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 | 46370 | 46350 | 46500 | 46280 | 46490 | 46390 | 120 | 20 | 54204 | 183688 | -7842 |
1910 | 46420 | 46420 | 46550 | 46320 | 46550 | 46430 | 130 | 10 | 101474 | 240352 | 424 |
1911 | 46470 | 46530 | 46590 | 46360 | 46580 | 46470 | 110 | 0 | 24640 | 112886 | 3090 |
1912 | 46510 | 46620 | 46620 | 46390 | 46600 | 46520 | 90 | 10 | 7136 | 55464 | 198 |
2001 | 46560 | 46560 | 46650 | 46460 | 46650 | 46590 | 90 | 30 | 1250 | 11278 | 442 |
2002 | 46640 | 46560 | 46730 | 46560 | 46710 | 46650 | 70 | 10 | 120 | 5874 | 26 |
2003 | 46710 | 46700 | 46770 | 46630 | 46730 | 46700 | 20 | -10 | 132 | 3410 | -46 |
2004 | 46780 | 46870 | 46870 | 46810 | 46810 | 46820 | 30 | 40 | 32 | 2322 | -10 |
2005 | 46800 | 46810 | 46890 | 46800 | 46880 | 46840 | 80 | 40 | 16 | 1206 | 4 |
2006 | 46900 | 46850 | 46970 | 46840 | 46890 | 46910 | -10 | 10 | 150 | 762 | 106 |
2007 | 46950 | 46910 | 47010 | 46910 | 47000 | 46960 | 50 | 10 | 20 | 284 | 0 |
2008 | 46950 | 47000 | 47110 | 46940 | 47040 | 46990 | 90 | 40 | 16 | 8 | 8 |
小计 | | | | | | | | | 189190 | 617534 / -3600 |
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 | 14220 | 14200 | 14260 | 14125 | 14160 | 14215 | -60 | -5 | 39538 | 144826 | -7786 |
1910 | 14220 | 14205 | 14270 | 14120 | 14170 | 14215 | -50 | -5 | 162444 | 321200 | -6524 |
1911 | 14200 | 14180 | 14240 | 14110 | 14155 | 14190 | -45 | -10 | 41946 | 149954 | 2128 |
1912 | 14190 | 14165 | 14225 | 14090 | 14135 | 14170 | -55 | -20 | 29316 | 118624 | 5090 |
2001 | 14195 | 14195 | 14205 | 14090 | 14150 | 14155 | -45 | -40 | 16596 | 49824 | 3324 |
2002 | 14210 | 14160 | 14215 | 14110 | 14160 | 14185 | -50 | -25 | 1776 | 14078 | 10 |
2003 | 14215 | 14215 | 14215 | 14150 | 14165 | 14195 | -50 | -20 | 12 | 1004 | -6 |
2004 | 14245 | 14215 | 14215 | 14215 | 14215 | 14215 | -30 | -30 | 2 | 228 | 0 |
2005 | 14270 | 14245 | 14245 | 14180 | 14195 | 14215 | -75 | -55 | 14 | 152 | -6 |
2006 | 14305 | 14280 | 14280 | 14280 | 14280 | 14280 | -25 | -25 | 2 | 114 | 0 |
2007 | 14315 | 14300 | 14300 | 14285 | 14285 | 14290 | -30 | -25 | 4 | 46 | 2 |
2008 | 14315 | | | | 14315 | 14315 | 0 | 0 | 0 | 0 | 0 |
小计 | | | | | | | | | 291650 | 800050 / -3768 |
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 | 18690 | 18730 | 18815 | 18630 | 18710 | 18705 | 20 | 15 | 48312 | 92802 | -4500 |
