[上海期货交易所]收盘行情7月8日
2010年07月08日 15:22 1729次浏览 来源： 中国有色网 分类： 上海期货交易所
|
品种 |
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| ||
|
| ||||||||||||||
|
铝 |
1007 |
14680.0 |
14720.0 |
14760.0 |
14700.0 |
14705.0 |
14720.0 |
25.0 |
40.0 |
1750.0 |
22630.0 |
-570 |
| |
|
|
1008 |
14760.0 |
14850.0 |
14860.0 |
14790.0 |
14810.0 |
14820.0 |
50.0 |
60.0 |
2970.0 |
52148.0 |
-824 |
| |
|
|
1009 |
14855.0 |
14935.0 |
14950.0 |
14860.0 |
14895.0 |
14910.0 |
40.0 |
55.0 |
11788.0 |
77864.0 |
-1638 |
| |
|
|
1010 |
14950.0 |
15000.0 |
15055.0 |
14950.0 |
14980.0 |
15005.0 |
30.0 |
55.0 |
51736.0 |
63366.0 |
3190 |
| |
|
|
1011 |
15030.0 |
15110.0 |
15135.0 |
15060.0 |
15075.0 |
15095.0 |
45.0 |
65.0 |
3494.0 |
19978.0 |
944 |
| |
|
|
1012 |
15110.0 |
15180.0 |
15200.0 |
15140.0 |
15170.0 |
15175.0 |
60.0 |
65.0 |
354.0 |
5542.0 |
100 |
| |
|
|
1101 |
15195.0 |
15205.0 |
15260.0 |
15190.0 |
15215.0 |
15220.0 |
20.0 |
25.0 |
222.0 |
1658.0 |
104 |
| |
|
|
1102 |
15220.0 |
15280.0 |
15280.0 |
15230.0 |
15255.0 |
15250.0 |
35.0 |
30.0 |
30.0 |
1128.0 |
14 |
| |
|
|
1103 |
15280.0 |
15235.0 |
15330.0 |
15230.0 |
15290.0 |
15290.0 |
10.0 |
10.0 |
62.0 |
3728.0 |
6 |
| |
|
|
1104 |
15295.0 |
15330.0 |
15330.0 |
15320.0 |
15320.0 |
15325.0 |
25.0 |
30.0 |
8.0 |
580.0 |
6 |
| |
|
|
1105 |
15310.0 |
15325.0 |
15365.0 |
15300.0 |
15340.0 |
15320.0 |
30.0 |
10.0 |
592.0 |
4300.0 |
400 |
| |
|
|
1106 |
15340.0 |
15360.0 |
15360.0 |
15345.0 |
15345.0 |
15350.0 |
5.0 |
10.0 |
4.0 |
78.0 |
0 |
| |
|
|
小计 |
|
|
|
|
|
|
|
|
73010.0 |
253000.0 |
1732 |
| |
|
| ||||||||||||||
|
铜 |
1007 |
52950.0 |
53500.0 |
53890.0 |
53500.0 |
53610.0 |
53680.0 |
660.0 |
730.0 |
3570.0 |
13020.0 |
-1390 |
| |
|
|
1008 |
52600.0 |
53670.0 |
53700.0 |
53200.0 |
53420.0 |
53480.0 |
820.0 |
880.0 |
5310.0 |
35484.0 |
-2676 |
| |
|
|
1009 |
52450.0 |
53370.0 |
53590.0 |
53180.0 |
53210.0 |
53320.0 |
760.0 |
870.0 |
19274.0 |
74736.0 |
-3418 |
| |
|
|
1010 |
52280.0 |
53300.0 |
53460.0 |
52970.0 |
52990.0 |
53190.0 |
710.0 |
910.0 |
417750.0 |
196556.0 |
-9770 |
| |
|
|
1011 |
52250.0 |
53290.0 |
53390.0 |
52860.0 |
52860.0 |
53140.0 |
