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 | |||||||||||
| 1912 | 46860 | 46900 | 46940 | 46760 | 46860 | 46820 | 0 | -40 | 55390 | 161266 | -2012 |
| 2001 | 46900 | 46940 | 46980 | 46790 | 46890 | 46860 | -10 | -40 | 95720 | 215004 | 4294 |
| 2002 | 46960 | 47020 | 47050 | 46830 | 46940 | 46920 | -20 | -40 | 22944 | 90028 | 3264 |
| 2003 | 47030 | 47130 | 47130 | 46910 | 46990 | 46980 | -40 | -50 | 7798 | 34526 | 1518 |
| 2004 | 47100 | 47180 | 47190 | 47000 | 47110 | 47060 | 10 | -40 | 1032 | 17554 | 272 |
| 2005 | 47190 | 47250 | 47290 | 47090 | 47180 | 47130 | -10 | -60 | 666 | 19154 | 216 |
| 2006 | 47260 | 47410 | 47410 | 47200 | 47260 | 47240 | 0 | -20 | 98 | 1938 | 30 |
| 2007 | 47340 | 47290 | 47360 | 47290 | 47340 | 47310 | 0 | -30 | 106 | 1132 | 50 |
| 2008 | 47560 | 47380 | 47390 | 47380 | 47390 | 47380 | -170 | -180 | 84 | 1060 | 44 |
| 2009 | 47530 | 47530 | 47530 | 0 | 0 | 0 | 520 | 0 | |||
| 2010 | 47530 | 47560 | 47620 | 47520 | 47540 | 47550 | 10 | 20 | 12 | 438 | -2 |
| 2011 | 47570 | 47680 | 47760 | 47540 | 47760 | 47660 | 190 | 90 | 8 | 54 | 2 |
| 小计 | 183858 | 542674 / 7676 | |||||||||
| 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 | |||||||||||
| 1912 | 13830 | 13815 | 13855 | 13805 | 13830 | 13830 | 0 | 0 | 41976 | 151282 | -7422 |
| 2001 | 13700 | 13760 | 13780 | 13730 | 13740 | 13750 | 40 | 50 | 91296 | 233872 | -90 |
| 2002 | 13695 | 13755 | 13760 | 13725 | 13730 | 13740 | 35 | 45 | 25984 | 126118 | -632 |
| 2003 | 13715 | 13780 | 13785 | 13735 | 13740 | 13755 | 25 | 40 | 5336 | 66192 | -466 |
| 2004 | 13740 | 13785 | 13790 | 13725 | 13725 | 13765 | -15 | 25 | 3710 | 30082 | -244 |
| 2005 | 13755 | 13790 | 13805 | 13760 | 13780 | 13780 | 25 | 25 | 226 | 16774 | 30 |
| 2006 | 13780 | 13790 | 13790 | 13790 | 13790 | 13790 | 10 | 10 | 40 | 10758 | 40 |
| 2007 | 13845 | 13865 | 13865 | 13865 | 13865 | 13865 | 20 | 20 | 2 | 2492 | 0 |
| 2008 | 13840 | 13865 | 13865 | 13850 | 13850 | 13855 | 10 | 15 | 14 | 282 | 0 |
| 2009 | 13860 | 13880 | 13880 | 13880 | 13880 | 13880 | 20 | 20 | 12 | 198 | 0 |
| 2010 | 13905 | 13900 | 13900 | 13895 | 13895 | 13895 | -10 | -10 | 96 | 160 | 66 |
| 2011 | 13830 | 13830 | 13830 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 168692 | 638216 / -8718 | |||||||||
| 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 | |||||||||||
| 1912 | 18435 | 18430 | 18430 | 18270 | 18400 | 18355 | -35 | -80 | 62444 | 72614 | -9116 |
| 2001 | 18325 | 18315 | 18345 | 18120 | 18305 | 18260 | -20 | -65 | 291740 | 228058 | 7658 |
| 2002 | 18295 | 18275 | 18300 | 18095 | 18255 | 18220 | -40 | -75 | 50632 | 107296 | 5068 |
| 2003 | 18300 | 18290 | 18300 | 18115 | 18255 | 18220 | -45 | -80 | 13570 | 36614 | 1630 |
| 2004 | 18305 | 18300 | 18310 | 18135 | 18270 | 18245 | -35 | -60 | 2578 | 19614 | 830 |
| 2005 | 18335 | 18230 | 18345 | 18165 | 18285 | 18250 | -50 | -85 | 1412 | 22428 | 402 |
| 2006 | 18355 | 18300 | 18300 | 18300 | 18300 | 18300 | -55 | -55 | 2 | 12824 | 0 |
| 2007 | 18395 | 18235 | 18320 | 18235 | 18320 | 18300 | -75 | -95 | 10 | 328 | -2 |
| 2008 | 18405 | 18395 | 18395 | 18270 | 18270 | 18345 | -135 | -60 | 6 | 132 | 6 |
| 2009 | 18445 | 18420 | 18420 | 18300 | 18350 | 18350 | -95 | -95 | 64 | 246 | 46 |
| 2010 | 18445 | 18355 | 18355 | 18305 | 18305 | 18330 | -140 | -115 | 10 | 114 | 2 |
| 2011 | 18380 | 18375 | 18375 | 18350 | 18350 | 18365 | -30 | -15 | 12 | 42 | 4 |
