其他频道
| 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 | |||||||||||
| 1811 | 49630 | 49640 | 49850 | 49260 | 49470 | 49460 | -160 | -170 | 26850 | 38330 | -4560 |
| 1812 | 49730 | 49740 | 49960 | 49300 | 49540 | 49580 | -190 | -150 | 108978 | 154282 | 1138 |
| 1901 | 49660 | 49660 | 49890 | 49210 | 49470 | 49500 | -190 | -160 | 187242 | 181924 | 6518 |
| 1902 | 49680 | 49680 | 49890 | 49250 | 49450 | 49490 | -230 | -190 | 31096 | 73134 | 2000 |
| 1903 | 49710 | 50040 | 50040 | 49300 | 49480 | 49510 | -230 | -200 | 9054 | 31430 | 1004 |
| 1904 | 49750 | 49750 | 49950 | 49370 | 49490 | 49560 | -260 | -190 | 2348 | 23438 | 630 |
| 1905 | 49850 | 49920 | 50050 | 49370 | 49590 | 49640 | -260 | -210 | 1828 | 19346 | 336 |
| 1906 | 49930 | 49900 | 50090 | 49550 | 49670 | 49670 | -260 | -260 | 414 | 5558 | -112 |
| 1907 | 50000 | 49990 | 50150 | 49600 | 49740 | 49820 | -260 | -180 | 250 | 2178 | -6 |
| 1908 | 50100 | 50000 | 50240 | 49700 | 49820 | 49920 | -280 | -180 | 568 | 4338 | -106 |
| 1909 | 50100 | 50070 | 50180 | 49720 | 49800 | 49920 | -300 | -180 | 126 | 1156 | 14 |
| 1910 | 50180 | 50210 | 50370 | 49810 | 49930 | 50070 | -250 | -110 | 76 | 348 | 14 |
| 小计 | 368830 | 535462 / 6870 | |||||||||
| 合计 | |||||||||||
| 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 | |||||||||||
| 1811 | 13880 | 13885 | 13920 | 13825 | 13875 | 13860 | -5 | -20 | 8000 | 63340 | -2880 |
| 1812 | 13920 | 13945 | 13980 | 13870 | 13935 | 13910 | 15 | -10 | 69906 | 189950 | -6838 |
| 1901 | 13885 | 13915 | 13945 | 13830 | 13915 | 13880 | 30 | -5 | 122220 | 241158 | -3582 |
| 1902 | 13915 | 13940 | 13960 | 13860 | 13920 | 13900 | 5 | -15 | 27110 | 118422 | -1394 |
| 1903 | 13965 | 14010 | 14010 | 13910 | 13960 | 13940 | -5 | -25 | 9320 | 72982 | 814 |
| 1904 | 14005 | 14010 | 14045 | 13940 | 14015 | 13975 | 10 | -30 | 1900 | 31070 | -252 |
| 1905 | 14050 | 14055 | 14065 | 14000 | 14045 | 14030 | -5 | -20 | 588 | 18824 | 90 |
| 1906 | 14080 | 14095 | 14095 | 14035 | 14085 | 14065 | 5 | -15 | 62 | 4048 | -14 |
| 1907 | 14140 | 14140 | 14140 | 0 | 0 | 0 | 726 | 0 | |||
| 1908 | 14190 | 14190 | 14190 | 0 | 0 | 0 | 520 | 0 | |||
| 1909 | 14280 | 14280 | 14280 | 0 | 0 | 0 | 302 | 0 | |||
| 1910 | 14235 | 14255 | 14255 | 14255 | 14255 | 14255 | 20 | 20 | 6 | 330 | 0 |
| 小计 | 239112 | 741672 / -14056 | |||||||||
| 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 | |||||||||||
| 1811 | 21980 | 22015 | 22015 | 21530 | 21700 | 21770 | -280 | -210 | 16600 | 24980 | -5310 |
| 1812 | 21545 | 21665 | 21670 | 21095 | 21315 | 21425 | -230 | -120 | 485940 | 119940 | -11162 |
| 1901 | 21050 | 21210 | 21240 | 20565 | 20760 | 20925 | -290 | -125 | 416170 | 186206 | 13010 |
| 1902 | 20810 | 20860 | 20995 | 20270 | 20420 | 20620 | -390 | -190 | 76088 | 70930 | 5792 |
| 1903 | 20655 | 20795 | 20845 | 20130 | 20250 | 20465 | -405 | -190 | 16298 | 32344 | 2840 |
| 1904 | 20530 | 20650 | 20705 | 20005 | 20150 | 20190 | -380 | -340 | 6784 | 14944 | 52 |
| 1905 | 20355 | 20550 | 20590 | 19890 | 20015 | 20165 | -340 | -190 | 1268 | 7930 | 114 |
| 1906 | 20200 | 20400 | 20420 | 19870 | 19995 | 20120 | -205 | -80 | 74 | 1272 | 36 |
| 1907 | 20075 | 20275 | 20275 | 19670 | 19800 | 19910 | -275 | -165 | 66 | 904 | 20 |
| 1908 | 20080 | 20210 | 20210 | 19615 | 19680 | 19900 | -400 | -180 | 34 | 572 | 2 |
| 1909 | 19955 | 20090 | 20090 | 19645 | 19700 | 19790 | -255 | -165 | 50 | 930 | -2 |
