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 | 40870 | 40750 | 41960 | 40750 | 41800 | 41100 | 930 | 230 | 20845 | 21635 | -5260 |
| 2005 | 40840 | 40570 | 41890 | 40570 | 41790 | 41190 | 950 | 350 | 70665 | 104497 | 871 |
| 2006 | 40770 | 40580 | 41820 | 40580 | 41720 | 41180 | 950 | 410 | 76795 | 104654 | 3557 |
| 2007 | 40760 | 40790 | 41800 | 40610 | 41690 | 41130 | 930 | 370 | 24803 | 48518 | 388 |
| 2008 | 40760 | 40700 | 41770 | 40600 | 41640 | 41170 | 880 | 410 | 7999 | 25445 | 1060 |
| 2009 | 40800 | 40710 | 41810 | 40660 | 41720 | 41230 | 920 | 430 | 4552 | 14837 | 355 |
| 2010 | 40870 | 40790 | 41820 | 40760 | 41770 | 41230 | 900 | 360 | 1396 | 6857 | 231 |
| 2011 | 40910 | 40930 | 41880 | 40800 | 41760 | 41460 | 850 | 550 | 287 | 3167 | 46 |
| 2012 | 41030 | 40890 | 41950 | 40890 | 41890 | 41410 | 860 | 380 | 713 | 2683 | 81 |
| 2101 | 41110 | 41180 | 41980 | 41070 | 41910 | 41600 | 800 | 490 | 82 | 923 | -1 |
| 2102 | 41220 | 41170 | 42080 | 41170 | 41920 | 41480 | 700 | 260 | 62 | 881 | -8 |
| 2103 | 41300 | 41760 | 41860 | 41650 | 41750 | 41750 | 450 | 450 | 4 | 327 | 0 |
| 小计 | 208203 | 334424 / 1320 | |||||||||
| 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 | 11620 | 11645 | 11800 | 11630 | 11800 | 11735 | 180 | 115 | 8800 | 36630 | -1875 |
| 2005 | 11635 | 11635 | 11835 | 11635 | 11830 | 11755 | 195 | 120 | 44879 | 96228 | -127 |
| 2006 | 11640 | 11665 | 11850 | 11660 | 11845 | 11765 | 205 | 125 | 87611 | 137944 | 225 |
| 2007 | 11655 | 11675 | 11850 | 11670 | 11835 | 11770 | 180 | 115 | 27343 | 102016 | -994 |
| 2008 | 11685 | 11705 | 11860 | 11700 | 11850 | 11785 | 165 | 100 | 24476 | 43205 | 550 |
| 2009 | 11715 | 11720 | 11900 | 11720 | 11890 | 11815 | 175 | 100 | 8673 | 28586 | 395 |
| 2010 | 11760 | 11810 | 11930 | 11785 | 11915 | 11865 | 155 | 105 | 1730 | 11148 | 469 |
| 2011 | 11790 | 11850 | 11945 | 11830 | 11915 | 11915 | 125 | 125 | 552 | 4834 | 3 |
| 2012 | 11830 | 11850 | 12000 | 11850 | 11965 | 11930 | 135 | 100 | 258 | 2972 | 6 |
| 2101 | 11895 | 11925 | 12020 | 11915 | 12020 | 11975 | 125 | 80 | 191 | 903 | 67 |
| 2102 | 11925 | 12060 | 12090 | 11995 | 12090 | 12010 | 165 | 85 | 65 | 844 | -7 |
| 2103 | 12000 | 12045 | 12160 | 12035 | 12160 | 12085 | 160 | 85 | 59 | 831 | 32 |
| 小计 | 204637 | 466141 / -1256 | |||||||||
| 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 | 15630 | 15610 | 15710 | 15480 | 15670 | 15565 | 40 | -65 | 2160 | 8725 | -245 |
| 2005 | 15630 | 15530 | 15720 | 15450 | 15665 | 15585 | 35 | -45 | 41566 | 51088 | -3430 |
| 2006 | 15620 | 15550 | 15735 | 15450 | 15660 | 15580 | 40 | -40 | 88662 | 87487 | 2616 |
| 2007 | 15635 | 15615 | 15745 | 15470 | 15675 | 15590 | 40 | -45 | 22453 | 38081 | 1180 |
| 2008 | 15630 | 15575 | 15740 | 15490 | 15695 | 15620 | 65 | -10 | 9517 | 13713 | 1300 |
| 2009 | 15640 | 15500 | 15750 | 15500 | 15690 | 15620 | 50 | -20 | 2161 | 6201 | 78 |
| 2010 | 15635 | 15620 | 15760 | 15510 | 15725 | 15615 | 90 | -20 | 409 | 3669 | 159 |
| 2011 | 15640 | 15585 | 15740 | 15530 | 15700 | 15660 | 60 | 20 | 48 | 763 | 22 |
| 2012 | 15645 | 15700 | 15825 | 15550 | 15740 | 15660 | 95 | 15 | 33 | 399 | 18 |
| 2101 | 15785 | 15585 | 15725 | 15580 | 15720 | 15650 | -65 | -135 | 9 | 186 | 1 |
| 2102 | 15720 | 15640 | 15740 | 15640 | 15740 | 15660 | 20 | -60 | 5 | 156 | 2 |
| 2103 | 15720 | 15655 | 15850 | 15655 | 15850 | 15765 | 130 | 45 | 8 | 70 | 2 |
