[上海期货交易所]收盘行情6月25日
2010年06月25日 15:8 1952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 |
14720.0 |
14730.0 |
14800.0 |
14595.0 |
14610.0 |
14660.0 |
-110.0 |
-60.0 |
4162.0 |
31556.0 |
-1246 |
| |
|
|
1008 |
14810.0 |
14845.0 |
14875.0 |
14700.0 |
14730.0 |
14760.0 |
-80.0 |
-50.0 |
5506.0 |
60194.0 |
-1686 |
| |
|
|
1009 |
14905.0 |
14890.0 |
14970.0 |
14790.0 |
14830.0 |
14865.0 |
-75.0 |
-40.0 |
65956.0 |
89340.0 |
-2254 |
| |
|
|
1010 |
14995.0 |
15015.0 |
15060.0 |
14885.0 |
14910.0 |
14955.0 |
-85.0 |
-40.0 |
17296.0 |
42324.0 |
1736 |
| |
|
|
1011 |
15090.0 |
15120.0 |
15165.0 |
14990.0 |
15005.0 |
15040.0 |
-85.0 |
-50.0 |
3138.0 |
11328.0 |
1074 |
| |
|
|
1012 |
15185.0 |
15210.0 |
15210.0 |
15055.0 |
15075.0 |
15085.0 |
-110.0 |
-100.0 |
240.0 |
4372.0 |
164 |
| |
|
|
1101 |
15235.0 |
15185.0 |
15260.0 |
15120.0 |
15120.0 |
15180.0 |
-115.0 |
-55.0 |
138.0 |
1374.0 |
4 |
| |
|
|
1102 |
15270.0 |
15230.0 |
15235.0 |
15215.0 |
15215.0 |
15230.0 |
-55.0 |
-40.0 |
16.0 |
1040.0 |
2 |
| |
|
|
1103 |
15335.0 |
15280.0 |
15320.0 |
15150.0 |
15185.0 |
15245.0 |
-150.0 |
-90.0 |
180.0 |
3560.0 |
-36 |
| |
|
|
1104 |
15325.0 |
15340.0 |
15340.0 |
15230.0 |
15265.0 |
15280.0 |
-60.0 |
-45.0 |
68.0 |
556.0 |
-4 |
| |
|
|
1105 |
15325.0 |
15265.0 |
15320.0 |
15235.0 |
15235.0 |
15275.0 |
-90.0 |
-50.0 |
108.0 |
2666.0 |
10 |
| |
|
|
1106 |
15380.0 |
15475.0 |
15475.0 |
15360.0 |
15380.0 |
15390.0 |
0.0 |
10.0 |
20.0 |
50.0 |
18 |
| |
|
|
小计 |
|
|
|
|
|
|
|
|
96828.0 |
248360.0 |
-2218 |
| |
|
| ||||||||||||||
|
铜 |
1007 |
53770.0 |
53800.0 |
54010.0 |
53230.0 |
53400.0 |
53590.0 |
-370.0 |
-180.0 |
4626.0 |
24768.0 |
-314 |
| |
|
|
1008 |
53660.0 |
53580.0 |
53860.0 |
53060.0 |
53180.0 |
53400.0 |
-480.0 |
-260.0 |
6586.0 |
45400.0 |
-2790 |
| |
|
|
1009 |
53610.0 |
53640.0 |
53800.0 |
52930.0 |
53180.0 |
53400.0 |
-430.0 |
-210.0 |
348126.0 |
161962.0 |
-11648 |
| |
|
|
1010 |
53580.0 |
53670.0 |
53780.0 |
52970.0 |
53120.0 |
53380.0 |
-460.0 |
-200.0 |
190076.0 |
124118.0 |
8648 |
| |
|
|
1011 |
53560.0 |
53510.0 |
53750.0 |
52960.0 |
53180.0 |
