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 | |||||||||||
| 1904 | 49350 | 49610 | 49700 | 49280 | 49370 | 49360 | 20 | 10 | 35280 | 42540 | -11140 |
| 1905 | 49520 | 49790 | 49870 | 49400 | 49490 | 49550 | -30 | 30 | 97432 | 183824 | 1684 |
| 1906 | 49620 | 49860 | 49990 | 49500 | 49570 | 49660 | -50 | 40 | 161230 | 181458 | -236 |
| 1907 | 49580 | 49900 | 49980 | 49520 | 49590 | 49660 | 10 | 80 | 31644 | 90086 | 886 |
| 1908 | 49590 | 49860 | 49960 | 49520 | 49620 | 49670 | 30 | 80 | 7362 | 29684 | 968 |
| 1909 | 49620 | 49850 | 49970 | 49530 | 49610 | 49660 | -10 | 40 | 2538 | 14636 | 388 |
| 1910 | 49640 | 49840 | 49970 | 49540 | 49600 | 49670 | -40 | 30 | 720 | 6700 | 72 |
| 1911 | 49610 | 49870 | 49950 | 49550 | 49640 | 49610 | 30 | 0 | 146 | 3786 | 4 |
| 1912 | 49600 | 49930 | 49930 | 49540 | 49630 | 49650 | 30 | 50 | 78 | 7672 | 4 |
| 2001 | 49610 | 49850 | 49850 | 49570 | 49610 | 49640 | 0 | 30 | 114 | 1278 | 20 |
| 2002 | 49670 | 49840 | 49850 | 49650 | 49650 | 49770 | -20 | 100 | 12 | 816 | 0 |
| 2003 | 49600 | 49800 | 49800 | 49620 | 49670 | 49670 | 70 | 70 | 14 | 388 | 4 |
| 小计 | 336570 | 562868 / -7346 | |||||||||
| 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 | |||||||||||
| 1904 | 13755 | 13775 | 13850 | 13775 | 13810 | 13810 | 55 | 55 | 16430 | 75000 | -2650 |
| 1905 | 13785 | 13810 | 13880 | 13795 | 13850 | 13845 | 65 | 60 | 146948 | 232012 | -1406 |
| 1906 | 13815 | 13825 | 13985 | 13820 | 13870 | 13870 | 55 | 55 | 84274 | 200304 | -3002 |
| 1907 | 13835 | 13850 | 13930 | 13840 | 13885 | 13885 | 50 | 50 | 31798 | 94960 | 778 |
| 1908 | 13860 | 13850 | 13965 | 13850 | 13910 | 13915 | 50 | 55 | 12174 | 50640 | 1600 |
| 1909 | 13890 | 13910 | 13980 | 13885 | 13945 | 13940 | 55 | 50 | 3594 | 26216 | 58 |
| 1910 | 13915 | 13930 | 14010 | 13925 | 13950 | 13960 | 35 | 45 | 812 | 10630 | -110 |
| 1911 | 13950 | 14020 | 14035 | 13985 | 13990 | 14000 | 40 | 50 | 70 | 1590 | -2 |
| 1912 | 13970 | 14030 | 14030 | 14010 | 14010 | 14020 | 40 | 50 | 4 | 1240 | -4 |
| 2001 | 14025 | 14030 | 14100 | 14030 | 14050 | 14050 | 25 | 25 | 18 | 1324 | -8 |
| 2002 | 14070 | 14075 | 14075 | 14075 | 14075 | 14075 | 5 | 5 | 2 | 152 | 0 |
| 2003 | 14100 | 14140 | 14155 | 14110 | 14115 | 14130 | 15 | 30 | 8 | 30 | 0 |
| 小计 | 296132 | 694098 / -4746 | |||||||||
| 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 | |||||||||||
| 1904 | 22785 | 22785 | 22825 | 22620 | 22675 | 22700 | -110 | -85 | 16980 | 21720 | -1690 |
| 1905 | 22800 | 22695 | 22740 | 22505 | 22585 | 22600 | -215 | -200 | 349138 | 218856 | -8158 |
| 1906 | 22530 | 22465 | 22475 | 22220 | 22305 | 22330 | -225 | -200 | 316208 | 229092 | 7196 |
| 1907 | 22245 | 22220 | 22220 | 21970 | 22060 | 22085 | -185 | -160 | 59822 | 128030 | 3928 |
| 1908 | 22055 | 22070 | 22070 | 21760 | 21845 | 21895 | -210 | -160 | 17992 | 38974 | 2214 |
| 1909 | 21900 | 21885 | 21890 | 21600 | 21665 | 21715 | -235 | -185 | 6572 | 10258 | 192 |
| 1910 | 21670 | 21590 | 21620 | 21480 | 21530 | 21550 | -140 | -120 | 88 | 644 | 30 |
| 1911 | 21505 | 21400 | 21415 | 21320 | 21345 | 21350 | -160 | -155 | 88 | 426 | 12 |
| 1912 | 21440 | 21295 | 21425 | 21225 | 21255 | 21295 | -185 | -145 | 60 | 1646 | 10 |
| 2001 | 21340 | 21335 | 21335 | 21095 | 21210 | 21185 | -130 | -155 | 12 | 358 | -2 |
| 2002 | 21120 | 20985 | 21110 | 20985 | 21060 | 21040 | -60 | -80 | 32 | 244 | 6 |