1910 | 18610 | 18660 | 18760 | 18560 | 18640 | 18650 | 30 | 40 | 243060 | 192116 | 5932 |
1911 | 18550 | 18585 | 18695 | 18505 | 18565 | 18590 | 15 | 40 | 35774 | 89586 | 984 |
1912 | 18525 | 18560 | 18640 | 18465 | 18540 | 18555 | 15 | 30 | 9392 | 28458 | 1674 |
2001 | 18500 | 18540 | 18620 | 18450 | 18505 | 18530 | 5 | 30 | 718 | 3618 | 64 |
2002 | 18500 | 18595 | 18595 | 18480 | 18480 | 18520 | -20 | 20 | 16 | 906 | 0 |
2003 | 18465 | 18475 | 18565 | 18425 | 18425 | 18465 | -40 | 0 | 16 | 506 | 0 |
2004 | 18485 | | | | 18485 | 18485 | 0 | 0 | 0 | 222 | 0 |
2005 | 18495 | 18590 | 18655 | 18435 | 18495 | 18495 | 0 | 0 | 168 | 1718 | 16 |
2006 | 18480 | 18540 | 18540 | 18490 | 18490 | 18520 | 10 | 40 | 8 | 206 | -2 |
2007 | 18545 | 18540 | 18540 | 18480 | 18480 | 18505 | -65 | -40 | 10 | 90 | -8 |
2008 | 18545 | 18515 | 18580 | 18305 | 18490 | 18490 | -55 | -55 | 20 | 8 | 8 |
小计 | | | | | | | | | 337494 | 410236 / 4168 |
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 | 16590 | 16640 | 16795 | 16590 | 16720 | 16710 | 130 | 120 | 33074 | 42472 | -1778 |
1910 | 16580 | 16620 | 16800 | 16580 | 16720 | 16710 | 140 | 130 | 26726 | 39674 | 774 |
1911 | 16565 | 16600 | 16765 | 16580 | 16690 | 16680 | 125 | 115 | 2290 | 5538 | 220 |
1912 | 16540 | 16650 | 16710 | 16645 | 16680 | 16675 | 140 | 135 | 114 | 694 | -24 |
2001 | 16555 | 16570 | 16695 | 16480 | 16655 | 16590 | 100 | 35 | 10 | 98 | -4 |
2002 | 16600 | | | | 16635 | 16635 | 35 | 35 | 0 | 80 | 0 |
2003 | 16600 | 16615 | 16640 | 16580 | 16640 | 16615 | 40 | 15 | 10 | 82 | 6 |
2004 | 16735 | 16590 | 16665 | 16580 | 16605 | 16595 | -130 | -140 | 16 | 66 | 0 |
2005 | 16620 | 16635 | 16695 | 16515 | 16585 | 16555 | -35 | -65 | 94 | 114 | 68 |
2006 | 16525 | 16560 | 16560 | 16560 | 16560 | 16560 | 35 | 35 | 4 | 26 | 2 |
2007 | 16565 | 16610 | 16630 | 16545 | 16545 | 16575 | -20 | 10 | 10 | 16 | 8 |
2008 | 16565 | 16555 | 16570 | 16555 | 16570 | 16560 | 5 | -5 | 6 | 6 | 6 |
小计 | | | | | | | | | 62354 | 88866 / -722 |
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 | 123140 | 124100 | 127700 | 123710 | 125980 | 126040 | 2840 | 2900 | 32524 | 52812 | -3544 |
1910 | 123170 | 124100 | 127700 | 123750 | 126010 | 125840 | 2840 | 2670 | 1276234 | 477404 | 29722 |
1911 | 123280 | 124110 | 127500 | 123830 | 125850 | 125800 | 2570 | 2520 | 491212 | 145360 | 8432 |