53330.0 |
-380.0 |
-230.0 |
3884.0 |
13636.0 |
314 |
| |
|
|
1012 |
53530.0 |
53530.0 |
53740.0 |
52930.0 |
53170.0 |
53310.0 |
-360.0 |
-220.0 |
1192.0 |
8616.0 |
-74 |
| |
|
|
1101 |
53580.0 |
53800.0 |
53800.0 |
53010.0 |
53180.0 |
53420.0 |
-400.0 |
-160.0 |
290.0 |
1728.0 |
68 |
| |
|
|
1102 |
53570.0 |
53500.0 |
53600.0 |
53020.0 |
53150.0 |
53230.0 |
-420.0 |
-340.0 |
40.0 |
876.0 |
-2 |
| |
|
|
1103 |
53590.0 |
53700.0 |
53700.0 |
53100.0 |
53200.0 |
53420.0 |
-390.0 |
-170.0 |
138.0 |
1160.0 |
22 |
| |
|
|
1104 |
53560.0 |
53660.0 |
53660.0 |
52880.0 |
53230.0 |
53390.0 |
-330.0 |
-170.0 |
98.0 |
918.0 |
-18 |
| |
|
|
1105 |
53660.0 |
53490.0 |
53750.0 |
53000.0 |
53200.0 |
53330.0 |
-460.0 |
-330.0 |
42.0 |
700.0 |
-14 |
| |
|
|
1106 |
53500.0 |
53640.0 |
53640.0 |
53020.0 |
53020.0 |
53330.0 |
-480.0 |
-170.0 |
40.0 |
362.0 |
2 |
| |
|
|
小计 |
|
|
|
|
|
|
|
|
555138.0 |
384244.0 |
-5806 |
| |
|
| ||||||||||||||
|
锌 |
1007 |
15145.0 |
15170.0 |
15170.0 |
14835.0 |
14900.0 |
14970.0 |
-245.0 |
-175.0 |
2008.0 |
16862.0 |
-736 |
| |
|
|
1008 |
15245.0 |
15300.0 |
15325.0 |
14880.0 |
14960.0 |
15055.0 |
-285.0 |
-190.0 |
8658.0 |
37944.0 |
-1058 |
| |
|
|
1009 |
15340.0 |
15430.0 |
15440.0 |
14940.0 |
15010.0 |
15135.0 |
-330.0 |
-205.0 |
1579474.0 |
230338.0 |
-7852 |
| |
|
|
1010 |
15435.0 |
15500.0 |
15530.0 |
15055.0 |
15085.0 |
15240.0 |
-350.0 |
-195.0 |
950688.0 |
181456.0 |
27570 |
| |
|
|
1011 |
15525.0 |
15680.0 |
15680.0 |
15150.0 |
15190.0 |
15335.0 |
-335.0 |
-190.0 |
19744.0 |
14982.0 |
3926 |
| |
|
|
1012 |
15600.0 |
15675.0 |
15690.0 |
15235.0 |
15250.0 |
15435.0 |
-350.0 |
-165.0 |
1528.0 |
5808.0 |
146 |
| |
|
|
1101 |
15640.0 |
15720.0 |
15770.0 |
15335.0 |
15405.0 |
15490.0 |
-235.0 |
-150.0 |
1304.0 |
3132.0 |
-294 |
| |
|
|
1102 |
15725.0 |
15670.0 |
15725.0 |
15420.0 |
15515.0 |
15620.0 |
-210.0 |
-105.0 |
58.0 |
800.0 |
16 |
| |
|
|
1103 |
15770.0 |
15735.0 |
15735.0 |
15500.0 |
15560.0 |
15630.0 |
-210.0 |
-140.0 |
268.0 |
1782.0 |
24 |
| |
|
|
1104 |
15915.0 |
15800.0 |
15800.0 |
15620.0 |
15620.0 |
15705.0 |
