其他频道
| 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 | |||||||||||
| 2004 | 40710 | 40430 | 41060 | 40270 | 40840 | 40720 | 130 | 10 | 24900 | 30570 | -3160 |
| 2005 | 40650 | 40310 | 41020 | 40140 | 40810 | 40620 | 160 | -30 | 76448 | 104076 | -1359 |
| 2006 | 40580 | 40290 | 40970 | 40080 | 40730 | 40560 | 150 | -20 | 67164 | 100856 | 1928 |
| 2007 | 40580 | 40200 | 40960 | 40080 | 40750 | 40550 | 170 | -30 | 26822 | 47865 | 1294 |
| 2008 | 40640 | 40300 | 40970 | 40110 | 40720 | 40600 | 80 | -40 | 8288 | 23162 | 1292 |
| 2009 | 40720 | 40490 | 40990 | 40170 | 40760 | 40570 | 40 | -150 | 4947 | 13905 | 544 |
| 2010 | 40810 | 40550 | 40990 | 40250 | 40740 | 40710 | -70 | -100 | 1382 | 6544 | 463 |
| 2011 | 40970 | 40390 | 41100 | 40390 | 40830 | 40730 | -140 | -240 | 303 | 3116 | 68 |
| 2012 | 41000 | 40800 | 41190 | 40390 | 40900 | 40780 | -100 | -220 | 794 | 2605 | 11 |
| 2101 | 41130 | 40610 | 41330 | 40610 | 41050 | 40850 | -80 | -280 | 62 | 928 | 5 |
| 2102 | 41150 | 40740 | 41290 | 40740 | 41210 | 41030 | 60 | -120 | 21 | 890 | 0 |
| 2103 | 41110 | 40770 | 41450 | 40680 | 41250 | 41210 | 140 | 100 | 30 | 326 | 2 |
| 小计 | 211161 | 334843 / 1088 | |||||||||
| 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 | |||||||||||
| 2004 | 11650 | 11535 | 11630 | 11525 | 11615 | 11570 | -35 | -80 | 11810 | 39320 | -1900 |
| 2005 | 11655 | 11615 | 11650 | 11510 | 11615 | 11590 | -40 | -65 | 48872 | 97831 | 591 |
| 2006 | 11635 | 11535 | 11645 | 11515 | 11620 | 11580 | -15 | -55 | 78156 | 138326 | 1792 |
| 2007 | 11655 | 11605 | 11660 | 11535 | 11640 | 11605 | -15 | -50 | 27079 | 103725 | 1172 |
| 2008 | 11700 | 11660 | 11695 | 11575 | 11680 | 11645 | -20 | -55 | 15187 | 41845 | 511 |
| 2009 | 11725 | 11655 | 11800 | 11615 | 11710 | 11690 | -15 | -35 | 6590 | 28915 | -160 |
| 2010 | 11780 | 11705 | 11770 | 11660 | 11740 | 11715 | -40 | -65 | 697 | 10074 | 272 |
| 2011 | 11810 | 11710 | 11805 | 11695 | 11790 | 11775 | -20 | -35 | 354 | 4581 | 201 |
| 2012 | 11870 | 11835 | 11860 | 11755 | 11820 | 11795 | -50 | -75 | 66 | 2901 | 48 |
| 2101 | 11955 | 11840 | 11920 | 11835 | 11900 | 11870 | -55 | -85 | 34 | 746 | 11 |
| 2102 | 11960 | 11900 | 11960 | 11860 | 11930 | 11925 | -30 | -35 | 23 | 804 | 6 |
| 2103 | 12080 | 11900 | 12000 | 11900 | 11990 | 11965 | -90 | -115 | 9 | 779 | 5 |
| 小计 | 188877 | 469847 / 2549 | |||||||||
| 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 | |||||||||||
| 2004 | 15865 | 15760 | 15800 | 15670 | 15685 | 15720 | -180 | -145 | 4650 | 9965 | -705 |
| 2005 | 15840 | 15800 | 15810 | 15660 | 15675 | 15715 | -165 | -125 | 61827 | 60855 | -4356 |
| 2006 | 15780 | 15710 | 15760 | 15630 | 15650 | 15680 | -130 | -100 | 64829 | 83054 | 2524 |
| 2007 | 15750 | 15720 | 15730 | 15605 | 15650 | 15665 | -100 | -85 | 20758 | 35373 | 1302 |
| 2008 | 15725 | 15700 | 15720 | 15590 | 15680 | 15655 | -45 | -70 | 5234 | 11954 | 1566 |
| 2009 | 15705 | 15695 | 15750 | 15590 | 15660 | 15650 | -45 | -55 | 1244 | 5806 | 69 |
| 2010 | 15710 | 15665 | 15755 | 15600 | 15630 | 15660 | -80 | -50 | 1260 | 3258 | 465 |
| 2011 | 15725 | 15655 | 15720 | 15600 | 15630 | 15635 | -95 | -90 | 79 | 548 | 3 |
| 2012 | 15725 | 15630 | 15720 | 15625 | 15720 | 15660 | -5 | -65 | 20 | 380 | -5 |
| 2101 | 15765 | 15725 | 15725 | 15675 | 15675 | 15690 | -90 | -75 | 6 | 181 | 2 |
| 2102 | 15820 | 15710 | 15760 | 15710 | 15715 | 15725 | -105 | -95 | 6 | 150 | -1 |
| 2103 | 15820 | 15705 | 15790 | 15660 | 15775 | 15730 | -45 | -90 | 7 | 66 | 2 |