610.0 |
890.0 |
20700.0 |
30944.0 |
214 |
| |
|
|
1012 |
52240.0 |
53210.0 |
53370.0 |
52810.0 |
52810.0 |
53080.0 |
570.0 |
840.0 |
3520.0 |
12790.0 |
834 |
| |
|
|
1101 |
52220.0 |
53200.0 |
53360.0 |
52850.0 |
52850.0 |
53130.0 |
630.0 |
910.0 |
710.0 |
2666.0 |
150 |
| |
|
|
1102 |
52210.0 |
53150.0 |
53400.0 |
52810.0 |
52810.0 |
53100.0 |
600.0 |
890.0 |
238.0 |
978.0 |
44 |
| |
|
|
1103 |
52270.0 |
53040.0 |
53310.0 |
52860.0 |
52860.0 |
53140.0 |
590.0 |
870.0 |
132.0 |
1494.0 |
32 |
| |
|
|
1104 |
52280.0 |
53200.0 |
53350.0 |
52320.0 |
53030.0 |
53160.0 |
750.0 |
880.0 |
134.0 |
874.0 |
-8 |
| |
|
|
1105 |
52260.0 |
53100.0 |
53360.0 |
53060.0 |
53200.0 |
53250.0 |
940.0 |
990.0 |
56.0 |
706.0 |
24 |
| |
|
|
1106 |
52390.0 |
53050.0 |
53310.0 |
53000.0 |
53000.0 |
53140.0 |
610.0 |
750.0 |
46.0 |
322.0 |
-2 |
| |
|
|
小计 |
|
|
|
|
|
|
|
|
471440.0 |
370570.0 |
-15966 |
| |
|
| ||||||||||||||
|
锌 |
1007 |
15040.0 |
15275.0 |
15290.0 |
15130.0 |
15130.0 |
15215.0 |
90.0 |
175.0 |
700.0 |
13830.0 |
-260 |
| |
|
|
1008 |
15110.0 |
15320.0 |
15370.0 |
15190.0 |
15200.0 |
15275.0 |
90.0 |
165.0 |
4640.0 |
22272.0 |
-1476 |
| |
|
|
1009 |
15190.0 |
15375.0 |
15465.0 |
15235.0 |
15250.0 |
15355.0 |
60.0 |
165.0 |
66188.0 |
68616.0 |
-7986 |
| |
|
|
1010 |
15260.0 |
15470.0 |
15560.0 |
15315.0 |
15345.0 |
15430.0 |
85.0 |
170.0 |
1718760.0 |
291892.0 |
-13356 |
| |
|
|
1011 |
15330.0 |
15555.0 |
15640.0 |
15405.0 |
15420.0 |
15520.0 |
90.0 |
190.0 |
146496.0 |
50886.0 |
5414 |
| |
|
|
1012 |
15400.0 |
15580.0 |
15685.0 |
15470.0 |
15500.0 |
15575.0 |
100.0 |
175.0 |
2280.0 |
7254.0 |
126 |
| |
|
|
1101 |
15475.0 |
15600.0 |
15745.0 |
15545.0 |
15570.0 |
15640.0 |
95.0 |
165.0 |
1222.0 |
3384.0 |
-4 |
| |
|
|
1102 |
15535.0 |
15700.0 |
15810.0 |
15600.0 |
15660.0 |
15725.0 |
125.0 |
190.0 |
74.0 |
858.0 |
-20 |
| |
|
|
1103 |
15585.0 |
15820.0 |
15860.0 |
15695.0 |
15715.0 |
15765.0 |
130.0 |
180.0 |
296.0 |
1744.0 |
-28 |
| |
|
|
1104 |
15655.0 |
15745.0 |
15920.0 |
15740.0 |
15780.0 |
15810.0 |
125.0 |
155.0 |
76.0 |
392.0 |
-42 |
| |
|
|
1105 |
15725.0 |
16075.0 |
16075.0 |
