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 | |||||||||||
| 1910 | 47080 | 46890 | 47240 | 46890 | 47150 | 47140 | 70 | 60 | 54648 | 120330 | -8642 |
| 1911 | 47030 | 46880 | 47260 | 46850 | 47120 | 47110 | 90 | 80 | 111640 | 209636 | -7680 |
| 1912 | 47030 | 46880 | 47240 | 46880 | 47120 | 47120 | 90 | 90 | 48942 | 158954 | 4896 |
| 2001 | 47030 | 46930 | 47250 | 46860 | 47140 | 47110 | 110 | 80 | 11680 | 54544 | -112 |
| 2002 | 47080 | 46950 | 47270 | 46930 | 47190 | 47170 | 110 | 90 | 1960 | 12666 | 512 |
| 2003 | 47070 | 47050 | 47290 | 47050 | 47170 | 47210 | 100 | 140 | 320 | 5604 | -102 |
| 2004 | 47140 | 47130 | 47320 | 47130 | 47220 | 47240 | 80 | 100 | 62 | 2988 | 12 |
| 2005 | 47130 | 47010 | 47360 | 47010 | 47250 | 47280 | 120 | 150 | 246 | 2064 | 26 |
| 2006 | 47250 | 47200 | 47350 | 47200 | 47250 | 47300 | 0 | 50 | 110 | 890 | 36 |
| 2007 | 47230 | 47240 | 47440 | 47240 | 47290 | 47320 | 60 | 90 | 150 | 592 | 52 |
| 2008 | 47240 | 47250 | 47520 | 47250 | 47330 | 47390 | 90 | 150 | 48 | 1188 | -24 |
| 2009 | 47280 | 47250 | 47470 | 47250 | 47370 | 47380 | 90 | 100 | 26 | 62 | 6 |
| 小计 | 229832 | 569518 / -11020 | |||||||||
| 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 | |||||||||||
| 1910 | 14275 | 14270 | 14305 | 14205 | 14235 | 14275 | -40 | 0 | 49848 | 144052 | -4644 |
| 1911 | 14210 | 14210 | 14255 | 14105 | 14155 | 14210 | -55 | 0 | 133004 | 227582 | -1598 |
| 1912 | 14165 | 14155 | 14200 | 14085 | 14120 | 14160 | -45 | -5 | 43690 | 182870 | 2790 |
| 2001 | 14155 | 14165 | 14190 | 14085 | 14115 | 14155 | -40 | 0 | 25482 | 96384 | -1466 |
| 2002 | 14170 | 14180 | 14205 | 14105 | 14120 | 14185 | -50 | 15 | 4618 | 53674 | -128 |
| 2003 | 14200 | 14215 | 14230 | 14125 | 14130 | 14205 | -70 | 5 | 1514 | 20336 | 366 |
| 2004 | 14230 | 14260 | 14260 | 14165 | 14165 | 14215 | -65 | -15 | 606 | 6226 | 160 |
| 2005 | 14260 | 14255 | 14255 | 14200 | 14200 | 14200 | -60 | -60 | 44 | 5552 | 2 |
| 2006 | 14280 | 14330 | 14330 | 14240 | 14240 | 14275 | -40 | -5 | 50 | 5558 | 20 |
| 2007 | 14300 | 14315 | 14315 | 14260 | 14260 | 14265 | -40 | -35 | 24 | 92 | 20 |
| 2008 | 14345 | 14345 | 14345 | 0 | 0 | 0 | 90 | 0 | |||
| 2009 | 14360 | 14360 | 14360 | 0 | 0 | 0 | 30 | 0 | |||
| 小计 | 258880 | 742446 / -4478 | |||||||||
| 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 | |||||||||||
| 1910 | 18860 | 18865 | 19040 | 18780 | 18810 | 18860 | -50 | 0 | 48572 | 46658 | -10182 |
| 1911 | 18860 | 18890 | 19045 | 18750 | 18800 | 18885 | -60 | 25 | 297268 | 212782 | 10228 |
| 1912 | 18835 | 18880 | 19005 | 18730 | 18760 | 18845 | -75 | 10 | 66806 | 104324 | 9942 |
| 2001 | 18810 | 18865 | 18985 | 18715 | 18720 | 18815 | -90 | 5 | 20404 | 32862 | 3674 |
| 2002 | 18810 | 18885 | 18965 | 18705 | 18740 | 18800 | -70 | -10 | 644 | 2456 | 282 |
| 2003 | 18770 | 18915 | 18915 | 18710 | 18730 | 18805 | -40 | 35 | 48 | 446 | 6 |
| 2004 | 18785 | 18885 | 18900 | 18800 | 18800 | 18875 | 15 | 90 | 14 | 222 | -2 |
| 2005 | 18820 | 18885 | 18885 | 18625 | 18700 | 18810 | -120 | -10 | 124 | 1314 | 6 |
| 2006 | 18790 | 18870 | 18870 | 18670 | 18670 | 18740 | -120 | -50 | 6 | 236 | 2 |
| 2007 | 18810 | 18825 | 18825 | 18825 | 18825 | 18825 | 15 | 15 | 2 | 128 | 0 |
| 2008 | 18795 | 18830 | 18870 | 18645 | 18645 | 18780 | -150 | -15 | 8 | 72 | 0 |
| 2009 | 18745 | 18780 | 18780 | 18590 | 18590 | 18685 | -155 | -60 | 10 | 28 | 2 |
