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 | |||||||||||
| 1901 | 47350 | 47400 | 47750 | 47280 | 47630 | 47600 | 280 | 250 | 17490 | 20120 | -5330 |
| 1902 | 47360 | 47410 | 47770 | 47250 | 47650 | 47560 | 290 | 200 | 75476 | 116162 | -1474 |
| 1903 | 47360 | 47420 | 47820 | 47260 | 47680 | 47540 | 320 | 180 | 233952 | 182080 | -8852 |
| 1904 | 47360 | 47410 | 47830 | 47270 | 47680 | 47570 | 320 | 210 | 38312 | 85656 | 1238 |
| 1905 | 47360 | 47420 | 47830 | 47290 | 47680 | 47590 | 320 | 230 | 18182 | 53910 | -118 |
| 1906 | 47370 | 47400 | 47820 | 47290 | 47650 | 47590 | 280 | 220 | 2006 | 18800 | 150 |
| 1907 | 47370 | 47470 | 47830 | 47310 | 47690 | 47580 | 320 | 210 | 786 | 7210 | -54 |
| 1908 | 47420 | 47560 | 47840 | 47430 | 47700 | 47670 | 280 | 250 | 166 | 4576 | 36 |
| 1909 | 47390 | 47610 | 47850 | 47430 | 47710 | 47720 | 320 | 330 | 74 | 3462 | -34 |
| 1910 | 47390 | 47610 | 47850 | 47610 | 47700 | 47710 | 310 | 320 | 138 | 2698 | 14 |
| 1911 | 47400 | 47480 | 47870 | 47410 | 47710 | 47690 | 310 | 290 | 180 | 1456 | -20 |
| 1912 | 47410 | 47490 | 47880 | 47400 | 47700 | 47660 | 290 | 250 | 666 | 3044 | 482 |
| 小计 | 387428 | 499174 / -13962 | |||||||||
| 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 | |||||||||||
| 1901 | 13320 | 13305 | 13370 | 13295 | 13365 | 13320 | 45 | 0 | 12880 | 68940 | -5880 |
| 1902 | 13395 | 13350 | 13435 | 13340 | 13425 | 13375 | 30 | -20 | 82032 | 159244 | -9610 |
| 1903 | 13430 | 13390 | 13475 | 13370 | 13475 | 13410 | 45 | -20 | 150196 | 263134 | 7666 |
| 1904 | 13475 | 13450 | 13520 | 13415 | 13520 | 13455 | 45 | -20 | 28876 | 89950 | 1274 |
| 1905 | 13510 | 13475 | 13560 | 13465 | 13560 | 13505 | 50 | -5 | 13156 | 60508 | 1314 |
| 1906 | 13555 | 13515 | 13620 | 13505 | 13620 | 13560 | 65 | 5 | 4504 | 35384 | 438 |
| 1907 | 13595 | 13590 | 13665 | 13575 | 13665 | 13620 | 70 | 25 | 1562 | 21348 | 60 |
| 1908 | 13645 | 13630 | 13700 | 13630 | 13700 | 13670 | 55 | 25 | 188 | 2004 | 48 |
| 1909 | 13745 | 13705 | 13735 | 13685 | 13725 | 13705 | -20 | -40 | 174 | 582 | 104 |
| 1910 | 13840 | 13720 | 13775 | 13720 | 13775 | 13760 | -65 | -80 | 12 | 550 | -2 |
| 1911 | 13860 | 13850 | 13850 | 13850 | 13850 | 13850 | -10 | -10 | 2 | 378 | 2 |
| 1912 | 13840 | 13840 | 13840 | 0 | 0 | 0 | 290 | 0 | |||
| 小计 | 293582 | 702312 / -4586 | |||||||||
| 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 | |||||||||||
| 1901 | 21000 | 20960 | 21355 | 20960 | 21280 | 21215 | 280 | 215 | 8550 | 17810 | -620 |
| 1902 | 20570 | 20620 | 20915 | 20550 | 20845 | 20720 | 275 | 150 | 368418 | 146168 | 3516 |
| 1903 | 20310 | 20380 | 20675 | 20290 | 20600 | 20470 | 290 | 160 | 332388 | 182558 | 5306 |
| 1904 | 20075 | 20135 | 20455 | 20070 | 20370 | 20255 | 295 | 180 | 62404 | 89308 | 390 |
| 1905 | 19850 | 19850 | 20240 | 19850 | 20160 | 20015 | 310 | 165 | 36910 | 35106 | 1462 |
| 1906 | 19650 | 19705 | 20035 | 19675 | 19975 | 19835 | 325 | 185 | 3622 | 4946 | 534 |
| 1907 | 19515 | 19550 | 19860 | 19550 | 19780 | 19665 | 265 | 150 | 128 | 1180 | -30 |
| 1908 | 19315 | 19440 | 19710 | 19395 | 19710 | 19565 | 395 | 250 | 50 | 1058 | -16 |
| 1909 | 19245 | 19305 | 19575 | 19305 | 19550 | 19425 | 305 | 180 | 60 | 1122 | -20 |
| 1910 | 19125 | 19450 | 19450 | 19415 | 19445 | 19440 | 320 | 315 | 12 | 434 | -6 |
| 1911 | 19040 | 19110 | 19345 | 19020 | 19345 | 19215 | 305 | 175 | 34 | 302 | -18 |
