[上海期货交易所]收盘行情7月9日
2010年07月09日 15:4 1809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 |
14710.0 |
14725.0 |
14650.0 |
14705.0 |
14695.0 |
-15.0 |
-25.0 |
2000.0 |
21620.0 |
-1010 |
| |||
|
|
1008 |
14820.0 |
14780.0 |
14820.0 |
14750.0 |
14800.0 |
14790.0 |
-20.0 |
-30.0 |
2698.0 |
51424.0 |
-724 |
| |||
|
|
1009 |
14910.0 |
14900.0 |
14920.0 |
14810.0 |
14885.0 |
14885.0 |
-25.0 |
-25.0 |
7956.0 |
76220.0 |
-1644 |
| |||
|
|
1010 |
15005.0 |
14995.0 |
15030.0 |
14905.0 |
14990.0 |
14980.0 |
-15.0 |
-25.0 |
31064.0 |
65744.0 |
2378 |
| |||
|
|
1011 |
15095.0 |
15090.0 |
15130.0 |
15005.0 |
15095.0 |
15075.0 |
0.0 |
-20.0 |
2382.0 |
20440.0 |
462 |
| |||
|
|
1012 |
15175.0 |
15250.0 |
15250.0 |
15100.0 |
15170.0 |
15165.0 |
-5.0 |
-10.0 |
708.0 |
5592.0 |
50 |
| |||
|
|
1101 |
15220.0 |
15230.0 |
15260.0 |
15160.0 |
15245.0 |
15200.0 |
25.0 |
-20.0 |
58.0 |
1658.0 |
0 |
| |||
|
|
1102 |
15250.0 |
15240.0 |
15370.0 |
15240.0 |
15370.0 |
15310.0 |
120.0 |
60.0 |
8.0 |
1126.0 |
-2 |
| |||
|
|
1103 |
15290.0 |
15285.0 |
15325.0 |
15210.0 |
15300.0 |
15290.0 |
10.0 |
0.0 |
100.0 |
3722.0 |
-6 |
| |||
|
|
1104 |
15325.0 |
15310.0 |
15325.0 |
15310.0 |
15325.0 |
15315.0 |
0.0 |
-10.0 |
12.0 |
572.0 |
-8 |
| |||
|
|
1105 |
15320.0 |
15325.0 |
15350.0 |
15300.0 |
15315.0 |
15315.0 |
-5.0 |
-5.0 |
674.0 |
4702.0 |
402 |
| |||
|
|
1106 |
15350.0 |
15315.0 |
15380.0 |
15315.0 |
15380.0 |
15340.0 |
30.0 |
-10.0 |
8.0 |
70.0 |
-8 |
| |||
|
|
小计 |
|
|
|
|
|
|
|
|
47668.0 |
252890.0 |
-110 |
| |||
|
| ||||||||||||||||
|
铜 |
1007 |
53680.0 |
53720.0 |
54100.0 |
53630.0 |
54050.0 |
53920.0 |
370.0 |
240.0 |
2820.0 |
12020.0 |
-1000 |
| |||
|
|
1008 |
53480.0 |
53440.0 |
54050.0 |
53320.0 |
53950.0 |
53730.0 |
470.0 |
250.0 |
2998.0 |
35360.0 |
-124 |
| |||
|
|
1009 |
53320.0 |
53220.0 |
53920.0 |
53150.0 |
53720.0 |
53530.0 |
400.0 |
210.0 |
11384.0 |
72158.0 |
-2578 |
| |||
|
|
1010 |
53190.0 |
53090.0 |
53800.0 |
52950.0 |
53640.0 |
53410.0 |
450.0 |
220.0 |
437496.0 |
205360.0 |
8804 |
| |||
|
|
1011 |
53140.0 |