| 1910 | 19840 | 19985 | 19985 | 19555 | 19650 | 19630 | -190 | -210 | 702 | 390 | -176 |
| 小计 | 1020074 | 461342 / 5216 | |||||||||
| 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 | |||||||||||
| 1811 | 18695 | 18580 | 18625 | 18500 | 18575 | 18545 | -120 | -150 | 1710 | 4910 | -1280 |
| 1812 | 18530 | 18420 | 18465 | 18260 | 18390 | 18365 | -140 | -165 | 49120 | 47056 | -3780 |
| 1901 | 18030 | 17965 | 17985 | 17785 | 17960 | 17895 | -70 | -135 | 17698 | 38976 | 1584 |
| 1902 | 17785 | 17710 | 17755 | 17590 | 17755 | 17680 | -30 | -105 | 1392 | 4926 | 306 |
| 1903 | 17700 | 17645 | 17645 | 17480 | 17630 | 17575 | -70 | -125 | 78 | 1492 | 20 |
| 1904 | 17525 | 17525 | 17525 | 17525 | 17525 | 17525 | 0 | 0 | 4 | 268 | 4 |
| 1905 | 17500 | 17500 | 17500 | 17355 | 17355 | 17430 | -145 | -70 | 12 | 188 | 6 |
| 1906 | 17375 | 17375 | 17375 | 0 | 0 | 0 | 176 | 0 | |||
| 1907 | 17305 | 17255 | 17255 | 17255 | 17255 | 17255 | -50 | -50 | 2 | 244 | 0 |
| 1908 | 17250 | 17180 | 17180 | 17180 | 17180 | 17180 | -70 | -70 | 6 | 60 | 4 |
| 1909 | 17195 | 17195 | 17195 | 0 | 0 | 0 | 82 | 0 | |||
| 1910 | 17080 | 17080 | 17080 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 70022 | 98400 / -3136 | |||||||||
| 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 | |||||||||||
| 1811 | 97850 | 98320 | 98600 | 96480 | 96710 | 98000 | -1140 | 150 | 3096 | 16788 | -2280 |
| 1812 | 98420 | 98840 | 98840 | 97980 | 98270 | 98270 | -150 | -150 | 208 | 312 | 184 |
| 1901 | 97620 | 98590 | 98680 | 96440 | 97120 | 97760 | -500 | 140 | 698540 | 298534 | -5886 |
| 1902 | 97810 | 98040 | 98770 | 97710 | 98000 | 98090 | 190 | 280 | 14 | 410 | 4 |
| 1903 | 97400 | 98360 | 98410 | 96260 | 96870 | 97570 | -530 | 170 | 54550 | 47194 | 2492 |
| 1904 | 97490 | 98500 | 98500 | 96370 | 97000 | 97630 | -490 | 140 | 9440 | 10436 | 1096 |
| 1905 | 97420 | 98200 | 98300 | 96200 | 96760 | 97350 | -660 | -70 | 33944 | 89132 | 5442 |
| 1906 | 98470 | 97930 | 97930 | -540 | -540 | 0 | 110 | 0 | |||
| 1907 | 97630 | 98350 | 98350 | 96270 | 96860 | 97220 | -770 | -410 | 160 | 10772 | 80 |
| 1908 | 97740 | 97740 | 97740 | 0 | 0 | 0 | 18 | 0 | |||
| 1909 | 97620 | 98630 | 98650 | 96770 | 97100 | 97570 | -520 | -50 | 222 | 876 | 52 |
| 1910 | 98930 | 98050 | 98050 | 97780 | 97780 | 97920 | -1150 | -1010 | 6 | 12 | 2 |
| 小计 | 800180 | 474594 / 1186 | |||||||||
| 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 | |||||||||||
| 1811 | 145000 | 145000 | 145000 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 145860 | 145860 | 145860 | 0 | 0 | 0 | 50 | 0 | |||
| 1901 | 145300 | 145900 | 146610 | 145550 | 146490 | 146090 | 1190 | 790 | 18568 | 34086 | -38 |
| 1902 | 146200 | 146200 | 146200 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147430 | 147430 | 147430 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 147950 | 147950 | 147950 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 147100 | 147870 | 148390 | 147470 | 148250 | 147910 | 1150 | 810 | 1494 | 6168 | 852 |
| 1906 | 148350 | 148350 | 148350 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148030 | 148030 | 148030 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 149910 | 150000 | 150000 | 148870 | 148870 | 149430 | -1040 | -480 | 4 | 118 | 2 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 20066 | 40432 / 816 | |||||||||
备注：
1、报价单位：铜、铝、锌、铅为元/吨。
2、交易单位：铜、铝、锌、铅为5吨/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：简儿)
此信息仅供参考，据此入市，风险自担！
豫公网安备41010502000017号 