-295.0 |
-210.0 |
44.0 |
482.0 |
-16 |
| |
|
|
1105 |
15950.0 |
15805.0 |
15805.0 |
15650.0 |
15795.0 |
15760.0 |
-155.0 |
-190.0 |
52.0 |
336.0 |
8 |
| |
|
|
1106 |
16010.0 |
16015.0 |
16015.0 |
15710.0 |
15875.0 |
15925.0 |
-135.0 |
-85.0 |
38.0 |
118.0 |
6 |
| |
|
|
小计 |
|
|
|
|
|
|
|
|
2563864.0 |
494040.0 |
21740 |
| |
|
| ||||||||||||||
|
黄金 |
1007 |
272.97 |
272.98 |
272.98 |
272.98 |
272.98 |
272.98 |
0.01 |
0.01 |
2.0 |
28.0 |
-2 |
| |
|
|
1008 |
270.17 |
271.35 |
272.16 |
271.18 |
271.3 |
271.46 |
1.13 |
1.29 |
16.0 |
54.0 |
2 |
| |
|
|
1009 |
271.17 |
273.43 |
273.46 |
272.52 |
273.24 |
273.1 |
2.07 |
1.93 |
36.0 |
80.0 |
0 |
| |
|
|
1010 |
270.88 |
273.89 |
274.37 |
273.19 |
273.19 |
273.81 |
2.31 |
2.93 |
20.0 |
92.0 |
4 |
| |
|
|
1011 |
271.88 |
273.2 |
274.3 |
273.2 |
273.9 |
273.77 |
2.02 |
1.89 |
16.0 |
56.0 |
8 |
| |
|
|
1012 |
271.09 |
272.9 |
273.58 |
272.64 |
272.95 |
273.1 |
1.86 |
2.01 |
25832.0 |
56240.0 |
-1702 |
| |
|
|
1101 |
271.5 |
273.19 |
273.19 |
272.29 |
272.29 |
272.74 |
0.79 |
1.24 |
4.0 |
56.0 |
2 |
| |
|
|
1102 |
270.61 |
273.39 |
273.44 |
272.01 |
272.8 |
272.81 |
2.19 |
2.2 |
24.0 |
104.0 |
0 |
| |
|
|
1103 |
272.44 |
|
|
|
272.44 |
272.44 |
0.0 |
0.0 |
|
46.0 |
0 |
| |
|
|
1104 |
271.27 |
271.98 |
273.42 |
271.96 |
271.96 |
272.4 |
0.69 |
1.13 |
8.0 |
88.0 |
-2 |
| |
|
|
1105 |
272.77 |
|
|
|
272.77 |
272.77 |
0.0 |
0.0 |
|
16.0 |
0 |
| |
|
|
1106 |
272.29 |
273.9 |
274.0 |
273.3 |
273.38 |
273.63 |
1.09 |
1.34 |
48.0 |
66.0 |
-2 |
| |
|
|
小计 |
|
|
|
|
|
|
|
|
26006.0 |
56926.0 |
-1692 |
| |
|
| ||||||||||||||
|
螺纹钢 |
1007 |
3947.0 |
3940.0 |
3950.0 |
3934.0 |
3935.0 |
3940.0 |
-12.0 |
-7.0 |
812.0 |
4790.0 |
-536 |
| |
|
|
1008 |
3991.0 |
3982.0 |
3985.0 |
3973.0 |
3982.0 |
3980.0 |
-9.0 |
-11.0 |
324.0 |
13188.0 |
8 |
| |
|
|
1009 |
4046.0 |
4030.0 |
4040.0 |
4023.0 |
4027.0 |
4030.0 |
-19.0 |
-16.0 |
718.0 |
19790.0 |
-16 |
| |
|
|
1010 |
4099.0 |
4100.0 |
4101.0 |
4074.0 |
4084.0 |
4085.0 |
-15.0 |
-14.0 |
1070706.0 |
966066.0 |
-18544 |
| |
|
|
1011 |
4107.0 |
4104.0 |
4113.0 |
4088.0 |
4098.0 |
4097.0 |
