谁有上海期货交易所铜0809的数据

1. 谁有上海期货交易所铜0809的数据

日期      开盘价，最高价，最低价，收盘价，成交量，持仓量
03/11/2008,67250,67390,67150,67240,36,1344
03/12/2008,67290,67460,66200,66370,214,1338
03/13/2008,67300,67300,66040,66300,102,1328
03/14/2008,65610,67250,65600,67180,116,1320
03/17/2008,67600,67980,66500,67980,122,1358
03/18/2008,64700,65460,64700,64700,130,1370
03/19/2008,65300,65300,64600,64800,150,1426
03/20/2008,63390,63390,62420,62420,462,1540
03/21/2008,62600,63920,62600,63860,336,1626
03/24/2008,64790,64790,63500,63680,118,1658
03/25/2008,64000,64560,63930,64200,200,1694
03/26/2008,64380,64900,63950,63950,160,1696
03/27/2008,64270,65120,64120,64850,538,1620
03/28/2008,66000,66130,65050,65850,208,1588
03/31/2008,65620,65980,65550,65760,118,1602
04/01/2008,65300,65300,63600,63830,176,1664
04/02/2008,64980,64980,64390,64940,196,1682
04/03/2008,65600,66050,65210,65500,134,1700
04/07/2008,66400,66800,66400,66400,164,1692
04/08/2008,66000,66100,65400,65590,146,1726
04/09/2008,65010,65470,64840,65470,132,1744
04/10/2008,66000,66450,65800,66000,178,1778
04/11/2008,65210,65590,65090,65110,168,1778
04/14/2008,64260,64260,63070,64160,488,1958
04/15/2008,63910,64850,63910,64360,172,1978
04/16/2008,63890,64000,63360,63900,282,2038
04/17/2008,64510,64900,64330,64420,250,2100
04/18/2008,63640,64190,63640,64070,168,2098
04/21/2008,64630,64860,64000,64160,250,2138
04/22/2008,64000,64400,63880,64300,258,2148
04/23/2008,64700,64720,64510,64650,208,2182
04/24/2008,64340,65450,64230,65450,712,2100
04/25/2008,64410,65200,64410,64900,482,2158
04/28/2008,65400,65800,65320,65700,342,2102
04/29/2008,65580,65820,65210,65340,298,2182
04/30/2008,65340,65550,65270,65310,670,2148
05/05/2008,64610,64740,64410,64480,478,2210
05/06/2008,65220,65220,64700,64900,500,2290
05/07/2008,64890,64890,63300,64220,422,2354
05/08/2008,64200,64780,63740,64000,774,2676
05/09/2008,63940,63940,63220,63360,704,2824
05/12/2008,62760,63090,62020,62030,1702,3246
05/13/2008,62590,62990,62170,62850,1124,3660
05/14/2008,62560,62850,61920,61960,1292,4300
05/15/2008,61830,61830,61080,61600,2534,5102
05/16/2008,62000,62760,61980,62750,1956,5208
05/19/2008,63220,63550,62710,62800,2008,5572
05/20/2008,62170,62970,62170,62850,1152,5830
05/21/2008,62550,63000,62210,62300,1414,6192
05/22/2008,62280,62890,62200,62850,1068,6462
05/23/2008,62200,62500,62100,62300,2840,7734
05/26/2008,62800,62890,62540,62630,1286,7508
05/27/2008,62500,62580,62130,62150,970,7886
05/28/2008,62050,62500,62050,62410,1338,8600
05/29/2008,62090,62280,61400,61420,4312,10244
05/30/2008,60300,60600,59900,60600,8904,14286
06/02/2008,60600,60700,60050,60100,7434,15910
06/03/2008,60180,60550,60100,60490,8042,19758
06/04/2008,60110,60200,59680,59680,10854,21766
06/05/2008,59800,60310,59700,59780,9310,23580
06/06/2008,60500,60700,60220,60330,10810,22808
06/10/2008,60350,60400,59490,59610,16320,27540
06/11/2008,59600,59690,59180,59650,13352,29262
06/12/2008,59790,60100,59470,59470,17708,32180
06/13/2008,59500,60120,59400,59950,14048,32906
06/16/2008,60400,60800,60140,60540,23642,37982
06/17/2008,60770,61500,60640,61430,36338,45048
06/18/2008,61070,61400,60900,61340,30812,46310
06/19/2008,62110,62640,62000,62320,58260,49050
06/20/2008,62460,62520,61800,62490,58840,56456
06/23/2008,62550,62960,62300,62700,74716,62412
06/24/2008,62510,62650,62000,62090,54836,63650
06/25/2008,62000,62370,61840,62280,45000,64634
06/26/2008,62400,62710,62280,62310,46418,64428
06/27/2008,62650,62720,62150,62360,36762,65486
06/30/2008,62880,63540,62630,63430,70722,70660
07/01/2008,63100,63350,63050,63170,43126,68578
07/02/2008,63350,63810,63280,63690,52092,72386
07/03/2008,64670,64830,64100,64230,78746,76540
07/04/2008,63500,63700,63100,63120,52766,74748
07/07/2008,62450,63030,62400,62940,49316,76534
07/08/2008,62700,63250,62650,63140,51950,76368
07/09/2008,62200,62450,62010,62370,50942,70490
07/10/2008,62510,62750,62360,62400,34996,70694
07/11/2008,62610,62980,62450,62870,36530,68362
07/14/2008,62850,63170,62610,62720,29308,66062
07/15/2008,62800,62900,62330,62540,26282,66762
07/16/2008,62010,62470,62010,62280,21864,65538
07/17/2008,62110,62370,62090,62120,22082,59180
07/18/2008,62240,62410,61830,62350,18370,55386
07/21/2008,62150,62480,62130,62480,7842,53648
07/22/2008,62480,62700,62440,62680,8010,50662
07/23/2008,62580,62690,62410,62410,6016,48154
07/24/2008,62310,62450,61700,61700,9650,43634
07/25/2008,61460,61590,61300,61450,10036,38618
07/28/2008,61580,62000,61500,61810,3362,36848
07/29/2008,61880,61940,61580,61650,3800,35318
07/30/2008,61410,61630,60820,61280,5954,32114
07/31/2008,62000,62050,61800,61990,6648,29956
08/01/2008,61800,61880,61500,61800,2534,28832
08/04/2008,61410,61420,61180,61320,4096,27778
08/05/2008,60400,60400,59420,59650,12258,22398
08/06/2008,59650,60200,59650,60130,3556,21788
08/07/2008,59710,60270,59510,60100,2812,21584
08/08/2008,59860,60140,59720,59720,2728,21572
08/11/2008,58590,58980,57570,58020,5794,20830
08/12/2008,57900,58610,57100,57420,4384,20628
08/13/2008,56310,58650,56310,58290,3978,19524
08/14/2008,59650,59650,58160,59000,3818,18750
08/15/2008,57500,58480,57280,57900,4506,17804
08/18/2008,59000,59730,58900,59710,2488,16560
08/19/2008,58310,59450,58310,59000,2800,15054
08/20/2008,59630,60240,59630,60060,2828,13852
08/21/2008,60000,60500,60000,60500,1554,13414
08/22/2008,61740,61740,61000,61010,3132,12528
08/25/2008,61010,61010,60400,60600,1346,12010
08/26/2008,60250,60980,60250,60380,1436,11526
08/27/2008,60530,60650,60030,60400,1330,10816
08/28/2008,60420,60500,60230,60350,1478,10210
08/29/2008,60020,60150,59730,59910,1954,10054