1912 | 123360 | 124190 | 127100 | 123960 | 125750 | 125770 | 2390 | 2410 | 125192 | 68210 | 8266 |
2001 | 123380 | 124400 | 127100 | 124120 | 125700 | 125710 | 2320 | 2330 | 74034 | 72940 | 5724 |
2002 | 123260 | 124350 | 126960 | 124350 | 125490 | 126250 | 2230 | 2990 | 486 | 686 | 228 |
2003 | 124200 | 124520 | 127000 | 124370 | 126180 | 126160 | 1980 | 1960 | 154 | 114 | 6 |
2004 | 123810 | 124480 | 126690 | 124480 | 126300 | 126100 | 2490 | 2290 | 32 | 54 | 2 |
2005 | 123400 | 124580 | 126860 | 124080 | 125440 | 125830 | 2040 | 2430 | 3076 | 5592 | 308 |
2006 | 122980 | 124420 | 127000 | 124420 | 126040 | 125770 | 3060 | 2790 | 44 | 250 | 14 |
2007 | 123040 | 124270 | 126980 | 124270 | 125000 | 125960 | 1960 | 2920 | 120 | 364 | 14 |
2008 | 123040 | 125840 | 125840 | 125840 | 125840 | 125840 | 2800 | 2800 | 2 | 2 | 2 |
小计 | | | | | | | | | 2003110 | 823788 / 49174 |
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 | 133760 | 133600 | 135300 | 133010 | 133010 | 133910 | -750 | 150 | 11312 | 13414 | 78 |
1910 | 133820 | 135340 | 136110 | 133820 | 134400 | 134680 | 580 | 860 | 72 | 20 | 2 |
1911 | 135770 | | | | 135770 | 135770 | 0 | 0 | 0 | 54 | 0 |
1912 | 134930 | | | | 134930 | 134930 | 0 | 0 | 0 | 0 | 0 |
2001 | 134120 | 134050 | 135580 | 133100 | 133100 | 134150 | -1020 | 30 | 10292 | 25204 | 1084 |
2002 | 134100 | | | | 134100 | 134100 | 0 | 0 | 0 | 0 | 0 |
2003 | 133640 | | | | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 |
2004 | 140880 | | | | 140030 | 140030 | -850 | -850 | 0 | 0 | 0 |
2005 | 134750 | 135030 | 135030 | 135030 | 135030 | 135030 | 280 | 280 | 2 | 62 | -2 |
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 | | | | | | | | | 21678 | 38754 / 1162 |
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:黄金 |
1909 | 346.65 | 347.40 | 347.60 | 346.65 | 347.10 | 347.20 | 0.45 | 0.55 | 14 | 28 | -6 |
1910 | 348.30 | 347.00 | 349.80 | 345.85 | 346.55 | 347.45 | -1.75 | -0.85 | 5924 | 48122 | -4400 |
1911 | 348.30 | 350.70 | 350.75 | 348.55 | 348.55 | 349.90 | 0.25 | 1.60 | 14 | 10 | 10 |
1912 | 347.90 | 346.90 | 350.90 | 346.70 | 347.75 | 348.55 | -0.15 | 0.65 | 779522 | 518900 | -8004 |
2002 | 349.45 | 348.10 | 352.30 | 348.05 | 349.05 | 349.90 | -0.40 | 0.45 | 32230 | 42730 | 1022 |
2004 | 350.45 | 349.20 | 353.50 | 349.20 | 350.20 | 351.00 | -0.25 | 0.55 | 16380 | 25326 | -3132 |