-9.0 |
-10.0 |
954.0 |
22072.0 |
30 |
| |
|
|
1012 |
4129.0 |
4121.0 |
4123.0 |
4107.0 |
4114.0 |
4115.0 |
-15.0 |
-14.0 |
686.0 |
21438.0 |
-10 |
| |
|
|
1101 |
4208.0 |
4213.0 |
4213.0 |
4180.0 |
4182.0 |
4191.0 |
-26.0 |
-17.0 |
60540.0 |
153576.0 |
-478 |
| |
|
|
1102 |
4213.0 |
4206.0 |
4208.0 |
4193.0 |
4193.0 |
4199.0 |
-20.0 |
-14.0 |
424.0 |
10208.0 |
-82 |
| |
|
|
1103 |
4247.0 |
4246.0 |
4246.0 |
4230.0 |
4230.0 |
4238.0 |
-17.0 |
-9.0 |
336.0 |
5452.0 |
58 |
| |
|
|
1104 |
4286.0 |
4261.0 |
4290.0 |
4255.0 |
4263.0 |
4262.0 |
-23.0 |
-24.0 |
444.0 |
3896.0 |
-10 |
| |
|
|
1105 |
4360.0 |
4343.0 |
4358.0 |
4335.0 |
4345.0 |
4345.0 |
-15.0 |
-15.0 |
1434.0 |
5570.0 |
-204 |
| |
|
|
1106 |
4376.0 |
4375.0 |
4375.0 |
4351.0 |
4372.0 |
4359.0 |
-4.0 |
-17.0 |
76.0 |
120.0 |
-8 |
| |
|
|
小计 |
|
|
|
|
|
|
|
|
1137454.0 |
1226166.0 |
-19792 |
| |
|
| ||||||||||||||
|
线材 |
1007 |
4097.0 |
4066.0 |
4117.0 |
4066.0 |
4103.0 |
4100.0 |
6.0 |
3.0 |
64.0 |
100.0 |
-34 |
| |
|
|
1008 |
4138.0 |
4119.0 |
4120.0 |
4119.0 |
4120.0 |
4119.0 |
-18.0 |
-19.0 |
16.0 |
230.0 |
0 |
| |
|
|
1009 |
4114.0 |
4165.0 |
4165.0 |
4093.0 |
4113.0 |
4113.0 |
-1.0 |
-1.0 |
14.0 |
656.0 |
4 |
| |
|
|
1010 |
4102.0 |
4097.0 |
4101.0 |
4086.0 |
4089.0 |
4091.0 |
-13.0 |
-11.0 |
566.0 |
3778.0 |
-64 |
| |
|
|
1011 |
4108.0 |
4096.0 |
4143.0 |
4096.0 |
4100.0 |
4114.0 |
-8.0 |
6.0 |
12.0 |
362.0 |
-4 |
| |
|
|
1012 |
4121.0 |
|
|
|
4121.0 |
4121.0 |
0.0 |
0.0 |
|
84.0 |
0 |
| |
|
|
1101 |
4198.0 |
4177.0 |
4177.0 |
4177.0 |
4177.0 |
4177.0 |
-21.0 |
-21.0 |
2.0 |
58.0 |
0 |
| |
|
|
1102 |
4201.0 |
|
|
|
4200.0 |
4200.0 |
-1.0 |
-1.0 |
|
6.0 |
0 |
| |
|
|
1103 |
4196.0 |
|
|
|
4196.0 |
4196.0 |
0.0 |
0.0 |
|
30.0 |
0 |
| |
|
|
1104 |
4232.0 |
|
|
|
4232.0 |
4232.0 |
0.0 |
0.0 |
|
4.0 |
0 |
| |
|
|
1105 |
4272.0 |
|
|
|
4272.0 |
4272.0 |
0.0 |
0.0 |
|
12.0 |
0 |
| |
|
|
小计 |
|
|
|
|
|
|
|
|
674.0 |
5320.0 |
-98 |
| |
|
| ||||||||||||||
|
|
|
|
| |
|
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.pioneer-the-event.com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。