52960.0 |
53680.0 |
52910.0 |
53520.0 |
53360.0 |
380.0 |
220.0 |
22534.0 |
33378.0 |
2434 |
| |||
|
|
1012 |
53080.0 |
52810.0 |
53540.0 |
52810.0 |
53400.0 |
53270.0 |
320.0 |
190.0 |
4578.0 |
14206.0 |
1416 |
| |||
|
|
1101 |
53130.0 |
53060.0 |
53540.0 |
52900.0 |
53440.0 |
53260.0 |
310.0 |
130.0 |
324.0 |
2602.0 |
-64 |
| |||
|
|
1102 |
53100.0 |
52790.0 |
53460.0 |
52790.0 |
53380.0 |
53170.0 |
280.0 |
70.0 |
86.0 |
948.0 |
-30 |
| |||
|
|
1103 |
53140.0 |
52670.0 |
53480.0 |
52670.0 |
53480.0 |
53250.0 |
340.0 |
110.0 |
126.0 |
1480.0 |
-14 |
| |||
|
|
1104 |
53160.0 |
53000.0 |
53470.0 |
52910.0 |
53300.0 |
53210.0 |
140.0 |
50.0 |
96.0 |
880.0 |
6 |
| |||
|
|
1105 |
53250.0 |
53180.0 |
53600.0 |
53030.0 |
53330.0 |
53220.0 |
80.0 |
-30.0 |
56.0 |
700.0 |
-6 |
| |||
|
|
1106 |
53140.0 |
54500.0 |
54500.0 |
52850.0 |
53530.0 |
53280.0 |
390.0 |
140.0 |
84.0 |
322.0 |
0 |
| |||
|
|
小计 |
|
|
|
|
|
|
|
|
482582.0 |
379414.0 |
8844 |
| |||
|
| ||||||||||||||||
|
锌 |
1007 |
15215.0 |
14955.0 |
15220.0 |
14955.0 |
15150.0 |
15105.0 |
-65.0 |
-110.0 |
680.0 |
13450.0 |
-380 |
| |||
|
|
1008 |
15275.0 |
15200.0 |
15300.0 |
15105.0 |
15230.0 |
15195.0 |
-45.0 |
-80.0 |
4308.0 |
21298.0 |
-974 |
| |||
|
|
1009 |
15355.0 |
15270.0 |
15360.0 |
15150.0 |
15280.0 |
15255.0 |
-75.0 |
-100.0 |
43488.0 |
65782.0 |
-2834 |
| |||
|
|
1010 |
15430.0 |
15400.0 |
15450.0 |
15230.0 |
15360.0 |
15330.0 |
-70.0 |
-100.0 |
1850704.0 |
287554.0 |
-4338 |
| |||
|
|
1011 |
15520.0 |
15470.0 |
15525.0 |
15315.0 |
15450.0 |
15420.0 |
-70.0 |
-100.0 |
151648.0 |
52802.0 |
1916 |
| |||
|
|
1012 |
15575.0 |
15550.0 |
15590.0 |
15410.0 |
15520.0 |
15495.0 |
-55.0 |
-80.0 |
1840.0 |
7516.0 |
262 |
| |||
|
|
1101 |
15640.0 |
15730.0 |
15730.0 |
15465.0 |
15580.0 |
15580.0 |
-60.0 |
-60.0 |
938.0 |
3454.0 |
70 |
| |||
|
|
1102 |
15725.0 |
15655.0 |
15725.0 |
15555.0 |
15660.0 |
15640.0 |
-65.0 |
-85.0 |
64.0 |
866.0 |
8 |
| |||
|
|
1103 |
15765.0 |
15695.0 |
15795.0 |
15620.0 |
15720.0 |
15700.0 |
-45.0 |
-65.0 |
112.0 |
1766.0 |