2006 | 351.70 | 350.05 | 354.15 | 350.05 | 350.95 | 352.00 | -0.75 | 0.30 | 4258 | 23754 | 86 |
2008 | 353.20 | 352.80 | 356.00 | 352.75 | 353.05 | 353.70 | -0.15 | 0.50 | 70 | 852 | -28 |
小计 | | | | | | | | | 838412 | 659722 / -14452 |
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:白银 |
1909 | 4198 | 4188 | 4220 | 4186 | 4197 | 4203 | -1 | 5 | 194 | 770 | -14 |
1910 | 4221 | 4210 | 4242 | 4199 | 4210 | 4225 | -11 | 4 | 176 | 384 | 0 |
1911 | 4224 | 4222 | 4240 | 4211 | 4211 | 4226 | -13 | 2 | 26 | 140 | -10 |
1912 | 4241 | 4224 | 4266 | 4218 | 4231 | 4238 | -10 | -3 | 1347406 | 1221814 | -9632 |
2001 | 4256 | 4235 | 4271 | 4230 | 4247 | 4247 | -9 | -9 | 872 | 1450 | 4 |
2002 | 4268 | 4254 | 4293 | 4242 | 4254 | 4264 | -14 | -4 | 63936 | 159860 | -1606 |
2003 | 4298 | | | | 4298 | 4298 | 0 | 0 | 0 | 436 | 0 |
2004 | 4285 | 4260 | 4310 | 4260 | 4277 | 4281 | -8 | -4 | 17136 | 73640 | 598 |
2005 | 4296 | | | | 4296 | 4296 | 0 | 0 | 0 | 176 | 0 |
2006 | 4311 | 4296 | 4333 | 4286 | 4301 | 4306 | -10 | -5 | 12486 | 57814 | -734 |
2007 | 4328 | 4319 | 4329 | 4303 | 4303 | 4315 | -25 | -13 | 32 | 152 | -6 |
2008 | 4328 | 4353 | 4362 | 4322 | 4322 | 4341 | -6 | 13 | 18 | 14 | 14 |
小计 | | | | | | | | | 1442282 | 1516650 / -11386 |
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:螺纹钢 |
1909 | 3783 | 3795 | 3802 | 3768 | 3776 | 3785 | -7 | 2 | 980 | 4850 | 358 |
1910 | 3700 | 3711 | 3733 | 3692 | 3715 | 3714 | 15 | 14 | 2097852 | 2055080 | -15890 |
1911 | 3548 | 3559 | 3581 | 3541 | 3569 | 3561 | 21 | 13 | 58 | 2578 | -22 |
1912 | 3534 | 3539 | 3547 | 3524 | 3533 | 3534 | -1 | 0 | 104 | 830 | 42 |
2001 | 3462 | 3465 | 3479 | 3447 | 3459 | 3464 | -3 | 2 | 744582 | 1686938 | 37298 |
2002 | 3371 | 3406 | 3406 | 3350 | 3352 | 3370 | -19 | -1 | 270 | 5376 | 196 |
2003 | 3369 | 3360 | 3368 | 3360 | 3368 | 3363 | -1 | -6 | 26 | 7874 | 2 |
2004 | 3408 | 3399 | 3405 | 3399 | 3405 | 3401 | -3 | -7 | 250 | 1536 | 154 |
2005 | 3371 | 3370 | 3375 | 3352 | 3353 | 3363 | -18 | -8 | 97328 | 488384 | 14594 |
2006 | 3346 | 3355 | 3355 | 3327 | 3327 | 3340 | -19 | -6 | 96 | 1302 | 62 |
2007 | 3352 | 3359 | 3359 | 3335 | 3336 | 3342 | -16 | -10 | 126 | 2106 | 42 |
2008 | 3352 | 3366 | 3369 | 3302 | 3340 | 3349 | -12 | -3 | 120 | 108 | 108 |
小计 | | | | | | | | | 2941792 | 4256962 / 36944 |