| 小计 | 433906 | 401528 / 13958 | |||||||||
| 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 | |||||||||||
| 1910 | 16990 | 16950 | 16960 | 16800 | 16830 | 16855 | -160 | -135 | 11206 | 16836 | -4936 |
| 1911 | 16880 | 16850 | 16895 | 16650 | 16750 | 16765 | -130 | -115 | 57494 | 62428 | 4554 |
| 1912 | 16830 | 16800 | 16840 | 16585 | 16695 | 16695 | -135 | -135 | 6546 | 13628 | 1244 |
| 2001 | 16785 | 16710 | 16765 | 16570 | 16685 | 16655 | -100 | -130 | 426 | 1170 | 202 |
| 2002 | 16750 | 16700 | 16700 | 16600 | 16645 | 16630 | -105 | -120 | 152 | 322 | 0 |
| 2003 | 16635 | 16575 | 16575 | 16575 | 16575 | 16575 | -60 | -60 | 2 | 100 | 0 |
| 2004 | 16720 | 16720 | 16720 | 0 | 0 | 0 | 90 | 0 | |||
| 2005 | 16680 | 16600 | 16600 | 16600 | 16600 | 16600 | -80 | -80 | 2 | 102 | 0 |
| 2006 | 16670 | 16670 | 16670 | 0 | 0 | 0 | 90 | 0 | |||
| 2007 | 16620 | 16530 | 16530 | 16530 | 16530 | 16530 | -90 | -90 | 2 | 32 | 2 |
| 2008 | 16635 | 16465 | 16465 | 16465 | 16465 | 16465 | -170 | -170 | 2 | 6 | 0 |
| 2009 | 16550 | 16600 | 16600 | 16600 | 16600 | 16600 | 50 | 50 | 2 | 4 | 2 |
| 小计 | 75834 | 94808 / 1068 | |||||||||
| 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 | |||||||||||
| 1910 | 138580 | 138760 | 139300 | 136100 | 138530 | 138090 | -50 | -490 | 37072 | 31300 | -7652 |
| 1911 | 138870 | 138950 | 139450 | 136140 | 138590 | 138250 | -280 | -620 | 1706190 | 367816 | -30668 |
| 1912 | 138710 | 138670 | 139270 | 136030 | 138370 | 138080 | -340 | -630 | 264584 | 148498 | 13176 |
| 2001 | 138520 | 138500 | 139040 | 135700 | 138030 | 137780 | -490 | -740 | 129812 | 155522 | 23236 |
| 2002 | 138330 | 138140 | 138680 | 135500 | 137500 | 137670 | -830 | -660 | 7422 | 25256 | 2380 |
| 2003 | 137610 | 137750 | 137950 | 135590 | 137320 | 137050 | -290 | -560 | 814 | 7238 | 644 |
| 2004 | 137600 | 137510 | 137550 | 136400 | 137550 | 136600 | -50 | -1000 | 226 | 2940 | 206 |
| 2005 | 137700 | 137650 | 138110 | 134900 | 137110 | 136730 | -590 | -970 | 3808 | 16056 | 902 |
| 2006 | 137500 | 137400 | 137400 | 137400 | 137400 | 137400 | -100 | -100 | 2 | 1030 | -2 |
| 2007 | 137330 | 137530 | 137530 | 134790 | 136340 | 136470 | -990 | -860 | 32 | 912 | -10 |
| 2008 | 137360 | 137510 | 137510 | 135170 | 136430 | 136360 | -930 | -1000 | 32 | 596 | 18 |
| 2009 | 137240 | 136790 | 137190 | 134520 | 136410 | 135950 | -830 | -1290 | 62 | 98 | 10 |
| 小计 | 2150056 | 757262 / 2240 | |||||||||
| 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 | |||||||||||
| 1910 | 135860 | 135860 | 135860 | 0 | 0 | 0 | 20 | 0 | |||
| 1911 | 137130 | 137130 | 137130 | 0 | 0 | 0 | 48 | 0 | |||
| 1912 | 137120 | 137120 | 137120 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 137680 | 137390 | 137620 | 136240 | 136550 | 136940 | -1130 | -740 | 27332 | 38846 | 176 |
| 2002 | 138170 | 138170 | 138170 | 0 | 0 | 0 | 8 | 0 | |||
| 2003 | 137070 | 137070 | 137070 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 137320 | 137120 | 137140 | 136310 | 136600 | 136730 | -720 | -590 | 86 | 1106 | -2 |
| 2006 | 142680 | 142060 | 142060 | -620 | -620 | 0 | 0 | 0 | |||
| 2007 | 142730 | 142110 | 142110 | -620 | -620 | 0 | 0 | 0 | |||
| 2008 | 138940 | 138940 | 138940 | 0 | 0 | 0 | 4 | 0 | |||
| 2009 | 137100 | 137100 | 137100 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 27418 | 40044 / 174 | |||||||||
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