15810.0 |
15810.0 |
15920.0 |
85.0 |
195.0 |
98.0 |
502.0 |
22 |
| |
|
|
1106 |
15815.0 |
15950.0 |
16110.0 |
15870.0 |
15925.0 |
15970.0 |
110.0 |
155.0 |
128.0 |
226.0 |
14 |
| |
|
|
小计 |
|
|
|
|
|
|
|
|
1940958.0 |
461856.0 |
-17596 |
| |
|
| ||||||||||||||
|
黄金 |
1007 |
271.68 |
|
|
|
271.5 |
271.68 |
-0.18 |
0.0 |
|
6.0 |
0 |
| |
|
|
1008 |
259.58 |
263.77 |
263.77 |
263.77 |
263.77 |
263.77 |
4.19 |
4.19 |
2.0 |
44.0 |
0 |
| |
|
|
1009 |
262.0 |
|
|
|
263.08 |
263.08 |
1.08 |
1.08 |
|
74.0 |
0 |
| |
|
|
1010 |
259.66 |
264.0 |
264.0 |
263.01 |
263.68 |
263.74 |
4.02 |
4.08 |
44.0 |
102.0 |
-2 |
| |
|
|
1011 |
261.14 |
263.25 |
263.3 |
263.11 |
263.3 |
263.17 |
2.16 |
2.03 |
44.0 |
44.0 |
-38 |
| |
|
|
1012 |
260.19 |
263.02 |
263.48 |
262.6 |
263.16 |
263.08 |
2.97 |
2.89 |
26662.0 |
50026.0 |
-4316 |
| |
|
|
1101 |
261.75 |
|
|
|
261.75 |
261.75 |
0.0 |
0.0 |
|
134.0 |
0 |
| |
|
|
1102 |
259.77 |
262.56 |
265.0 |
262.56 |
265.0 |
263.22 |
5.23 |
3.45 |
52.0 |
96.0 |
-10 |
| |
|
|
1103 |
261.9 |
264.2 |
264.2 |
264.2 |
264.2 |
264.2 |
2.3 |
2.3 |
2.0 |
150.0 |
0 |
| |
|
|
1104 |
260.64 |
|
|
|
261.47 |
261.47 |
0.83 |
0.83 |
|
92.0 |
0 |
| |
|
|
1105 |
260.94 |
263.5 |
263.5 |
263.5 |
263.5 |
263.5 |
2.56 |
2.56 |
2.0 |
20.0 |
0 |
| |
|
|
1106 |
260.52 |
263.19 |
264.1 |
263.18 |
263.5 |
263.41 |
2.98 |
2.89 |
48.0 |
134.0 |
26 |
| |
|
|
小计 |
|
|
|
|
|
|
|
|
26856.0 |
50922.0 |
-4340 |
| |
|
| ||||||||||||||
|
螺纹钢 |
1007 |
3807.0 |
3805.0 |
3805.0 |
3800.0 |
3800.0 |
3802.0 |
-7.0 |
-5.0 |
120.0 |
4320.0 |
0 |
| |
|
|
1008 |
3871.0 |
3870.0 |
3876.0 |
3844.0 |
3844.0 |
3857.0 |
-27.0 |
-14.0 |
1080.0 |
9752.0 |
-658 |
| |
|
|
1009 |
3906.0 |
3923.0 |
3923.0 |
3889.0 |
3889.0 |
3901.0 |
-17.0 |
-5.0 |
534.0 |
14724.0 |
-70 |
| |
|
|
1010 |
3964.0 |
3985.0 |
4000.0 |
3933.0 |
3935.0 |
3957.0 |
-29.0 |
-7.0 |
1464000.0 |
980932.0 |
128380 |
| |
|
|
1011 |
3994.0 |
4028.0 |
4028.0 |
3965.0 |
3967.0 |
3992.0 |
-27.0 |
-2.0 |
3592.0 |
20130.0 |
306 |
| |
|
|
1012 |
4024.0 |
4042.0 |
4050.0 |
3996.0 |
4001.0 |
4022.0 |
-23.0 |
-2.0 |
1094.0 |
21290.0 |
124 |
| |
|
|
1101 |
4113.0 |