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:线材 |
1909 | 4084 | | | | 4084 | 4084 | 0 | 0 | 0 | 0 | 0 |
1910 | 3940 | | | | 3950 | 3950 | 10 | 10 | 0 | 10 | 0 |
1911 | 4256 | | | | 4256 | 4256 | 0 | 0 | 0 | 0 | 0 |
1912 | 4256 | | | | 4256 | 4256 | 0 | 0 | 0 | 0 | 0 |
2001 | 4146 | | | | 4146 | 4146 | 0 | 0 | 0 | 0 | 0 |
2002 | 4212 | | | | 4212 | 4212 | 0 | 0 | 0 | 0 | 0 |
2003 | 3910 | | | | 3910 | 3910 | 0 | 0 | 0 | 0 | 0 |
2004 | 4193 | | | | 4193 | 4193 | 0 | 0 | 0 | 0 | 0 |
2005 | 4052 | | | | 4052 | 4052 | 0 | 0 | 0 | 0 | 0 |
2006 | 4165 | | | | 4165 | 4165 | 0 | 0 | 0 | 0 | 0 |
2007 | 4238 | | | | 4238 | 4238 | 0 | 0 | 0 | 0 | 0 |
2008 | 4238 | | | | 4238 | 4238 | 0 | 0 | 0 | 0 | 0 |
小计 | | | | | | | | | 0 | 10 / 0 |
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:热轧卷板 |
1909 | 3758 | 3743 | 3775 | 3743 | 3753 | 3763 | -5 | 5 | 580 | 4996 | 464 |
1910 | 3713 | 3716 | 3747 | 3700 | 3730 | 3725 | 17 | 12 | 252518 | 403650 | -12936 |
1911 | 3697 | | | | 3697 | 3697 | 0 | 0 | 0 | 338 | 0 |
1912 | 3627 | | | | 3638 | 3638 | 11 | 11 | 0 | 30 | 0 |
2001 | 3522 | 3522 | 3544 | 3506 | 3524 | 3525 | 2 | 3 | 93650 | 239502 | 4436 |
2002 | 3467 | | | | 3467 | 3467 | 0 | 0 | 0 | 536 | 0 |
2003 | 3500 | 3494 | 3494 | 3494 | 3494 | 3494 | -6 | -6 | 2 | 822 | 0 |
2004 | 3507 | | | | 3507 | 3507 | 0 | 0 | 0 | 248 | 0 |
2005 | 3430 | 3415 | 3434 | 3410 | 3417 | 3424 | -13 | -6 | 10424 | 75514 | -192 |
2006 | 3429 | | | | 3423 | 3423 | -6 | -6 | 0 | 88 | 0 |
2007 | 3403 | | | | 3397 | 3397 | -6 | -6 | 0 | 34 | 0 |
2008 | 3403 | | | | 3397 | 3397 | -6 | -6 | 0 | 0 | 0 |
小计 | | | | | | | | | 357174 | 725758 / -8228 |
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:原油 |
1909 | 421.2 | 419.1 | 424.8 | 414.1 | 424.6 | 418.1 | 3.4 | -3.1 | 233128 | 23412 | -1500 |
1910 | 419.1 | 417.5 | 418.7 | 410.8 | 418.0 | 414.8 | -1.1 | -4.3 | 57640 | 32090 | 664 |
1911 | 419.1 | 417.8 | 417.8 | 411.0 | 415.9 | 413.9 | -3.2 | -5.2 | 2386 | 3014 | 114 |
1912 | 418.8 | 416.1 | 416.3 | 410.1 | 414.9 | 413.1 | -3.9 | -5.7 | 804 | 3108 | 28 |
2001 | 420.1 | 415.0 | 415.5 | 410.5 | 415.5 | 413.0 | -4.6 | -7.1 | 146 | 348 | 28 |
2002 | 420.5 | | | | 413.4 | 413.4 | -7.1 | -7.1 | 0 | 2 | 0 |
2003 | 425.6 | | | | 425.6 | 425.6 | 0.0 | 0.0 | 0 | 64 | 0 |
2004 | 425.3 | | | | 418.1 | 418.1 | -7.2 | -7.2 | 0 | 0 | 0 |
