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 | |||||||||||
| 2005 | 41860 | 41900 | 42080 | 41770 | 41890 | 41940 | 30 | 80 | 42942 | 62515 | -5601 |
| 2006 | 41710 | 41910 | 41980 | 41620 | 41780 | 41810 | 70 | 100 | 76597 | 112585 | -1969 |
| 2007 | 41650 | 41680 | 41910 | 41540 | 41670 | 41730 | 20 | 80 | 30512 | 66140 | 2304 |
| 2008 | 41610 | 41650 | 41860 | 41500 | 41630 | 41690 | 20 | 80 | 8565 | 36170 | 832 |
| 2009 | 41580 | 41580 | 41800 | 41450 | 41550 | 41630 | -30 | 50 | 3588 | 22960 | 204 |
| 2010 | 41570 | 41680 | 41770 | 41420 | 41570 | 41640 | 0 | 70 | 2031 | 12141 | 847 |
| 2011 | 41590 | 41500 | 41800 | 41460 | 41570 | 41650 | -20 | 60 | 438 | 5352 | 146 |
| 2012 | 41630 | 41420 | 41820 | 41420 | 41600 | 41690 | -30 | 60 | 205 | 3228 | -21 |
| 2101 | 41680 | 41490 | 41870 | 41490 | 41680 | 41750 | 0 | 70 | 42 | 956 | 13 |
| 2102 | 41700 | 41790 | 41880 | 41580 | 41590 | 41800 | -110 | 100 | 27 | 946 | 10 |
| 2103 | 41800 | 41770 | 42030 | 41770 | 41810 | 41900 | 10 | 100 | 24 | 496 | 2 |
| 2104 | 41820 | 41950 | 42020 | 41590 | 41720 | 41920 | -100 | 100 | 18 | 99 | 10 |
| 小计 | 164989 | 323588 / -3223 | |||||||||
| 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 | |||||||||||
| 2005 | 12390 | 12260 | 12415 | 12260 | 12375 | 12370 | -15 | -20 | 22762 | 60235 | -4570 |
| 2006 | 12310 | 12195 | 12330 | 12195 | 12285 | 12280 | -25 | -30 | 74055 | 123689 | -5337 |
| 2007 | 12265 | 12135 | 12270 | 12135 | 12220 | 12220 | -45 | -45 | 35623 | 112762 | -908 |
| 2008 | 12260 | 12155 | 12260 | 12140 | 12190 | 12200 | -70 | -60 | 19636 | 64888 | 1460 |
| 2009 | 12270 | 12155 | 12260 | 12150 | 12185 | 12200 | -85 | -70 | 10956 | 41385 | 1293 |
| 2010 | 12280 | 12155 | 12270 | 12155 | 12200 | 12200 | -80 | -80 | 4520 | 20845 | 174 |
| 2011 | 12295 | 12200 | 12280 | 12165 | 12190 | 12225 | -105 | -70 | 1729 | 9505 | 681 |
| 2012 | 12285 | 12255 | 12295 | 12180 | 12210 | 12240 | -75 | -45 | 561 | 4492 | -8 |
| 2101 | 12345 | 12295 | 12330 | 12220 | 12225 | 12265 | -120 | -80 | 41 | 1021 | 14 |
| 2102 | 12325 | 12315 | 12350 | 12295 | 12295 | 12315 | -30 | -10 | 31 | 1104 | 6 |
| 2103 | 12455 | 12350 | 12415 | 12290 | 12290 | 12350 | -165 | -105 | 156 | 1014 | 73 |
| 2104 | 12445 | 12405 | 12430 | 12300 | 12300 | 12385 | -145 | -60 | 44 | 283 | 3 |
| 小计 | 170114 | 441223 / -7119 | |||||||||
| 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 | |||||||||||
| 2005 | 15865 | 15750 | 15950 | 15680 | 15895 | 15830 | 30 | -35 | 17726 | 28600 | -2276 |
| 2006 | 15830 | 15670 | 15900 | 15625 | 15825 | 15765 | -5 | -65 | 97129 | 89621 | 970 |
| 2007 | 15790 | 15610 | 15815 | 15580 | 15755 | 15705 | -35 | -85 | 38093 | 61655 | 2951 |
| 2008 | 15760 | 15680 | 15765 | 15565 | 15700 | 15675 | -60 | -85 | 11206 | 26953 | 1630 |
| 2009 | 15740 | 15610 | 16000 | 15540 | 15695 | 15675 | -45 | -65 | 9080 | 9515 | 1904 |
| 2010 | 15735 | 15555 | 15710 | 15510 | 15635 | 15640 | -100 | -95 | 848 | 4348 | 204 |
| 2011 | 15765 | 15570 | 15720 | 15570 | 15675 | 15665 | -90 | -100 | 142 | 1747 | 77 |
| 2012 | 15780 | 15585 | 15720 | 15585 | 15670 | 15650 | -110 | -130 | 55 | 753 | -13 |
| 2101 | 15785 | 15660 | 15755 | 15655 | 15740 | 15695 | -45 | -90 | 59 | 447 | 28 |
| 2102 | 15790 | 15750 | 15760 | 15710 | 15745 | 15730 | -45 | -60 | 12 | 163 | -1 |
| 2103 | 15870 | 15715 | 15795 | 15700 | 15745 | 15745 | -125 | -125 | 14 | 177 | 4 |
| 2104 | 15890 | 15760 | 15760 | -130 | -130 | 0 | 16 | 0 | |||
| 小计 | 174364 | 223995 / 5478 | |||||||||