22 |
| |||
|
|
1104 |
15810.0 |
15800.0 |
15800.0 |
15645.0 |
15780.0 |
15725.0 |
-30.0 |
-85.0 |
56.0 |
406.0 |
14 |
| |||
|
|
1105 |
15920.0 |
15795.0 |
15975.0 |
15720.0 |
15900.0 |
15865.0 |
-20.0 |
-55.0 |
52.0 |
502.0 |
0 |
| |||
|
|
1106 |
15970.0 |
15900.0 |
15990.0 |
15800.0 |
15945.0 |
15885.0 |
-25.0 |
-85.0 |
36.0 |
230.0 |
4 |
| |||
|
|
小计 |
|
|
|
|
|
|
|
|
2053926.0 |
455626.0 |
-6230 |
| |||
|
| ||||||||||||||||
|
黄金 |
1007 |
271.68 |
|
|
|
271.5 |
271.68 |
-0.18 |
0.0 |
|
6.0 |
0 |
| |||
|
|
1008 |
263.77 |
|
|
|
262.3 |
262.3 |
-1.47 |
-1.47 |
|
44.0 |
0 |
| |||
|
|
1009 |
263.08 |
262.21 |
262.21 |
262.21 |
262.21 |
262.21 |
-0.87 |
-0.87 |
2.0 |
74.0 |
0 |
| |||
|
|
1010 |
263.74 |
263.0 |
263.0 |
261.52 |
262.02 |
262.23 |
-1.72 |
-1.51 |
70.0 |
106.0 |
4 |
| |||
|
|
1011 |
263.17 |
262.07 |
262.07 |
260.75 |
260.75 |
261.39 |
-2.42 |
-1.78 |
8.0 |
44.0 |
0 |
| |||
|
|
1012 |
263.08 |
261.18 |
261.88 |
261.12 |
261.36 |
261.5 |
-1.72 |
-1.58 |
20958.0 |
49492.0 |
-534 |
| |||
|
|
1101 |
261.75 |
261.75 |
262.03 |
261.75 |
262.03 |
261.89 |
0.28 |
0.14 |
4.0 |
134.0 |
0 |
| |||
|
|
1102 |
263.22 |
262.1 |
262.2 |
261.3 |
261.3 |
261.96 |
-1.92 |
-1.26 |
10.0 |
98.0 |
2 |
| |||
|
|
1103 |
264.2 |
|
|
|
264.2 |
264.2 |
0.0 |
0.0 |
|
150.0 |
0 |
| |||
|
|
1104 |
261.47 |
|
|
|
261.47 |
261.47 |
0.0 |
0.0 |
|
92.0 |
0 |
| |||
|
|
1105 |
263.5 |
|
|
|
263.5 |
263.5 |
0.0 |
0.0 |
|
20.0 |
0 |
| |||
|
|
1106 |
263.41 |
262.1 |
262.67 |
261.94 |
261.94 |
262.22 |
-1.47 |
-1.19 |
34.0 |
140.0 |
6 |
| |||
|
|
小计 |
|
|
|
|
|
|
|
|
21086.0 |
50400.0 |
-522 |
| |||
|
| ||||||||||||||||
|
螺纹钢 |
1007 |
3802.0 |
3790.0 |
3790.0 |
3723.0 |
3730.0 |
3750.0 |
-72.0 |
-52.0 |
660.0 |
4320.0 |
0 |
| |||
|
|
1008 |
3857.0 |
3840.0 |
3840.0 |
3821.0 |
3823.0 |
3828.0 |
-34.0 |
-29.0 |
918.0 |
9306.0 |
-446 |
| |||
|
|
1009 |
3901.0 |
3872.0 |
3890.0 |
3868.0 |
3889.0 |
3878.0 |
-12.0 |
-23.0 |
980.0 |
14874.0 |
150 |
| |||
|
|
1010 |
3957.0 |
3933.0 |
3958.0 |
3912.0 |
3950.0 |
3932.0 |
-7.0 |
-25.0 |