2005 | 426.1 | | | | 426.1 | 426.1 | 0.0 | 0.0 | 0 | 2 | 0 |
2006 | 421.4 | | | | 421.4 | 421.4 | 0.0 | 0.0 | 0 | 100 | 0 |
2007 | 415.8 | | | | 415.8 | 415.8 | 0.0 | 0.0 | 0 | 64 | 0 |
2008 | 423.9 | | | | 423.9 | 423.9 | 0.0 | 0.0 | 0 | 0 | 0 |
2009 | 418.6 | | | | 418.6 | 418.6 | 0.0 | 0.0 | 0 | 100 | 0 |
2012 | 407.1 | | | | 407.1 | 407.1 | 0.0 | 0.0 | 0 | 48 | 0 |
2103 | 419.5 | | | | 419.5 | 419.5 | 0.0 | 0.0 | 0 | 36 | 0 |
2106 | 412.9 | | | | 412.9 | 412.9 | 0.0 | 0.0 | 0 | 8 | 0 |
2109 | 418.3 | | | | 418.3 | 418.3 | 0.0 | 0.0 | 0 | 14 | 0 |
2112 | 417.4 | | | | 417.4 | 417.4 | 0.0 | 0.0 | 0 | 16 | 0 |
2203 | 409.9 | | | | 409.9 | 409.9 | 0.0 | 0.0 | 0 | 28 | 0 |
2206 | 410.5 | | | | 410.5 | 410.5 | 0.0 | 0.0 | 0 | 4 | 0 |
小计 | | | | | | | | | 294104 | 62458 / -666 |
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:燃料油 |
1909 | 2650 | 2644 | 2680 | 2635 | 2654 | 2656 | 4 | 6 | 85510 | 46060 | -6206 |
1910 | 2617 | 2586 | 2646 | 2586 | 2600 | 2613 | -17 | -4 | 80 | 124 | 8 |
1911 | 2496 | 2485 | 2542 | 2485 | 2494 | 2503 | -2 | 7 | 8 | 48 | 2 |
1912 | 2362 | 2320 | 2391 | 2320 | 2379 | 2353 | 17 | -9 | 28 | 54 | 0 |
2001 | 2187 | 2180 | 2198 | 2163 | 2174 | 2181 | -13 | -6 | 1361256 | 774578 | 1150 |
2002 | 2217 | | | | 2217 | 2217 | 0 | 0 | 0 | 4 | 0 |
2003 | 2157 | 2141 | 2155 | 2122 | 2124 | 2139 | -33 | -18 | 23292 | 109786 | 4372 |
2004 | 2165 | 2145 | 2169 | 2136 | 2144 | 2152 | -21 | -13 | 8598 | 63302 | 642 |
2005 | 2173 | 2164 | 2179 | 2152 | 2155 | 2165 | -18 | -8 | 48512 | 170784 | 1734 |
2006 | 2194 | 2197 | 2217 | 2197 | 2200 | 2201 | 6 | 7 | 10 | 32 | 8 |
2007 | 2215 | 2206 | 2212 | 2206 | 2209 | 2209 | -6 | -6 | 16 | 84 | 6 |
2008 | 2305 | | | | 2299 | 2299 | -6 | -6 | 0 | 4 | 0 |
小计 | | | | | | | | | 1527310 | 1164860 / 1716 |
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:石油沥青 |
1909 | 3334 | 3336 | 3356 | 3326 | 3352 | 3344 | 18 | 10 | 1040 | 17276 | -306 |
1910 | 3222 | | | | 3224 | 3224 | 2 | 2 | 0 | 22 | 0 |
1911 | 3260 | | | | 3268 | 3268 | 8 | 8 | 0 | 64 | 0 |
1912 | 3078 | 3068 | 3104 | 3044 | 3084 | 3074 | 6 | -4 | 690554 | 639122 | -11478 |
2001 | 2982 | 3022 | 3042 | 2984 | 3008 | 3012 | 26 | 30 | 156 | 200 | 2 |
2002 | 2982 | | | | 2982 | 2982 | 0 | 0 | 0 | 0 | 0 |
2003 | 3040 | | | | 3070 | 3070 | 30 | 30 | 0 | 6 | 0 |
