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 | |||||||||||
| 1911 | 47060 | 47000 | 47020 | 46870 | 46900 | 46920 | -160 | -140 | 25330 | 19150 | -6760 |
| 1912 | 47120 | 47000 | 47040 | 46920 | 46970 | 46970 | -150 | -150 | 77096 | 172096 | -3316 |
| 2001 | 47210 | 47060 | 47120 | 46970 | 47030 | 47040 | -180 | -170 | 117050 | 194458 | 13424 |
| 2002 | 47280 | 47180 | 47210 | 47060 | 47120 | 47120 | -160 | -160 | 25402 | 77914 | 4680 |
| 2003 | 47360 | 47220 | 47280 | 47130 | 47180 | 47190 | -180 | -170 | 7236 | 29602 | 1818 |
| 2004 | 47430 | 47340 | 47360 | 47180 | 47230 | 47230 | -200 | -200 | 2196 | 16682 | 430 |
| 2005 | 47540 | 47480 | 47480 | 47290 | 47350 | 47340 | -190 | -200 | 818 | 18440 | 244 |
| 2006 | 47620 | 47550 | 47550 | 47370 | 47430 | 47450 | -190 | -170 | 192 | 1650 | 32 |
| 2007 | 47740 | 47500 | 47560 | 47470 | 47510 | 47500 | -230 | -240 | 90 | 1062 | 22 |
| 2008 | 47840 | 47790 | 47790 | 47540 | 47570 | 47640 | -270 | -200 | 22 | 1038 | 2 |
| 2009 | 47930 | 47740 | 47830 | 47660 | 47680 | 47730 | -250 | -200 | 54 | 524 | 10 |
| 2010 | 48040 | 47900 | 47900 | 47710 | 47770 | 47810 | -270 | -230 | 86 | 502 | -8 |
| 小计 | 255572 | 533118 / 10578 | |||||||||
| 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 | |||||||||||
| 1911 | 14110 | 14065 | 14135 | 14045 | 14100 | 14090 | -10 | -20 | 10530 | 47270 | -7780 |
| 1912 | 13870 | 13795 | 13820 | 13780 | 13805 | 13805 | -65 | -65 | 83062 | 180596 | -5916 |
| 2001 | 13780 | 13730 | 13760 | 13715 | 13745 | 13735 | -35 | -45 | 77246 | 210658 | 7378 |
| 2002 | 13770 | 13720 | 13770 | 13720 | 13750 | 13740 | -20 | -30 | 23372 | 121088 | 2078 |
| 2003 | 13795 | 13760 | 13785 | 13705 | 13770 | 13760 | -25 | -35 | 6862 | 61680 | 172 |
| 2004 | 13805 | 13780 | 13810 | 13775 | 13775 | 13780 | -30 | -25 | 3082 | 26486 | 2088 |
| 2005 | 13815 | 13790 | 13815 | 13790 | 13805 | 13800 | -10 | -15 | 412 | 14556 | 286 |
| 2006 | 13835 | 13830 | 13830 | 13820 | 13820 | 13825 | -15 | -10 | 12 | 10516 | -2 |
| 2007 | 13855 | 13845 | 13845 | 13840 | 13840 | 13840 | -15 | -15 | 102 | 2490 | 4 |
| 2008 | 13900 | 13900 | 13900 | 0 | 0 | 0 | 284 | 0 | |||
| 2009 | 13955 | 13875 | 13915 | 13875 | 13890 | 13890 | -65 | -65 | 90 | 180 | 0 |
| 2010 | 13945 | 13890 | 13940 | 13890 | 13940 | 13930 | -5 | -15 | 12 | 58 | 6 |
| 小计 | 204782 | 675862 / -1686 | |||||||||
| 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 | |||||||||||
| 1911 | 18700 | 18600 | 18645 | 18530 | 18645 | 18570 | -55 | -130 | 3720 | 5560 | -2780 |
| 1912 | 18700 | 18710 | 18750 | 18485 | 18560 | 18580 | -140 | -120 | 143566 | 110054 | -12598 |
| 2001 | 18690 | 18700 | 18735 | 18465 | 18540 | 18570 | -150 | -120 | 274934 | 200060 | 10734 |
| 2002 | 18720 | 18770 | 18770 | 18485 | 18550 | 18590 | -170 | -130 | 36986 | 89872 | 2888 |
| 2003 | 18760 | 18765 | 18775 | 18515 | 18600 | 18615 | -160 | -145 | 5894 | 25886 | 532 |
| 2004 | 18755 | 18790 | 18790 | 18550 | 18615 | 18650 | -140 | -105 | 728 | 17582 | 106 |
| 2005 | 18810 | 18800 | 18805 | 18560 | 18645 | 18695 | -165 | -115 | 1674 | 20180 | 1080 |
| 2006 | 18805 | 18650 | 18690 | 18615 | 18690 | 18650 | -115 | -155 | 92 | 12372 | 74 |
| 2007 | 18870 | 18840 | 18840 | 18650 | 18650 | 18725 | -220 | -145 | 14 | 322 | 4 |
| 2008 | 18815 | 18755 | 18755 | 18700 | 18700 | 18725 | -115 | -90 | 4 | 108 | 0 |
| 2009 | 18905 | 18765 | 18765 | 18675 | 18675 | 18710 | -230 | -195 | 6 | 164 | 4 |
| 2010 | 18850 | 18720 | 18815 | 18655 | 18725 | 18695 | -125 | -155 | 90 | 100 | -28 |