| 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 | |||||||||||
| 2005 | 13980 | 13995 | 14025 | 13905 | 13980 | 13960 | 0 | -20 | 2467 | 5896 | -1269 |
| 2006 | 13775 | 13720 | 13810 | 13700 | 13775 | 13755 | 0 | -20 | 14627 | 24894 | -352 |
| 2007 | 13665 | 13615 | 13680 | 13580 | 13650 | 13630 | -15 | -35 | 2704 | 9608 | 516 |
| 2008 | 13630 | 13570 | 13620 | 13530 | 13620 | 13575 | -10 | -55 | 275 | 1572 | 1 |
| 2009 | 13590 | 13615 | 13615 | 13500 | 13520 | 13530 | -70 | -60 | 286 | 1157 | 78 |
| 2010 | 13595 | 13490 | 13575 | 13460 | 13460 | 13520 | -135 | -75 | 24 | 365 | 10 |
| 2011 | 13610 | 13580 | 13580 | -30 | -30 | 0 | 176 | 0 | |||
| 2012 | 13660 | 13505 | 13510 | 13505 | 13505 | 13505 | -155 | -155 | 6 | 77 | 3 |
| 2101 | 13650 | 13510 | 13535 | 13510 | 13510 | 13515 | -140 | -135 | 5 | 49 | 3 |
| 2102 | 13645 | 13545 | 13545 | 13545 | 13545 | 13545 | -100 | -100 | 1 | 13 | 1 |
| 2103 | 13645 | 13595 | 13600 | 13530 | 13600 | 13575 | -45 | -70 | 5 | 18 | 1 |
| 2104 | 13610 | 13570 | 13570 | 13570 | 13570 | 13570 | -40 | -40 | 2 | 4 | 1 |
| 小计 | 20402 | 43829 / -1007 | |||||||||
| 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 | |||||||||||
| 2005 | 98800 | 99070 | 101050 | 98690 | 99220 | 99950 | 420 | 1150 | 2165 | 8307 | -622 |
| 2006 | 98960 | 99110 | 101260 | 98760 | 99780 | 100270 | 820 | 1310 | 151288 | 76287 | -7653 |
| 2007 | 99110 | 99400 | 101390 | 98860 | 99860 | 100380 | 750 | 1270 | 297982 | 56502 | 352 |
| 2008 | 99080 | 99410 | 101290 | 98830 | 99810 | 100360 | 730 | 1280 | 32614 | 35684 | -940 |
| 2009 | 99060 | 99250 | 101230 | 98840 | 99810 | 100310 | 750 | 1250 | 18930 | 24751 | 846 |
| 2010 | 99130 | 99340 | 101340 | 98880 | 99810 | 100210 | 680 | 1080 | 430 | 1376 | -39 |
| 2011 | 99410 | 99630 | 101410 | 99030 | 99030 | 100550 | -380 | 1140 | 303 | 867 | -106 |
| 2012 | 99520 | 99820 | 101310 | 99310 | 100060 | 100440 | 540 | 920 | 66 | 308 | -11 |
| 2101 | 99670 | 100180 | 101660 | 99000 | 100000 | 100790 | 330 | 1120 | 825 | 2157 | 76 |
| 2102 | 99780 | 101160 | 101750 | 100780 | 100930 | 101270 | 1150 | 1490 | 16 | 141 | 1 |
| 2103 | 99760 | 102280 | 102280 | 100000 | 100080 | 101290 | 320 | 1530 | 22 | 113 | 9 |
| 2104 | 100090 | 102010 | 102010 | 100010 | 100130 | 100810 | 40 | 720 | 34 | 31 | 10 |
| 小计 | 504675 | 206524 / -8077 | |||||||||
| 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 | |||||||||||
| 2005 | 129790 | 130060 | 130610 | 130060 | 130600 | 130430 | 810 | 640 | 5 | 550 | -1 |
| 2006 | 127400 | 128740 | 129320 | 127100 | 128870 | 128260 | 1470 | 860 | 40777 | 34549 | -1741 |
| 2007 | 124920 | 125000 | 126270 | 124200 | 125780 | 125200 | 860 | 280 | 17898 | 23528 | 2412 |
| 2008 | 123730 | 123950 | 124960 | 123160 | 124960 | 123980 | 1230 | 250 | 7657 | 9778 | -2700 |
| 2009 | 123600 | 124090 | 124090 | 122580 | 123730 | 123340 | 130 | -260 | 192 | 860 | 44 |
| 2010 | 124270 | 123220 | 123220 | 123060 | 123060 | 123170 | -1210 | -1100 | 11 | 21 | 4 |
| 2011 | 123390 | 122290 | 122290 | -1100 | -1100 | 0 | 1 | 0 | |||
| 2012 | 124990 | 123660 | 125000 | 122250 | 122250 | 123630 | -2740 | -1360 | 3 | 10 | 0 |
| 2101 | 123620 | 123220 | 123550 | 123220 | 123550 | 123510 | -70 | -110 | 9 | 63 | 4 |
| 2102 | 125140 | 125030 | 125030 | -110 | -110 | 0 | 4 | 0 | |||
| 2103 | 124840 | 124730 | 124730 | -110 | -110 | 0 | 6 | 0 | |||
| 2104 | 121730 | 121620 | 121620 | -110 | -110 | 0 | 0 | 0 | |||
| 小计 | 66552 | 69370 / -1978 | |||||||||
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 