| 小计 | 422480 | 500310 / 6528 | |||||||||
| 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 | |||||||||||
| 1912 | 15980 | 16020 | 16030 | 15770 | 15830 | 15870 | -150 | -110 | 13178 | 24396 | -2944 |
| 2001 | 15830 | 15820 | 15860 | 15560 | 15640 | 15695 | -190 | -135 | 58726 | 72162 | 2228 |
| 2002 | 15820 | 15800 | 15835 | 15540 | 15625 | 15680 | -195 | -140 | 8138 | 15886 | -222 |
| 2003 | 15780 | 15795 | 15825 | 15580 | 15600 | 15690 | -180 | -90 | 392 | 1870 | 158 |
| 2004 | 15830 | 15820 | 15915 | 15560 | 15610 | 15795 | -220 | -35 | 158 | 518 | 112 |
| 2005 | 15885 | 15805 | 15810 | 15560 | 15600 | 15690 | -285 | -195 | 64 | 182 | 18 |
| 2006 | 15890 | 15790 | 15805 | 15575 | 15575 | 15720 | -315 | -170 | 32 | 114 | 16 |
| 2007 | 15660 | 15765 | 15775 | 15590 | 15590 | 15740 | -70 | 80 | 46 | 94 | 36 |
| 2008 | 15630 | 15765 | 15765 | 15555 | 15615 | 15610 | -15 | -20 | 10 | 28 | 6 |
| 2009 | 15610 | 15700 | 15700 | 15535 | 15535 | 15605 | -75 | -5 | 8 | 50 | 8 |
| 2010 | 15590 | 15735 | 15735 | 15735 | 15735 | 15735 | 145 | 145 | 2 | 20 | 2 |
| 2011 | 15835 | 15730 | 15745 | 15535 | 15540 | 15625 | -295 | -210 | 12 | 10 | 8 |
| 小计 | 80766 | 115330 / -574 | |||||||||
| 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 | |||||||||||
| 1912 | 121980 | 121830 | 121990 | 117900 | 117940 | 119680 | -4040 | -2300 | 74404 | 69346 | -9736 |
| 2001 | 118880 | 118470 | 118880 | 116020 | 116160 | 117300 | -2720 | -1580 | 164428 | 195366 | -8696 |
| 2002 | 117350 | 117190 | 117360 | 115010 | 115360 | 116080 | -1990 | -1270 | 1281678 | 308112 | 33656 |
| 2003 | 116870 | 116570 | 116970 | 114710 | 115200 | 115790 | -1670 | -1080 | 67266 | 72986 | -260 |
| 2004 | 116440 | 116790 | 116790 | 114730 | 115100 | 115560 | -1340 | -880 | 28020 | 67200 | 1508 |
| 2005 | 116240 | 116000 | 116520 | 114640 | 114890 | 115430 | -1350 | -810 | 11676 | 62098 | 192 |
| 2006 | 115930 | 116110 | 116120 | 114650 | 114650 | 115520 | -1280 | -410 | 4290 | 19976 | 126 |
| 2007 | 115450 | 115850 | 116020 | 114500 | 114600 | 115070 | -850 | -380 | 144 | 14018 | -4 |
| 2008 | 115840 | 115270 | 115270 | 114460 | 115250 | 114800 | -590 | -1040 | 14 | 782 | 8 |
| 2009 | 115660 | 115440 | 115860 | 114410 | 114410 | 115110 | -1250 | -550 | 96 | 604 | 32 |
| 2010 | 114690 | 115200 | 115200 | 114580 | 114580 | 114780 | -110 | 90 | 24 | 188 | 14 |
| 2011 | 115610 | 114840 | 115380 | 114300 | 114300 | 114700 | -1310 | -910 | 24 | 24 | 6 |
| 小计 | 1632064 | 810700 / 16846 | |||||||||
| 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 | |||||||||||
| 1912 | 136650 | 136650 | 136650 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 134900 | 135530 | 135530 | 133700 | 134850 | 134640 | -50 | -260 | 32572 | 34840 | -3540 |
| 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 | 134390 | 134000 | 134000 | 132410 | 132950 | 133150 | -1440 | -1240 | 7468 | 15074 | 3666 |
| 2006 | 135850 | 135850 | 135850 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 134940 | 134940 | 134940 | 0 | 0 | 0 | 0 | 0 | |||
| 2008 | 136430 | 134900 | 134900 | -1530 | -1530 | 0 | 2 | 0 | |||
| 2009 | 134830 | 133990 | 134200 | 132200 | 132670 | 133450 | -2160 | -1380 | 34 | 92 | 26 |
| 2010 | 136720 | 135320 | 135320 | -1400 | -1400 | 0 | 4 | 0 | |||
| 2011 | 136720 | 136720 | 136720 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 40074 | 50022 / 152 | |||||||||
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