| 小计 | 467708 | 482260 / 16 | |||||||||
| 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 | |||||||||||
| 1911 | 15930 | 15900 | 15960 | 15875 | 15900 | 15900 | -30 | -30 | 240 | 8720 | -220 |
| 1912 | 15915 | 15920 | 16100 | 15820 | 15875 | 15965 | -40 | 50 | 32740 | 47308 | -3880 |
| 2001 | 15875 | 15930 | 16090 | 15840 | 15850 | 15955 | -25 | 80 | 67740 | 46906 | 3832 |
| 2002 | 15845 | 15940 | 16090 | 15835 | 15850 | 15980 | 5 | 135 | 13688 | 14688 | 272 |
| 2003 | 15845 | 15920 | 16100 | 15835 | 15835 | 15980 | -10 | 135 | 152 | 1780 | 34 |
| 2004 | 15715 | 16030 | 16030 | 15810 | 15830 | 15910 | 115 | 195 | 108 | 290 | 38 |
| 2005 | 15870 | 16020 | 16020 | 15900 | 15900 | 15925 | 30 | 55 | 24 | 136 | 4 |
| 2006 | 15765 | 15835 | 15945 | 15810 | 15810 | 15855 | 45 | 90 | 22 | 72 | 0 |
| 2007 | 15775 | 15825 | 15915 | 15825 | 15905 | 15895 | 130 | 120 | 12 | 60 | 0 |
| 2008 | 15775 | 15775 | 15775 | 0 | 0 | 0 | 24 | 0 | |||
| 2009 | 15730 | 15940 | 15940 | 15940 | 15940 | 15940 | 210 | 210 | 2 | 40 | -2 |
| 2010 | 15630 | 15780 | 15840 | 15780 | 15840 | 15820 | 210 | 190 | 16 | 22 | 8 |
| 小计 | 114744 | 120046 / 86 | |||||||||
| 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 | |||||||||||
| 1911 | 131420 | 128430 | 130800 | 128330 | 130800 | 129390 | -620 | -2030 | 2736 | 36168 | 492 |
| 1912 | 127860 | 126080 | 126800 | 125000 | 125340 | 125970 | -2520 | -1890 | 284716 | 101192 | -46380 |
| 2001 | 124120 | 123060 | 124720 | 122200 | 122710 | 123810 | -1410 | -310 | 241464 | 217598 | -11714 |
| 2002 | 122030 | 121180 | 123220 | 120300 | 121080 | 122310 | -950 | 280 | 994870 | 214148 | 34624 |
| 2003 | 121530 | 120970 | 122740 | 119890 | 120540 | 121960 | -990 | 430 | 89338 | 69746 | 1834 |
| 2004 | 121260 | 120990 | 122480 | 119770 | 120340 | 121720 | -920 | 460 | 33788 | 53654 | 2424 |
| 2005 | 120950 | 120550 | 122190 | 119600 | 120140 | 121310 | -810 | 360 | 23060 | 54172 | 3274 |
| 2006 | 120260 | 120600 | 121800 | 119390 | 119560 | 121000 | -700 | 740 | 714 | 19700 | 472 |
| 2007 | 120520 | 120980 | 121380 | 119240 | 119240 | 120920 | -1280 | 400 | 566 | 14044 | 410 |
| 2008 | 119900 | 119710 | 121000 | 118800 | 118800 | 120760 | -1100 | 860 | 180 | 728 | 110 |
| 2009 | 119640 | 119660 | 120780 | 118650 | 118650 | 120140 | -990 | 500 | 70 | 508 | 14 |
| 2010 | 119670 | 120420 | 120420 | 119010 | 119010 | 120010 | -660 | 340 | 16 | 150 | -2 |
| 小计 | 1671518 | 781808 / -14442 | |||||||||
| 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 | |||||||||||
| 1911 | 135950 | 135950 | 135950 | 0 | 0 | 0 | 12 | 0 | |||
| 1912 | 137210 | 136650 | 136650 | -560 | -560 | 0 | 2 | 0 | |||
| 2001 | 136530 | 136510 | 136520 | 134240 | 134600 | 135240 | -1930 | -1290 | 36382 | 40064 | 3168 |
| 2002 | 137870 | 135570 | 135570 | -2300 | -2300 | 0 | 8 | 0 | |||
| 2003 | 137860 | 137860 | 137860 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 136450 | 136460 | 136460 | 130500 | 134620 | 135140 | -1830 | -1310 | 1768 | 7946 | 962 |
| 2006 | 138130 | 136800 | 136800 | -1330 | -1330 | 0 | 0 | 0 | |||
| 2007 | 136350 | 135040 | 135040 | -1310 | -1310 | 0 | 0 | 0 | |||
| 2008 | 138010 | 136890 | 136890 | -1120 | -1120 | 0 | 2 | 0 | |||
| 2009 | 137530 | 136200 | 136200 | -1330 | -1330 | 0 | 46 | 0 | |||
| 2010 | 136720 | 136720 | 136720 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 38150 | 48084 / 4130 | |||||||||
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