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 | 40720 | 40900 | 41120 | 40780 | 40850 | 40870 | 130 | 150 | 17945 | 26895 | -3675 |
| 2005 | 40620 | 40980 | 41180 | 40690 | 40800 | 40840 | 180 | 220 | 49848 | 103626 | -450 |
| 2006 | 40560 | 40900 | 41030 | 40610 | 40720 | 40770 | 160 | 210 | 47948 | 101097 | 241 |
| 2007 | 40550 | 40770 | 41000 | 40610 | 40710 | 40760 | 160 | 210 | 16206 | 48130 | 265 |
| 2008 | 40600 | 40890 | 41000 | 40630 | 40750 | 40760 | 150 | 160 | 5169 | 24385 | 1223 |
| 2009 | 40570 | 41000 | 41030 | 40670 | 40810 | 40800 | 240 | 230 | 3043 | 14482 | 577 |
| 2010 | 40710 | 40970 | 41050 | 40720 | 40760 | 40870 | 50 | 160 | 571 | 6626 | 82 |
| 2011 | 40730 | 40990 | 41080 | 40800 | 40850 | 40910 | 120 | 180 | 290 | 3121 | 5 |
| 2012 | 40780 | 41100 | 41200 | 40930 | 41000 | 41030 | 220 | 250 | 230 | 2602 | -3 |
| 2101 | 40850 | 41190 | 41210 | 41010 | 41050 | 41110 | 200 | 260 | 31 | 924 | -4 |
| 2102 | 41030 | 41370 | 41370 | 41110 | 41230 | 41220 | 200 | 190 | 8 | 889 | -1 |
| 2103 | 41210 | 41400 | 41460 | 41200 | 41200 | 41300 | -10 | 90 | 13 | 327 | 1 |
| 小计 | 141302 | 333104 / -1739 | |||||||||
| 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 | 11570 | 11605 | 11660 | 11590 | 11630 | 11620 | 60 | 50 | 9055 | 38505 | -815 |
| 2005 | 11590 | 11625 | 11670 | 11595 | 11650 | 11635 | 60 | 45 | 38609 | 96355 | -1476 |
| 2006 | 11580 | 11625 | 11695 | 11605 | 11655 | 11640 | 75 | 60 | 72427 | 137719 | -607 |
| 2007 | 11605 | 11630 | 11695 | 11620 | 11670 | 11655 | 65 | 50 | 31393 | 103010 | -715 |
| 2008 | 11645 | 11700 | 11730 | 11650 | 11700 | 11685 | 55 | 40 | 23938 | 42655 | 810 |
| 2009 | 11690 | 11725 | 11755 | 11690 | 11735 | 11715 | 45 | 25 | 8711 | 28191 | -724 |
| 2010 | 11715 | 11800 | 11800 | 11735 | 11780 | 11760 | 65 | 45 | 1732 | 10679 | 605 |
| 2011 | 11775 | 11815 | 11830 | 11750 | 11790 | 11790 | 15 | 15 | 529 | 4831 | 250 |
| 2012 | 11795 | 11740 | 11930 | 11740 | 11850 | 11830 | 55 | 35 | 129 | 2966 | 65 |
| 2101 | 11870 | 11880 | 11920 | 11875 | 11915 | 11895 | 45 | 25 | 112 | 836 | 90 |
| 2102 | 11925 | 11970 | 11975 | 11885 | 11975 | 11925 | 50 | 0 | 84 | 851 | 47 |
| 2103 | 11965 | 12010 | 12060 | 11980 | 12025 | 12000 | 60 | 35 | 24 | 799 | 20 |
| 小计 | 186743 | 467397 / -2450 | |||||||||
| 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 | 15720 | 15770 | 15775 | 15550 | 15605 | 15630 | -115 | -90 | 2570 | 8970 | -995 |
| 2005 | 15715 | 15675 | 15810 | 15530 | 15540 | 15630 | -175 | -85 | 46575 | 54518 | -6337 |
| 2006 | 15680 | 15700 | 15790 | 15540 | 15555 | 15620 | -125 | -60 | 83375 | 84871 | 1817 |
| 2007 | 15665 | 15720 | 15790 | 15550 | 15575 | 15635 | -90 | -30 | 20569 | 36901 | 1528 |
| 2008 | 15655 | 15680 | 15790 | 15555 | 15620 | 15630 | -35 | -25 | 5054 | 12413 | 459 |
| 2009 | 15650 | 15715 | 15775 | 15560 | 15610 | 15640 | -40 | -10 | 2018 | 6123 | 317 |
| 2010 | 15660 | 15670 | 15750 | 15570 | 15660 | 15635 | 0 | -25 | 692 | 3510 | 252 |
| 2011 | 15635 | 15725 | 15725 | 15605 | 15625 | 15640 | -10 | 5 | 358 | 741 | 193 |
| 2012 | 15660 | 15640 | 15725 | 15625 | 15725 | 15645 | 65 | -15 | 12 | 381 | 1 |
| 2101 | 15690 | 15820 | 15820 | 15705 | 15705 | 15785 | 15 | 95 | 7 | 185 | 4 |
| 2102 | 15725 | 15765 | 15765 | 15715 | 15730 | 15720 | 5 | -5 | 8 | 154 | 4 |
| 2103 | 15730 | 15700 | 15785 | 15700 | 15785 | 15720 | 55 | -10 | 4 | 68 | 2 |