4135.0 |
4148.0 |
4091.0 |
4091.0 |
4114.0 |
-22.0 |
1.0 |
340500.0 |
280042.0 |
29894 |
| |
|
|
1102 |
4123.0 |
4149.0 |
4155.0 |
4105.0 |
4105.0 |
4124.0 |
-18.0 |
1.0 |
1050.0 |
8412.0 |
2 |
| |
|
|
1103 |
4168.0 |
4170.0 |
4180.0 |
4147.0 |
4147.0 |
4162.0 |
-21.0 |
-6.0 |
384.0 |
5308.0 |
4 |
| |
|
|
1104 |
4203.0 |
4222.0 |
4223.0 |
4187.0 |
4195.0 |
4204.0 |
-8.0 |
1.0 |
494.0 |
3616.0 |
60 |
| |
|
|
1105 |
4296.0 |
4300.0 |
4315.0 |
4280.0 |
4286.0 |
4291.0 |
-10.0 |
-5.0 |
930.0 |
8714.0 |
394 |
| |
|
|
1106 |
4307.0 |
4339.0 |
4339.0 |
4291.0 |
4295.0 |
4300.0 |
-12.0 |
-7.0 |
116.0 |
310.0 |
34 |
| |
|
|
小计 |
|
|
|
|
|
|
|
|
1813894.0 |
1357550.0 |
158470 |
| |
|
| ||||||||||||||
|
线材 |
1008 |
4010.0 |
4000.0 |
4000.0 |
3988.0 |
3989.0 |
3992.0 |
-21.0 |
-18.0 |
32.0 |
54.0 |
-30 |
| |
|
|
1009 |
4010.0 |
|
|
|
3990.0 |
3990.0 |
-20.0 |
-20.0 |
|
388.0 |
0 |
| |
|
|
1010 |
4000.0 |
4019.0 |
4020.0 |
3988.0 |
3995.0 |
4000.0 |
-5.0 |
0.0 |
796.0 |
3356.0 |
-12 |
| |
|
|
1011 |
4032.0 |
|
|
|
4010.0 |
4010.0 |
-22.0 |
-22.0 |
|
278.0 |
0 |
| |
|
|
1012 |
4065.0 |
4039.0 |
4099.0 |
4039.0 |
4084.0 |
4074.0 |
19.0 |
9.0 |
12.0 |
90.0 |
2 |
| |
|
|
1101 |
4105.0 |
4181.0 |
4181.0 |
4104.0 |
4104.0 |
4133.0 |
-1.0 |
28.0 |
12.0 |
58.0 |
2 |
| |
|
|
1102 |
4165.0 |
|
|
|
4165.0 |
4165.0 |
0.0 |
0.0 |
|
8.0 |
0 |
| |
|
|
1103 |
4135.0 |
|
|
|
4135.0 |
4135.0 |
0.0 |
0.0 |
|
26.0 |
0 |
| |
|
|
1104 |
4278.0 |
|
|
|
4248.0 |
4248.0 |
-30.0 |
-30.0 |
|
12.0 |
0 |
| |
|
|
1105 |
4212.0 |
|
|
|
4212.0 |
4212.0 |
0.0 |
0.0 |
|
10.0 |
0 |
| |
|
|
小计 |
|
|
|
|
|
|
|
|
852.0 |
4280.0 |
-38 |
| |
|
| ||||||||||||||
|
|
|
|
| |
|
注： 1、报价单位：铜、铝、锌、螺纹钢、线材、天然橡胶、燃料油为元/吨；黄金为元/克。 2、交易单位：铜、铝、锌、天然橡胶为5吨/手；螺纹钢、线材、燃料油为10吨/手；黄金为1000克/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：Robert
如需了解更多信息，请登录中国有色网：www.cnmn.com.cn了解更多信息。
中国有色网声明：本网所有内容的版权均属于作者或页面内声明的版权人。
凡注明文章来源为“中国有色金属报”或 “中国有色网”的文章，均为中国有色网原创或者是合作机构授权同意发布的文章。
如需转载，转载方必须与中国有色网（ 邮件：cnmn@cnmn.com.cn 或 电话：010-63971479）联系，签署授权协议，取得转载授权；
凡本网注明“来源：“XXX（非中国有色网或非中国有色金属报）”的文章，均转载自其它媒体，转载目的在于传递更多信息，并不构成投资建议，仅供读者参考。
若据本文章操作，所有后果读者自负，中国有色网概不负任何责任。