2006 | 2974 | 2968 | 2996 | 2942 | 2972 | 2972 | -2 | -2 | 9474 | 29380 | 1176 |
2009 | 2866 | 2854 | 2892 | 2854 | 2870 | 2872 | 4 | 6 | 18 | 4026 | -4 |
2012 | 2858 | 2846 | 2884 | 2828 | 2860 | 2856 | 2 | -2 | 402 | 4456 | 10 |
2103 | 2852 | 2806 | 2916 | 2800 | 2916 | 2840 | 64 | -12 | 6 | 34 | 2 |
2106 | 2842 | 2830 | 2854 | 2830 | 2838 | 2838 | -4 | -4 | 106 | 714 | -12 |
小计 | | | | | | | | | 701756 | 695300 / -10610 |
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:天然橡胶 |
1909 | 10390 | 10365 | 10425 | 10315 | 10370 | 10370 | -20 | -20 | 30852 | 150712 | -5472 |
1910 | 10480 | 10430 | 10480 | 10415 | 10470 | 10430 | -10 | -50 | 38 | 170 | 22 |
1911 | 10515 | 10500 | 10545 | 10455 | 10505 | 10500 | -10 | -15 | 1440 | 12902 | 78 |
2001 | 11420 | 11365 | 11460 | 11320 | 11375 | 11385 | -45 | -35 | 220910 | 294392 | 2144 |
2003 | 11625 | | | | 11625 | 11625 | 0 | 0 | 0 | 30 | 0 |
2004 | 11645 | | | | 11645 | 11645 | 0 | 0 | 0 | 84 | 0 |
2005 | 11665 | 11630 | 11695 | 11560 | 11625 | 11630 | -40 | -35 | 11178 | 44490 | -66 |
2006 | 11840 | | | | 11840 | 11840 | 0 | 0 | 0 | 48 | 0 |
2007 | 11775 | 11730 | 11730 | 11730 | 11730 | 11730 | -45 | -45 | 2 | 18 | 0 |
2008 | 11775 | 11790 | 11805 | 11785 | 11805 | 11790 | 30 | 15 | 12 | 4 | 4 |
小计 | | | | | | | | | 264432 | 502850 / -3290 |
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:20号胶 |
2002 | 9905 | 9860 | 9940 | 9830 | 9875 | 9880 | -30 | -25 | 10154 | 22704 | -342 |
2003 | 9930 | | | | 9930 | 9930 | 0 | 0 | 0 | 24 | 0 |
2004 | 10000 | | | | 10000 | 10000 | 0 | 0 | 0 | 22 | 0 |
2005 | 10065 | 10010 | 10110 | 9995 | 10060 | 10040 | -5 | -25 | 750 | 3754 | 46 |
2006 | 10105 | | | | 10105 | 10105 | 0 | 0 | 0 | 30 | 0 |
2007 | 10100 | | | | 10100 | 10100 | 0 | 0 | 0 | 14 | 0 |
2008 | 10100 | | | | 10100 | 10100 | 0 | 0 | 0 | 0 | 0 |
小计 | | | | | | | | | 10904 | 26548 / -296 |
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:纸浆 |
1909 | 4568 | 4550 | 4580 | 4526 | 4556 | 4550 | -12 | -18 | 25002 | 57112 | -7296 |
1910 | 4604 | 4622 | 4622 | 4548 | 4548 | 4586 | -56 | -18 | 10 | 274 | -2 |
1911 | 4656 | | | | 4656 | 4656 | 0 | 0 | 0 | 304 | 0 |
1912 | 4684 | 4636 | 4652 | 4636 | 4652 | 4642 | -32 | -42 | 8 | 170 | 0 |
2001 | 4688 | 4660 | 4698 | 4646 | 4680 | 4674 | -8 | -14 | 239160 | 198528 | 1536 |
2002 | 4692 | 4678 | 4678 | 4678 | 4678 | 4678 | -14 | -14 | 2 | 28 | 0 |
