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 | 46880 | 46920 | 46920 | 46650 | 46870 | 46790 | -10 | -90 | 6410 | 7290 | -3260 |
| 1912 | 46920 | 46900 | 46980 | 46670 | 46890 | 46820 | -30 | -100 | 72240 | 167730 | -1994 |
| 2001 | 46980 | 47050 | 47060 | 46700 | 46930 | 46870 | -50 | -110 | 122646 | 207336 | 5312 |
| 2002 | 47060 | 47130 | 47130 | 46770 | 46980 | 46930 | -80 | -130 | 28622 | 84312 | 3258 |
| 2003 | 47120 | 47180 | 47180 | 46820 | 47040 | 46990 | -80 | -130 | 10188 | 32292 | 1316 |
| 2004 | 47210 | 47270 | 47270 | 46910 | 47110 | 47060 | -100 | -150 | 1180 | 17198 | 246 |
| 2005 | 47320 | 47260 | 47270 | 47020 | 47240 | 47160 | -80 | -160 | 790 | 18768 | 284 |
| 2006 | 47440 | 47330 | 47340 | 47140 | 47340 | 47260 | -100 | -180 | 214 | 1848 | 102 |
| 2007 | 47490 | 47300 | 47420 | 47140 | 47390 | 47270 | -100 | -220 | 102 | 1094 | 20 |
| 2008 | 47620 | 47490 | 47590 | 47490 | 47490 | 47500 | -130 | -120 | 38 | 1018 | 14 |
| 2009 | 47680 | 47600 | 47600 | 47570 | 47570 | 47580 | -110 | -100 | 8 | 524 | 0 |
| 2010 | 47790 | 47700 | 47700 | 47580 | 47580 | 47640 | -210 | -150 | 4 | 458 | -2 |
| 小计 | 242442 | 539868 / 5296 | |||||||||
| 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 | 14190 | 14175 | 14500 | 13890 | 13890 | 14345 | -300 | 155 | 19600 | 25060 | -12130 |
| 1912 | 13825 | 13795 | 13865 | 13780 | 13825 | 13820 | 0 | -5 | 70136 | 169902 | -3368 |
| 2001 | 13725 | 13685 | 13725 | 13665 | 13670 | 13685 | -55 | -40 | 87362 | 227610 | 2956 |
| 2002 | 13725 | 13700 | 13720 | 13225 | 13670 | 13685 | -55 | -40 | 31856 | 126484 | 1586 |
| 2003 | 13745 | 13720 | 13740 | 13660 | 13695 | 13705 | -50 | -40 | 8950 | 65810 | 486 |
| 2004 | 13765 | 13750 | 13750 | 13705 | 13715 | 13725 | -50 | -40 | 3212 | 29598 | 42 |
| 2005 | 13790 | 13760 | 13790 | 13730 | 13745 | 13755 | -45 | -35 | 1596 | 16750 | 1468 |
| 2006 | 13805 | 13770 | 13780 | 13760 | 13760 | 13765 | -45 | -40 | 32 | 10712 | -8 |
| 2007 | 13860 | 13800 | 13805 | 13800 | 13805 | 13800 | -55 | -60 | 4 | 2492 | 2 |
| 2008 | 13885 | 13840 | 13840 | 13840 | 13840 | 13840 | -45 | -45 | 2 | 282 | -2 |
| 2009 | 13890 | 13830 | 13830 | 13830 | 13830 | 13830 | -60 | -60 | 6 | 198 | 6 |
| 2010 | 13935 | 13890 | 13890 | 13865 | 13870 | 13875 | -65 | -60 | 56 | 92 | 24 |
| 小计 | 222812 | 674990 / -8938 | |||||||||
| 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 | 18465 | 18460 | 18615 | 18400 | 18450 | 18495 | -15 | 30 | 3050 | 3630 | 370 |
| 1912 | 18385 | 18380 | 18460 | 18350 | 18425 | 18405 | 40 | 20 | 78614 | 91410 | -9908 |
| 2001 | 18340 | 18340 | 18430 | 18285 | 18340 | 18345 | 0 | 5 | 266892 | 224030 | -4024 |
| 2002 | 18350 | 18360 | 18430 | 18290 | 18350 | 18355 | 0 | 5 | 46136 | 98872 | 1084 |
| 2003 | 18375 | 18365 | 18440 | 18305 | 18355 | 18380 | -20 | 5 | 10182 | 30126 | 1604 |
| 2004 | 18430 | 18425 | 18470 | 18365 | 18395 | 18425 | -35 | -5 | 1314 | 18378 | 32 |
| 2005 | 18435 | 18420 | 18500 | 18370 | 18410 | 18420 | -25 | -15 | 1002 | 21036 | 280 |
| 2006 | 18490 | 18460 | 18460 | 18445 | 18445 | 18450 | -45 | -40 | 12 | 12786 | 0 |
| 2007 | 18490 | 18490 | 18490 | 0 | 0 | 0 | 328 | 0 | |||
| 2008 | 18550 | 18515 | 18540 | 18480 | 18515 | 18510 | -35 | -40 | 18 | 130 | 8 |
| 2009 | 18525 | 18540 | 18585 | 18525 | 18530 | 18540 | 5 | 15 | 20 | 194 | 10 |
| 2010 | 18500 | 18500 | 18500 | 0 | 0 | 0 | 102 | 0 | |||