| 1912 | 18925 | 18990 | 19255 | 18965 | 19225 | 19100 | 300 | 175 | 44 | 216 | 18 |
| 小计 | 812620 | 480208 / 10516 | |||||||||
| 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 | |||||||||||
| 1901 | 18135 | 18090 | 18210 | 18070 | 18195 | 18145 | 60 | 10 | 1710 | 12660 | -1010 |
| 1902 | 17490 | 17450 | 17615 | 17430 | 17570 | 17535 | 80 | 45 | 41182 | 58896 | -2442 |
| 1903 | 17320 | 17310 | 17460 | 17260 | 17425 | 17380 | 105 | 60 | 17290 | 36472 | -210 |
| 1904 | 17145 | 17145 | 17310 | 17145 | 17305 | 17260 | 160 | 115 | 1936 | 4634 | 936 |
| 1905 | 17020 | 17090 | 17200 | 17020 | 17200 | 17130 | 180 | 110 | 808 | 2730 | 382 |
| 1906 | 16990 | 17020 | 17020 | 30 | 30 | 0 | 264 | 0 | |||
| 1907 | 16845 | 16910 | 16910 | 16860 | 16860 | 16880 | 15 | 35 | 6 | 280 | 2 |
| 1908 | 16700 | 16900 | 16900 | 16900 | 16900 | 16900 | 200 | 200 | 2 | 64 | 2 |
| 1909 | 16695 | 16750 | 16750 | 55 | 55 | 0 | 104 | 0 | |||
| 1910 | 16560 | 16560 | 16560 | 0 | 0 | 0 | 114 | 0 | |||
| 1911 | 16555 | 16555 | 16555 | 0 | 0 | 0 | 76 | 0 | |||
| 1912 | 16510 | 16580 | 16630 | 16580 | 16630 | 16605 | 120 | 95 | 4 | 30 | 0 |
| 小计 | 62938 | 116324 / -2340 | |||||||||
| 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 | |||||||||||
| 1901 | 90650 | 90660 | 91700 | 90660 | 91150 | 91360 | 500 | 710 | 2220 | 7812 | -1128 |
| 1902 | 90490 | 91300 | 91300 | 90980 | 90980 | 91170 | 490 | 680 | 12 | 196 | -8 |
| 1903 | 90750 | 91000 | 92000 | 90740 | 91390 | 91560 | 640 | 810 | 60036 | 94470 | -4486 |
| 1904 | 90770 | 90910 | 92030 | 90790 | 91500 | 91550 | 730 | 780 | 12892 | 29060 | -902 |
| 1905 | 90740 | 90910 | 92000 | 90720 | 91340 | 91510 | 600 | 770 | 561424 | 290484 | -7896 |
| 1906 | 90760 | 90960 | 92050 | 90790 | 91470 | 91600 | 710 | 840 | 9150 | 10100 | -130 |
| 1907 | 90800 | 91010 | 92080 | 90880 | 91490 | 91610 | 690 | 810 | 518 | 13690 | -44 |
| 1908 | 90750 | 92020 | 92160 | 92020 | 92160 | 92090 | 1410 | 1340 | 4 | 84 | 0 |
| 1909 | 90790 | 90920 | 92050 | 90840 | 91470 | 91650 | 680 | 860 | 1848 | 5804 | 256 |
| 1910 | 90210 | 90430 | 90430 | 220 | 220 | 0 | 54 | 0 | |||
| 1911 | 91110 | 91800 | 92380 | 91800 | 92000 | 92240 | 890 | 1130 | 28 | 74 | 22 |
| 1912 | 90090 | 90090 | 90090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 648132 | 451828 / -14316 | |||||||||
| 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 | |||||||||||
| 1901 | 143510 | 145420 | 145420 | 143340 | 144870 | 144440 | 1360 | 930 | 2132 | 5464 | -860 |
| 1902 | 146280 | 143340 | 143340 | 143290 | 143340 | 143330 | -2940 | -2950 | 14 | 4 | -10 |
| 1903 | 144140 | 141230 | 141230 | -2910 | -2910 | 0 | 2 | 0 | |||
| 1904 | 146810 | 146810 | 146810 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 145280 | 145360 | 146940 | 145170 | 146900 | 146160 | 1620 | 880 | 19758 | 36754 | 224 |
| 1906 | 145110 | 145110 | 145110 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 145260 | 145260 | 145260 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 146830 | 147100 | 148500 | 146760 | 148290 | 148000 | 1460 | 1170 | 276 | 628 | 26 |
| 1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 145990 | 145990 | 145990 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 145740 | 146900 | 146900 | 1160 | 1160 | 0 | 4 | 0 | |||
| 小计 | 22180 | 42860 / -620 | |||||||||
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！
豫公安备 41010502000017号