2770 | -1830 | 24 | 70 | 8 |
2006 | 138080 | 138080 | 138080 | 0 | 0 | 0 | 0 | 0 | |||
2007 | 138120 | 138120 | 138120 | 0 | 0 | 0 | 0 | 0 | |||
2008 | 138120 | 138120 | 138120 | 0 | 0 | 0 | 0 | 0 | |||
小计 | 41838 | 44724 / 5970 |
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!