| 2003 | 21120 | 20900 | 20995 | 20850 | 20960 | 20930 | -160 | -190 | 42 | 272 | 18 |
| 小计 | 767034 | 650520 / 3756 | |||||||||
| 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 | |||||||||||
| 1904 | 16845 | 16840 | 16840 | 16635 | 16635 | 16720 | -210 | -125 | 1760 | 4570 | -940 |
| 1905 | 16875 | 16855 | 16940 | 16665 | 16685 | 16780 | -190 | -95 | 38340 | 43708 | 2758 |
| 1906 | 16895 | 16915 | 16950 | 16700 | 16725 | 16800 | -170 | -95 | 18768 | 25824 | 5702 |
| 1907 | 16900 | 16950 | 16950 | 16720 | 16720 | 16790 | -180 | -110 | 2242 | 5790 | 1054 |
| 1908 | 16880 | 16870 | 16875 | 16755 | 16755 | 16805 | -125 | -75 | 42 | 264 | 14 |
| 1909 | 16915 | 16850 | 16850 | 16770 | 16770 | 16790 | -145 | -125 | 50 | 188 | 38 |
| 1910 | 16865 | 16830 | 16830 | -35 | -35 | 0 | 166 | 0 | |||
| 1911 | 16885 | 16835 | 16835 | -50 | -50 | 0 | 78 | 0 | |||
| 1912 | 16940 | 16940 | 16940 | 0 | 0 | 0 | 68 | 0 | |||
| 2001 | 16890 | 16890 | 16890 | 0 | 0 | 0 | 32 | 0 | |||
| 2002 | 16925 | 16780 | 16780 | 16780 | 16780 | 16780 | -145 | -145 | 2 | 56 | 2 |
| 2003 | 16930 | 16855 | 16855 | 16855 | 16855 | 16855 | -75 | -75 | 2 | 6 | 2 |
| 小计 | 61206 | 80750 / 8630 | |||||||||
| 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 | |||||||||||
| 1904 | 103070 | 102930 | 103400 | 102510 | 102960 | 103050 | -110 | -20 | 1248 | 3204 | -204 |
| 1905 | 103150 | 103450 | 103730 | 102800 | 103400 | 103290 | 250 | 140 | 199616 | 119294 | -22642 |
| 1906 | 102870 | 103300 | 103730 | 102620 | 103310 | 103190 | 440 | 320 | 660566 | 184442 | 18698 |
| 1907 | 102640 | 103110 | 103450 | 102460 | 103130 | 102980 | 490 | 340 | 92764 | 99188 | 4580 |
| 1908 | 102460 | 102810 | 103180 | 102260 | 102820 | 102740 | 360 | 280 | 53922 | 48100 | 916 |
| 1909 | 102250 | 102680 | 102800 | 102070 | 102630 | 102520 | 380 | 270 | 26676 | 55216 | 758 |
| 1910 | 102470 | 102770 | 102770 | 102340 | 102580 | 102610 | 110 | 140 | 12 | 58 | 2 |
| 1911 | 102470 | 102740 | 102740 | 102420 | 102470 | 102510 | 0 | 40 | 8 | 264 | -2 |
| 1912 | 102460 | 102460 | 102460 | 0 | 0 | 0 | 36 | 0 | |||
| 2001 | 102040 | 102520 | 102750 | 102180 | 102550 | 102470 | 510 | 430 | 88 | 704 | 6 |
| 2002 | 101600 | 101600 | 101600 | 0 | 0 | 0 | 38 | 0 | |||
| 2003 | 103170 | 103170 | 103170 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 1034900 | 510558 / 2112 | |||||||||
| 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 | |||||||||||
| 1904 | 147880 | 147880 | 147880 | 0 | 0 | 0 | 0 | 0 | |||
| 1905 | 148390 | 148490 | 148600 | 147720 | 147820 | 148070 | -570 | -320 | 10174 | 18434 | -1834 |
| 1906 | 148620 | 148620 | 148620 | 0 | 0 | 0 | 6 | 0 | |||
| 1907 | 148370 | 148370 | 148370 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 150320 | 150170 | 150930 | 149730 | 149890 | 150070 | -430 | -250 | 7382 | 22322 | 1614 |
| 1910 | 150360 | 150360 | 150360 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 150370 | 150370 | 150370 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 149630 | 149630 | 149630 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 151070 | 151070 | 151070 | 0 | 0 | 0 | 244 | 0 | |||
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 152420 | 152420 | 152420 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17556 | 41010 / -220 | |||||||||
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