1754442.0 |
909114.0 |
-71818 |
| |||
|
|
1011 |
3992.0 |
3959.0 |
3987.0 |
3948.0 |
3972.0 |
3966.0 |
-20.0 |
-26.0 |
5924.0 |
20138.0 |
8 |
| |||
|
|
1012 |
4022.0 |
3990.0 |
4027.0 |
3923.0 |
4020.0 |
3998.0 |
-2.0 |
-24.0 |
4344.0 |
22204.0 |
914 |
| |||
|
|
1101 |
4114.0 |
4085.0 |
4127.0 |
4075.0 |
4121.0 |
4104.0 |
7.0 |
-10.0 |
374240.0 |
293480.0 |
13438 |
| |||
|
|
1102 |
4124.0 |
4096.0 |
4138.0 |
4096.0 |
4135.0 |
4119.0 |
11.0 |
-5.0 |
882.0 |
8486.0 |
74 |
| |||
|
|
1103 |
4162.0 |
4135.0 |
4166.0 |
4134.0 |
4162.0 |
4151.0 |
0.0 |
-11.0 |
456.0 |
5382.0 |
74 |
| |||
|
|
1104 |
4204.0 |
4175.0 |
4216.0 |
4175.0 |
4208.0 |
4194.0 |
4.0 |
-10.0 |
256.0 |
3624.0 |
8 |
| |||
|
|
1105 |
4291.0 |
4282.0 |
4308.0 |
4270.0 |
4303.0 |
4287.0 |
12.0 |
-4.0 |
646.0 |
8744.0 |
30 |
| |||
|
|
1106 |
4300.0 |
4290.0 |
4310.0 |
4285.0 |
4306.0 |
4297.0 |
6.0 |
-3.0 |
100.0 |
374.0 |
64 |
| |||
|
|
小计 |
|
|
|
|
|
|
|
|
2143848.0 |
1300046.0 |
-57504 |
| |||
|
| ||||||||||||||||
|
线材 |
1008 |
3992.0 |
|
|
|
3992.0 |
3992.0 |
0.0 |
0.0 |
|
54.0 |
0 |
| |||
|
|
1009 |
3990.0 |
3984.0 |
3985.0 |
3984.0 |
3985.0 |
3984.0 |
-5.0 |
-6.0 |
18.0 |
378.0 |
-10 |
| |||
|
|
1010 |
4000.0 |
3996.0 |
4000.0 |
3980.0 |
3999.0 |
3987.0 |
-1.0 |
-13.0 |
556.0 |
3316.0 |
-40 |
| |||
|
|
1011 |
4010.0 |
4016.0 |
4018.0 |
3997.0 |
4018.0 |
4013.0 |
8.0 |
3.0 |
26.0 |
266.0 |
-12 |
| |||
|
|
1012 |
4074.0 |
4010.0 |
4050.0 |
4010.0 |
4050.0 |
4030.0 |
-24.0 |
-44.0 |
4.0 |
90.0 |
0 |
| |||
|
|
1101 |
4133.0 |
|
|
|
4127.0 |
4127.0 |
-6.0 |
-6.0 |
|
58.0 |
0 |
| |||
|
|
1102 |
4165.0 |
4131.0 |
4131.0 |
4131.0 |
4131.0 |
4131.0 |
-34.0 |
-34.0 |
4.0 |
12.0 |
4 |
| |||
|
|
1103 |
4135.0 |
|
|
|
4135.0 |
4135.0 |
0.0 |
0.0 |
|
26.0 |
0 |
| |||
|
|
1104 |
4248.0 |
|
|
|
4248.0 |
4248.0 |
0.0 |
0.0 |
|
12.0 |
0 |
| |||
|
|
1105 |
4212.0 |
|
|
|
4212.0 |
4212.0 |
0.0 |
0.0 |
|
10.0 |
0 |
| |||
|
|
小计 |
|
|
|
|
|
|
|
|
608.0 |
4222.0 |
-58 |
| |||
|
| ||||||||||||||||
|
|
|
|
| |
|
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。