| 小计 | 407240 | 501022 / -10544 | |||||||||
| 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 | 15800 | 15810 | 15930 | 15810 | 15920 | 15880 | 120 | 80 | 170 | 8680 | -20 |
| 1912 | 15795 | 15820 | 15975 | 15770 | 15975 | 15840 | 180 | 45 | 26218 | 33202 | -10552 |
| 2001 | 15750 | 15725 | 15840 | 15660 | 15810 | 15730 | 60 | -20 | 49676 | 61132 | 6626 |
| 2002 | 15735 | 15700 | 15810 | 15640 | 15775 | 15730 | 40 | -5 | 6596 | 14308 | -920 |
| 2003 | 15720 | 15710 | 15800 | 15635 | 15775 | 15705 | 55 | -15 | 452 | 1620 | -172 |
| 2004 | 15725 | 15665 | 15755 | 15660 | 15740 | 15690 | 15 | -35 | 78 | 324 | 0 |
| 2005 | 15715 | 15655 | 15755 | 15640 | 15735 | 15670 | 20 | -45 | 34 | 146 | -8 |
| 2006 | 15705 | 15655 | 15690 | 15655 | 15655 | 15670 | -50 | -35 | 16 | 78 | -8 |
| 2007 | 15670 | 15675 | 15675 | 15675 | 15675 | 15675 | 5 | 5 | 6 | 58 | -6 |
| 2008 | 15775 | 15600 | 15660 | 15600 | 15660 | 15630 | -115 | -145 | 4 | 22 | -2 |
| 2009 | 15680 | 15590 | 15605 | 15590 | 15605 | 15595 | -75 | -85 | 6 | 40 | -2 |
| 2010 | 15820 | 15585 | 15645 | 15540 | 15640 | 15590 | -180 | -230 | 12 | 18 | -4 |
| 小计 | 83268 | 119628 / -5068 | |||||||||
| 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 | 132080 | 132490 | 133130 | 126400 | 127000 | 129920 | -5080 | -2160 | 2052 | 35220 | -720 |
| 1912 | 126210 | 126850 | 126860 | 122840 | 123410 | 124600 | -2800 | -1610 | 138576 | 85220 | -10750 |
| 2001 | 123290 | 123280 | 123500 | 119620 | 120050 | 121240 | -3240 | -2050 | 222172 | 208350 | -1824 |
| 2002 | 121390 | 121310 | 121660 | 117760 | 118470 | 119330 | -2920 | -2060 | 1265140 | 261976 | 36526 |
| 2003 | 120840 | 120870 | 121000 | 117280 | 117960 | 118670 | -2880 | -2170 | 75326 | 72056 | 832 |
| 2004 | 120560 | 119820 | 120700 | 117130 | 117710 | 118240 | -2850 | -2320 | 19964 | 58860 | 4566 |
| 2005 | 120350 | 120220 | 120400 | 116860 | 117480 | 118150 | -2870 | -2200 | 14636 | 57998 | 2380 |
| 2006 | 119940 | 120000 | 120120 | 116680 | 117180 | 117490 | -2760 | -2450 | 296 | 19790 | 34 |
| 2007 | 119840 | 119170 | 119750 | 116680 | 117010 | 117510 | -2830 | -2330 | 182 | 14020 | 0 |
| 2008 | 119320 | 118090 | 118090 | 116630 | 116670 | 117480 | -2650 | -1840 | 60 | 772 | 28 |
| 2009 | 119410 | 118920 | 118920 | 116490 | 116660 | 117340 | -2750 | -2070 | 122 | 550 | 48 |
| 2010 | 119350 | 118600 | 118600 | 116520 | 116660 | 117400 | -2690 | -1950 | 56 | 170 | 14 |
| 小计 | 1738582 | 814982 / 31134 | |||||||||
| 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 | 136650 | 136650 | 136650 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 134250 | 134610 | 135280 | 134200 | 134490 | 134670 | 240 | 420 | 17046 | 40004 | -164 |
| 2002 | 134580 | 134580 | 134580 | 0 | 0 | 0 | 8 | 0 | |||
| 2003 | 136850 | 136850 | 136850 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 134210 | 134690 | 135040 | 134040 | 134300 | 134490 | 90 | 280 | 1362 | 9462 | 624 |
| 2006 | 135850 | 135850 | 135850 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 135040 | 135040 | 135040 | 0 | 0 | 0 | 0 | 0 | |||
| 2008 | 136890 | 136430 | 136430 | -460 | -460 | 0 | 2 | 0 | |||
| 2009 | 135840 | 135340 | 137640 | 134220 | 135770 | 135810 | -70 | -30 | 46 | 54 | 0 |
| 2010 | 136720 | 136720 | 136720 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 18454 | 49548 / 460 | |||||||||
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