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 | |||||||||||
| 1909 | 46340 | 46340 | 46470 | 46200 | 46270 | 46320 | -70 | -20 | 53758 | 161264 | -5720 |
| 1910 | 46390 | 46390 | 46520 | 46230 | 46310 | 46370 | -80 | -20 | 103506 | 244300 | 5678 |
| 1911 | 46420 | 46420 | 46540 | 46270 | 46340 | 46400 | -80 | -20 | 33638 | 134098 | 6592 |
| 1912 | 46460 | 46390 | 46570 | 46320 | 46370 | 46430 | -90 | -30 | 10386 | 62740 | 1692 |
| 2001 | 46500 | 46500 | 46610 | 46350 | 46410 | 46470 | -90 | -30 | 1856 | 14310 | 268 |
| 2002 | 46590 | 46580 | 46670 | 46430 | 46460 | 46510 | -130 | -80 | 188 | 5814 | -18 |
| 2003 | 46610 | 46670 | 46710 | 46500 | 46550 | 46570 | -60 | -40 | 220 | 3704 | 108 |
| 2004 | 46680 | 46800 | 46800 | 46550 | 46620 | 46600 | -60 | -80 | 58 | 2468 | -4 |
| 2005 | 46740 | 46730 | 46810 | 46630 | 46700 | 46680 | -40 | -60 | 132 | 1398 | -40 |
| 2006 | 46820 | 46840 | 46870 | 46680 | 46720 | 46780 | -100 | -40 | 14 | 750 | -4 |
| 2007 | 46870 | 46910 | 46910 | 46710 | 46800 | 46750 | -70 | -120 | 74 | 422 | 62 |
| 2008 | 46970 | 46980 | 46980 | 46880 | 46890 | 46910 | -80 | -60 | 6 | 42 | 0 |
| 小计 | 203836 | 631310 / 8614 | |||||||||
| 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 | |||||||||||
| 1909 | 14315 | 14305 | 14355 | 14305 | 14340 | 14335 | 25 | 20 | 20964 | 126962 | -2572 |
| 1910 | 14330 | 14325 | 14355 | 14310 | 14340 | 14335 | 10 | 5 | 88296 | 358648 | -4672 |
| 1911 | 14305 | 14280 | 14320 | 14275 | 14305 | 14300 | 0 | -5 | 28718 | 177218 | 2010 |
| 1912 | 14280 | 14260 | 14280 | 14240 | 14270 | 14265 | -10 | -15 | 14782 | 126614 | -644 |
| 2001 | 14265 | 14230 | 14255 | 14190 | 14250 | 14235 | -15 | -30 | 7368 | 61804 | 1618 |
| 2002 | 14250 | 14235 | 14250 | 14185 | 14250 | 14230 | 0 | -20 | 1760 | 20038 | 610 |
| 2003 | 14255 | 14220 | 14250 | 14215 | 14235 | 14225 | -20 | -30 | 322 | 2008 | -26 |
| 2004 | 14260 | 14255 | 14260 | 14255 | 14260 | 14255 | 0 | -5 | 12 | 238 | 0 |
| 2005 | 14295 | 14250 | 14280 | 14250 | 14280 | 14270 | -15 | -25 | 10 | 158 | 6 |
| 2006 | 14330 | 14280 | 14280 | 14270 | 14275 | 14275 | -55 | -55 | 8 | 120 | 4 |
| 2007 | 14300 | 14320 | 14320 | 14320 | 14320 | 14320 | 20 | 20 | 2 | 46 | 0 |
| 2008 | 14445 | 14355 | 14355 | 14355 | 14355 | 14355 | -90 | -90 | 2 | 4 | 0 |
| 小计 | 162244 | 873858 / -3666 | |||||||||
| 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 | |||||||||||
| 1909 | 18545 | 18605 | 18785 | 18600 | 18690 | 18685 | 145 | 140 | 35554 | 67156 | -3380 |
| 1910 | 18475 | 18530 | 18725 | 18530 | 18625 | 18620 | 150 | 145 | 304996 | 197752 | -13134 |
| 1911 | 18400 | 18480 | 18640 | 18430 | 18540 | 18540 | 140 | 140 | 64158 | 105836 | 6668 |
| 1912 | 18355 | 18485 | 18580 | 18425 | 18495 | 18485 | 140 | 130 | 15954 | 33882 | 492 |
| 2001 | 18325 | 18405 | 18550 | 18390 | 18475 | 18465 | 150 | 140 | 1814 | 4972 | 168 |
| 2002 | 18345 | 18410 | 18525 | 18395 | 18460 | 18470 | 115 | 125 | 86 | 924 | -6 |
| 2003 | 18315 | 18390 | 18505 | 18390 | 18415 | 18425 | 100 | 110 | 76 | 506 | -52 |
| 2004 | 18300 | 18365 | 18500 | 18365 | 18380 | 18415 | 80 | 115 | 18 | 222 | -10 |
| 2005 | 18290 | 18360 | 18500 | 18350 | 18410 | 18410 | 120 | 120 | 86 | 1792 | -26 |
| 2006 | 18320 | 18380 | 18465 | 18380 | 18380 | 18410 | 60 | 90 | 14 | 208 | 0 |
| 2007 | 18285 | 18440 | 18460 | 18420 | 18420 | 18440 | 135 | 155 | 8 | 110 | -4 |
| 2008 | 18325 | 18375 | 18445 | 18370 | 18445 | 18405 | 120 | 80 | 8 | 14 | 0 |
| 小计 | 422772 | 413374 / -9284 | |||||||||