| 小计 | 161242 | 208835 / -2755 | |||||||||
| 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 | 14055 | 14025 | 14070 | 14025 | 14040 | 14045 | -15 | -10 | 130 | 325 | -120 |
| 2005 | 13765 | 13725 | 13795 | 13655 | 13700 | 13700 | -65 | -65 | 10566 | 21716 | 1 |
| 2006 | 13635 | 13660 | 13665 | 13510 | 13530 | 13560 | -105 | -75 | 7738 | 17704 | 1071 |
| 2007 | 13590 | 13585 | 13635 | 13480 | 13510 | 13515 | -80 | -75 | 1449 | 4482 | 508 |
| 2008 | 13570 | 13405 | 13650 | 13405 | 13530 | 13520 | -40 | -50 | 396 | 1009 | 114 |
| 2009 | 13625 | 13615 | 13615 | 13505 | 13545 | 13530 | -80 | -95 | 143 | 580 | 59 |
| 2010 | 13585 | 13595 | 13595 | 13545 | 13545 | 13565 | -40 | -20 | 26 | 195 | 25 |
| 2011 | 13600 | 13550 | 13550 | 13540 | 13540 | 13545 | -60 | -55 | 4 | 175 | 1 |
| 2012 | 13640 | 13655 | 13670 | 13525 | 13525 | 13600 | -115 | -40 | 9 | 50 | 0 |
| 2101 | 13645 | 13575 | 13575 | 13575 | 13575 | 13575 | -70 | -70 | 1 | 42 | 0 |
| 2102 | 13530 | 13575 | 13575 | 13575 | 13575 | 13575 | 45 | 45 | 1 | 11 | 0 |
| 2103 | 13600 | 13575 | 13580 | 13575 | 13580 | 13575 | -20 | -25 | 3 | 8 | 3 |
| 小计 | 20466 | 46297 / 1662 | |||||||||
| 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 | 94310 | 95520 | 95600 | 94660 | 94660 | 94960 | 350 | 650 | 594 | 5898 | -258 |
| 2005 | 94160 | 95780 | 95920 | 94680 | 95020 | 95130 | 860 | 970 | 8243 | 18374 | -696 |
| 2006 | 94130 | 95600 | 95860 | 94650 | 94970 | 95100 | 840 | 970 | 371612 | 99192 | -8696 |
| 2007 | 94040 | 95410 | 95680 | 94570 | 94900 | 94970 | 860 | 930 | 26549 | 27462 | 277 |
| 2008 | 94010 | 95200 | 95620 | 94540 | 94900 | 94940 | 890 | 930 | 16577 | 25584 | 1031 |
| 2009 | 94260 | 95770 | 95810 | 94720 | 95060 | 95130 | 800 | 870 | 13946 | 19953 | 1558 |
| 2010 | 94270 | 95750 | 95750 | 94990 | 95120 | 95280 | 850 | 1010 | 106 | 799 | 23 |
| 2011 | 94310 | 95930 | 95930 | 95060 | 95200 | 95410 | 890 | 1100 | 191 | 600 | -9 |
| 2012 | 95060 | 96070 | 96070 | 95320 | 95560 | 95600 | 500 | 540 | 35 | 349 | -1 |
| 2101 | 94860 | 96500 | 96570 | 95580 | 95900 | 95970 | 1040 | 1110 | 308 | 1766 | 77 |
| 2102 | 95360 | 96450 | 96450 | 95940 | 95940 | 96270 | 580 | 910 | 10 | 112 | 0 |
| 2103 | 95970 | 96600 | 96600 | 95950 | 96430 | 96290 | 460 | 320 | 26 | 59 | 6 |
| 小计 | 438197 | 200148 / -6688 | |||||||||
| 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 | 123860 | 125790 | 126400 | 124850 | 126040 | 125480 | 2180 | 1620 | 63 | 1042 | -8 |
| 2006 | 120880 | 123550 | 123550 | 121430 | 122700 | 122210 | 1820 | 1330 | 27975 | 35376 | 596 |
| 2007 | 119790 | 120600 | 121600 | 120210 | 120930 | 120850 | 1140 | 1060 | 12134 | 23991 | -613 |
| 2008 | 119390 | 119980 | 121080 | 119750 | 120600 | 120400 | 1210 | 1010 | 6981 | 14374 | 1267 |
| 2009 | 118960 | 119790 | 120800 | 119280 | 120290 | 119910 | 1330 | 950 | 84 | 504 | -9 |
| 2010 | 119020 | 119970 | 119970 | 950 | 950 | 0 | 8 | 0 | |||
| 2011 | 119670 | 119670 | 119670 | 0 | 0 | 0 | 1 | 0 | |||
| 2012 | 120090 | 121650 | 121650 | 121650 | 121650 | 121650 | 1560 | 1560 | 1 | 3 | 0 |
| 2101 | 117750 | 119100 | 119100 | 119100 | 119100 | 119100 | 1350 | 1350 | 1 | 46 | 1 |
| 2102 | 118030 | 119380 | 119380 | 1350 | 1350 | 0 | 4 | 0 | |||
| 2103 | 116910 | 117090 | 117090 | 180 | 180 | 0 | 3 | 0 | |||
| 小计 | 47239 | 75352 / 1234 | |||||||||
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！
豫公安备 41010502000017号