| 小计 | 167031 | 210538 / 1703 | |||||||||
| 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 | 14045 | 14110 | 14150 | 14045 | 14150 | 14110 | 105 | 65 | 70 | 270 | -55 |
| 2005 | 13700 | 13780 | 13910 | 13685 | 13835 | 13815 | 135 | 115 | 10956 | 21319 | -397 |
| 2006 | 13560 | 13545 | 13735 | 13545 | 13660 | 13650 | 100 | 90 | 8068 | 17978 | 274 |
| 2007 | 13515 | 13510 | 13685 | 13510 | 13630 | 13605 | 115 | 90 | 696 | 4448 | -34 |
| 2008 | 13520 | 13185 | 13660 | 13185 | 13595 | 13610 | 75 | 90 | 247 | 1000 | -9 |
| 2009 | 13530 | 13540 | 13705 | 13540 | 13640 | 13630 | 110 | 100 | 79 | 590 | 10 |
| 2010 | 13565 | 13575 | 13670 | 13575 | 13610 | 13620 | 45 | 55 | 15 | 193 | -2 |
| 2011 | 13545 | 13600 | 13600 | 55 | 55 | 0 | 175 | 0 | |||
| 2012 | 13600 | 13695 | 13710 | 13625 | 13625 | 13675 | 25 | 75 | 3 | 50 | 0 |
| 2101 | 13575 | 13690 | 13690 | 13690 | 13690 | 13690 | 115 | 115 | 1 | 43 | 1 |
| 2102 | 13575 | 13575 | 13575 | 0 | 0 | 0 | 11 | 0 | |||
| 2103 | 13575 | 13650 | 13760 | 13650 | 13650 | 13695 | 75 | 120 | 5 | 11 | 3 |
| 小计 | 20140 | 46088 / -209 | |||||||||
| 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 | 94960 | 94800 | 98090 | 94800 | 98090 | 96890 | 3130 | 1930 | 714 | 5838 | -60 |
| 2005 | 95130 | 95430 | 97740 | 95300 | 97350 | 97020 | 2220 | 1890 | 9253 | 18130 | -244 |
| 2006 | 95100 | 95400 | 97840 | 95220 | 97310 | 97060 | 2210 | 1960 | 482986 | 107151 | 7959 |
| 2007 | 94970 | 95260 | 97620 | 95110 | 97270 | 96850 | 2300 | 1880 | 47062 | 33151 | 5689 |
| 2008 | 94940 | 95090 | 97530 | 95090 | 97240 | 96950 | 2300 | 2010 | 27259 | 27039 | 1455 |
| 2009 | 95130 | 95100 | 97640 | 95100 | 97310 | 96790 | 2180 | 1660 | 17888 | 19528 | -425 |
| 2010 | 95280 | 95770 | 97630 | 95500 | 97240 | 97080 | 1960 | 1800 | 205 | 783 | -16 |
| 2011 | 95410 | 96200 | 97700 | 96100 | 97350 | 97240 | 1940 | 1830 | 188 | 568 | -32 |
| 2012 | 95600 | 96010 | 97990 | 95900 | 97490 | 97340 | 1890 | 1740 | 66 | 348 | -1 |
| 2101 | 95970 | 96200 | 98370 | 96150 | 97870 | 97730 | 1900 | 1760 | 802 | 1840 | 74 |
| 2102 | 96270 | 97200 | 98360 | 97060 | 97880 | 98030 | 1610 | 1760 | 83 | 128 | 16 |
| 2103 | 96290 | 98450 | 98640 | 97710 | 98000 | 98070 | 1710 | 1780 | 124 | 95 | 36 |
| 小计 | 586630 | 214599 / 14451 | |||||||||
| 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 | 125480 | 127730 | 129680 | 127290 | 129670 | 128640 | 4190 | 3160 | 141 | 1013 | -29 |
| 2006 | 122210 | 122630 | 126750 | 122630 | 126410 | 125480 | 4200 | 3270 | 37777 | 36438 | 1062 |
| 2007 | 120850 | 122210 | 125370 | 121550 | 124960 | 124080 | 4110 | 3230 | 14651 | 22898 | -1093 |
| 2008 | 120400 | 120960 | 124700 | 120950 | 124400 | 123620 | 4000 | 3220 | 8096 | 15188 | 814 |
| 2009 | 119910 | 121000 | 124320 | 120750 | 124320 | 123460 | 4410 | 3550 | 230 | 541 | 37 |
| 2010 | 119970 | 120340 | 122980 | 120340 | 122980 | 121660 | 3010 | 1690 | 2 | 7 | -1 |
| 2011 | 119670 | 119670 | 119670 | 0 | 0 | 0 | 1 | 0 | |||
| 2012 | 121650 | 122930 | 124800 | 122930 | 124800 | 124170 | 3150 | 2520 | 3 | 4 | 1 |
| 2101 | 119100 | 121690 | 122630 | 121690 | 122610 | 122120 | 3510 | 3020 | 6 | 43 | -3 |
| 2102 | 119380 | 122410 | 122410 | 3030 | 3030 | 0 | 4 | 0 | |||
| 2103 | 117090 | 117090 | 117090 | 0 | 0 | 0 | 3 | 0 | |||
| 小计 | 60906 | 76140 / 788 | |||||||||
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