| 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 | |||||||||||
| 1909 | 16990 | 17190 | 17190 | 16960 | 17020 | 17075 | 30 | 85 | 20944 | 26062 | -6738 |
| 1910 | 17030 | 17145 | 17190 | 16970 | 17045 | 17085 | 15 | 55 | 76382 | 55800 | -1136 |
| 1911 | 17010 | 17100 | 17115 | 16915 | 16985 | 17015 | -25 | 5 | 8410 | 13540 | 666 |
| 1912 | 16975 | 17045 | 17075 | 16905 | 16965 | 17015 | -10 | 40 | 1330 | 1652 | 528 |
| 2001 | 16945 | 17035 | 17050 | 16920 | 16965 | 17005 | 20 | 60 | 26 | 110 | 8 |
| 2002 | 16915 | 17000 | 17055 | 16900 | 17025 | 17005 | 110 | 90 | 34 | 104 | 12 |
| 2003 | 16935 | 17000 | 17010 | 16935 | 17010 | 16975 | 75 | 40 | 12 | 90 | 4 |
| 2004 | 16935 | 16855 | 17010 | 16855 | 16905 | 16980 | -30 | 45 | 48 | 90 | 20 |
| 2005 | 16870 | 16930 | 16990 | 16930 | 16950 | 16975 | 80 | 105 | 52 | 120 | 4 |
| 2006 | 16820 | 16940 | 16940 | 16940 | 16940 | 16940 | 120 | 120 | 2 | 38 | 2 |
| 2007 | 16815 | 16815 | 16815 | 0 | 0 | 0 | 28 | 0 | |||
| 2008 | 16855 | 16855 | 16855 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 107240 | 97640 / -6630 | |||||||||
| 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 | |||||||||||
| 1909 | 123890 | 123520 | 124840 | 121760 | 122880 | 123030 | -1010 | -860 | 11226 | 38786 | -1820 |
| 1910 | 123900 | 123430 | 125210 | 121770 | 122930 | 123240 | -970 | -660 | 899830 | 424616 | -12050 |
| 1911 | 123780 | 123200 | 124960 | 121760 | 122850 | 123180 | -930 | -600 | 440276 | 179704 | 8284 |
| 1912 | 123730 | 123500 | 124800 | 121700 | 122800 | 123100 | -930 | -630 | 81130 | 76678 | 1054 |
| 2001 | 123870 | 123520 | 124930 | 121630 | 122710 | 123040 | -1160 | -830 | 38576 | 78736 | 276 |
| 2002 | 124420 | 122960 | 124510 | 121950 | 122730 | 123320 | -1690 | -1100 | 192 | 3988 | 92 |
| 2003 | 124660 | 123000 | 124500 | 122550 | 122660 | 123360 | -2000 | -1300 | 38 | 134 | -4 |
| 2004 | 123250 | 124340 | 124340 | 122200 | 122200 | 122840 | -1050 | -410 | 14 | 72 | -6 |
| 2005 | 123700 | 123120 | 124510 | 121570 | 122680 | 122980 | -1020 | -720 | 1668 | 5764 | -4 |
| 2006 | 124070 | 122990 | 123980 | 121800 | 122490 | 122830 | -1580 | -1240 | 38 | 254 | -4 |
| 2007 | 123710 | 122960 | 124280 | 121800 | 121920 | 122970 | -1790 | -740 | 30 | 372 | 0 |
| 2008 | 124000 | 122710 | 123630 | 121790 | 122010 | 122960 | -1990 | -1040 | 28 | 12 | 2 |
| 小计 | 1473046 | 809116 / -4180 | |||||||||
| 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 | |||||||||||
| 1909 | 131900 | 131600 | 131760 | 130680 | 131630 | 131110 | -270 | -790 | 2258 | 10778 | -274 |
| 1910 | 131340 | 131300 | 132600 | 131300 | 132600 | 131990 | 1260 | 650 | 78 | 48 | 2 |
| 1911 | 131700 | 131820 | 131820 | 131820 | 131820 | 131820 | 120 | 120 | 2 | 54 | 0 |
| 1912 | 132010 | 132010 | 132010 | 0 | 0 | 0 | 0 | 0 | |||
| 2001 | 131640 | 131490 | 131500 | 130150 | 131340 | 130830 | -300 | -810 | 23256 | 33316 | 1004 |
| 2002 | 132540 | 131960 | 131960 | 130880 | 130880 | 131060 | -1660 | -1480 | 12 | 22 | 6 |
| 2003 | 131730 | 131730 | 131730 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 137290 | 137290 | 137290 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 131600 | 131240 | 131710 | 130670 | 131390 | 131030 | -210 | -570 | 42 | 140 | 36 |
| 2006 | 136410 | 135820 | 135820 | -590 | -590 | 0 | 0 | 0 | |||
| 2007 | 136460 | 135870 | 135870 | -590 | -590 | 0 | 0 | 0 | |||
| 2008 | 138120 | 138120 | 138120 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 25648 | 44358 / 774 | |||||||||
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 