| 小计 | 159920 | 211590 / 866 | |||||||||
| 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 | |||||||||||
| 2004 | 14100 | 13940 | 14100 | 13940 | 13975 | 14055 | -125 | -45 | 215 | 445 | -160 |
| 2005 | 13875 | 13930 | 13945 | 13675 | 13715 | 13765 | -160 | -110 | 14165 | 21715 | -1218 |
| 2006 | 13740 | 13740 | 13765 | 13540 | 13575 | 13635 | -165 | -105 | 8202 | 16633 | 703 |
| 2007 | 13720 | 13700 | 13700 | 13520 | 13565 | 13590 | -155 | -130 | 790 | 3974 | 246 |
| 2008 | 13705 | 13640 | 13660 | 13520 | 13550 | 13570 | -155 | -135 | 258 | 895 | 119 |
| 2009 | 13740 | 13625 | 13695 | 13555 | 13595 | 13625 | -145 | -115 | 113 | 521 | 85 |
| 2010 | 13740 | 13590 | 13590 | 13580 | 13580 | 13585 | -160 | -155 | 11 | 170 | 11 |
| 2011 | 13750 | 13600 | 13600 | 13600 | 13600 | 13600 | -150 | -150 | 3 | 174 | 0 |
| 2012 | 13680 | 13670 | 13670 | 13615 | 13615 | 13640 | -65 | -40 | 2 | 50 | 0 |
| 2101 | 13770 | 13675 | 13675 | 13630 | 13635 | 13645 | -135 | -125 | 3 | 42 | -1 |
| 2102 | 13530 | 13530 | 13530 | 0 | 0 | 0 | 11 | 0 | |||
| 2103 | 13610 | 13600 | 13600 | 13600 | 13600 | 13600 | -10 | -10 | 1 | 5 | 1 |
| 小计 | 23763 | 44635 / -214 | |||||||||
| 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 | |||||||||||
| 2004 | 93630 | 93320 | 95160 | 91850 | 95130 | 94310 | 1500 | 680 | 990 | 6156 | -54 |
| 2005 | 93670 | 93600 | 95400 | 92570 | 95400 | 94160 | 1730 | 490 | 11041 | 19070 | -343 |
| 2006 | 93510 | 92960 | 95410 | 92440 | 95310 | 94130 | 1800 | 620 | 487833 | 107888 | 25874 |
| 2007 | 93400 | 92400 | 95200 | 92300 | 95040 | 94040 | 1640 | 640 | 40399 | 27185 | 2309 |
| 2008 | 93370 | 92990 | 95140 | 92350 | 95050 | 94010 | 1680 | 640 | 21079 | 24553 | 1224 |
| 2009 | 93590 | 93190 | 95200 | 92560 | 95190 | 94260 | 1600 | 670 | 15888 | 18395 | 1574 |
| 2010 | 93780 | 92950 | 95200 | 92890 | 95190 | 94270 | 1410 | 490 | 136 | 776 | -35 |
| 2011 | 94140 | 93170 | 95340 | 93170 | 95340 | 94310 | 1200 | 170 | 108 | 609 | 38 |
| 2012 | 94080 | 93240 | 95960 | 93240 | 95590 | 95060 | 1510 | 980 | 90 | 350 | -18 |
| 2101 | 94530 | 93770 | 96140 | 93540 | 95960 | 94860 | 1430 | 330 | 540 | 1689 | 118 |
| 2102 | 95080 | 93880 | 96330 | 93880 | 96330 | 95360 | 1250 | 280 | 32 | 112 | 2 |
| 2103 | 95040 | 94570 | 96470 | 94570 | 96460 | 95970 | 1420 | 930 | 19 | 53 | 6 |
| 小计 | 578155 | 206836 / 30695 | |||||||||
| 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 | |||||||||||
| 2004 | 120820 | 120820 | 120820 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 124560 | 123170 | 124920 | 123080 | 124770 | 123860 | 210 | -700 | 115 | 1050 | -52 |
| 2006 | 121350 | 121350 | 122120 | 119540 | 122100 | 120880 | 750 | -470 | 30861 | 34780 | 571 |
| 2007 | 120380 | 119900 | 120890 | 118820 | 120600 | 119790 | 220 | -590 | 16177 | 24604 | 1877 |
| 2008 | 119700 | 119610 | 120480 | 118310 | 120110 | 119390 | 410 | -310 | 7697 | 13107 | 971 |
| 2009 | 119240 | 118370 | 119880 | 117780 | 119690 | 118960 | 450 | -280 | 108 | 513 | 4 |
| 2010 | 119350 | 118100 | 119680 | 118100 | 119670 | 119020 | 320 | -330 | 8 | 8 | -2 |
| 2011 | 119670 | 119670 | 119670 | 0 | 0 | 0 | 1 | 0 | |||
| 2012 | 120090 | 120090 | 120090 | 0 | 0 | 0 | 3 | 0 | |||
| 2101 | 118130 | 117920 | 118250 | 117410 | 118250 | 117750 | 120 | -380 | 8 | 45 | -2 |
| 2102 | 118030 | 118030 | 118030 | 0 | 0 | 0 | 4 | 0 | |||
| 2103 | 116910 | 116910 | 116910 | 0 | 0 | 0 | 3 | 0 | |||
| 小计 | 54974 | 74118 / 3367 | |||||||||
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！
豫公网安备41010502000017号 