2003 | 4692 | | | | 4692 | 4692 | 0 | 0 | 0 | 8 | 0 |
2004 | 4722 | | | | 4722 | 4722 | 0 | 0 | 0 | 28 | 0 |
2005 | 4764 | 4748 | 4778 | 4730 | 4764 | 4758 | 0 | -6 | 294 | 1144 | 26 |
2006 | 4754 | | | | 4748 | 4748 | -6 | -6 | 0 | 44 | 0 |
2007 | 4776 | | | | 4776 | 4776 | 0 | 0 | 0 | 8 | 0 |
2008 | 4776 | | | | 4776 | 4776 | 0 | 0 | 0 | 0 | 0 |
小计 | | | | | | | | | 264476 | 257648 / -5736 |
总计 | | | | | | | | | 11548118 | 12647994 | 30410 |
注: 1、报价单位:铜、铝、锌、铅、镍、锡、螺纹钢、线材、热轧卷板、天然橡胶、燃料油、石油沥青、纸浆为元/吨;黄金为元/克;白银为元/千克;原油为元(人民币)/桶(交易报价为不含税价格);20号胶为元(人民币)/吨(交易报价为不含税价格)。 2、交易单位:铜、铝、锌、铅为5吨/手;镍、锡为1吨/手;螺纹钢、线材、热轧卷板、石油沥青、天然橡胶、20号胶、纸浆为10吨/手;燃料油为10吨/手;黄金为1000克/手;白银为15千克/手;原油为1000桶/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。 5、成交量、成交额包含期货自对冲量。 |
上海期货交易所期货成交情况 2019年08月16日(周五)
商品名称 | 最高价 | 最低价 | 加权平均价 | 成交手 | 成交额(亿元) | 年成交手(万手) | 年成交额(亿元) |
铜 | 47110 | 46280 | 46434 | 189190 | 439.24 | 4848.29 | 116132.18 |
铝 | 14300 | 14090 | 14205 | 291650 | 207.14 | 4342.05 | 29965.21 |
锌 | 18815 | 18305 | 18652 | 337494 | 314.75 | 10579.58 | 110353.69 |
铅 | 16800 | 16480 | 16709 | 62354 | 52.10 | 883.45 | 7360.36 |
镍 | 127700 | 123710 | 125827 | 2003110 | 2520.46 | 16100.75 | 168036.35 |
锡 | 136110 | 133010 | 134034 | 21678 | 29.06 | 314.38 | 4483.86 |
黄金 | 356.00 | 345.85 | 348.67 | 838412 | 2923.29 | 5127.81 | 157852.34 |
白银 | 4362 | 4186 | 4241 | 1442282 | 917.44 | 10144.35 | 58377.92 |
螺纹钢 | 3802 | 3302 | 3639 | 2941792 | 1070.60 | 58563.07 | 219592.12 |
线材 | | | | 0 | 0.00 | 32.26 | 126.50 |
热轧卷板 | 3775 | 3410 | 3664 | 357174 | 130.87 | 9610.38 | 35330.94 |
原油 | 424.8 | 410.1 | 417.4 | 294104 | 1227.65 | 5064.49 | 225034.17 |
燃料油 | 2680 | 2122 | 2207 | 1527310 | 337.06 | 18140.61 | 49619.49 |
石油沥青 | 3356 | 2800 | 3073 | 701756 | 215.68 | 14072.81 | 45566.15 |
天然橡胶 | 11805 | 10315 | 11275 | 264432 | 298.15 | 6556.61 | 77172.54 |
20号胶 | 10110 | 9830 | 9892 | 10904 | 10.79 | 18.02 | 178.47 |
纸浆 | 4778 | 4526 | 4663 | 264476 | 123.32 | 4920.67 | 24790.16 |
总计 | | | | 11548118 | 10817.59 | 169319.58 | 1329972.42 |
注: 1、成交手、成交额、年成交手、年成交额双边计算。 2、成交量、成交额包含期货自对冲量。 |
上海期货交易所期货价格指数 2019年08月16日(周五)
指数名 | 最新价 | 今开盘价 | 最高价 | 最低价 | 今收盘价 | 昨收盘价 | 涨跌1 | 涨跌2 | 结算参考价 |
上期有色金属指数 | 2916.66 | 2910.04 | 2924.44 | 2907.48 | 2916.66 | 2908.30 | | | |
注: 涨跌1=收盘价-前结算价参考价;涨跌2=结算价参考价-前结算价参考价。 |
(全球金属网 OMETAL.COM)
【点击此处】即可用微信接收各种行情报价啦!