2. 期货铜在交易时那一个数据影响升跌?

持仓量 成交量  以及他所处的趋势 还有K线的形态   还有市场上意外的消息....

3. 上海期货交易所今天期货铜价

美铜382美元,上铜65000左右,后市震荡向上

4. 上海期货交易所（期货）上市品种（我关注铜）月度交易参考价中的结算价和加权平均价是怎么计算得来的？

就是比如以a的价格成交了A笔，b的价格成交了B笔，c的价格成交了C笔，d成交D笔，以此类推加权就是按比重算价格（A*a+B*b+C*c+D*d）/(A+B+C+D)，这就是加权了的平均数，铜的期末结算价好像是按最后两小时的加权平均价。有问题可以在329028904QQ群里问。对期货有兴趣的话加加看。

5. 上海期货交易所本周铜库存

您好本周数据还没有出 上周库存为27千克同比大上周减仓-246.

6. 上海期货交易所2016年5月4日铜结算价

5月4日的时候，铜主力是1607合约，所以5月4日结算价见图，为37350元/吨

7. 上海期货交易所期铜平均结算价怎样计算，在哪里可以知道每天的结算价

期货结算价是交易的平均价格，可以在交易软件上查询，就是动态结算价！

8. 我需要每天记录铜价，在上海期货交易所的网站上，铜价按哪个价格记录？收盘价还是结算价？

当日结算都是按结算价为准的  。建议你就是下载铜的走势图。里面有开盘价收盘价。。每天最高最低价。。结算价。。更详细可观。。