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 | |||||||||||
| 2003 | 46060 | 45950 | 45950 | 45580 | 45830 | 45720 | -230 | -340 | 32165 | 87503 | -4779 |
| 2004 | 46200 | 45920 | 46040 | 45710 | 46000 | 45880 | -200 | -320 | 75484 | 117756 | 1804 |
| 2005 | 46300 | 46090 | 46150 | 45820 | 46120 | 45990 | -180 | -310 | 35520 | 84169 | 2742 |
| 2006 | 46380 | 46000 | 46220 | 45920 | 46190 | 46050 | -190 | -330 | 10897 | 44263 | 1511 |
| 2007 | 46490 | 46300 | 46330 | 46040 | 46280 | 46160 | -210 | -330 | 3313 | 12121 | 880 |
| 2008 | 46590 | 46340 | 46470 | 46150 | 46470 | 46280 | -120 | -310 | 651 | 7421 | 161 |
| 2009 | 46670 | 46450 | 46530 | 46240 | 46460 | 46370 | -210 | -300 | 604 | 3147 | 54 |
| 2010 | 46830 | 46550 | 46610 | 46410 | 46610 | 46460 | -220 | -370 | 156 | 1068 | 69 |
| 2011 | 46900 | 46600 | 46700 | 46470 | 46700 | 46560 | -200 | -340 | 90 | 687 | 25 |
| 2012 | 47030 | 46940 | 46940 | 46540 | 46730 | 46620 | -300 | -410 | 77 | 1400 | 10 |
| 2101 | 47080 | 46670 | 46860 | 46600 | 46840 | 46670 | -240 | -410 | 36 | 221 | -14 |
| 2102 | 46980 | 46640 | 46820 | 46640 | 46810 | 46730 | -170 | -250 | 5 | 34 | -1 |
| 小计 | | | | | | | | | 158998 | 359790 / 2462 | |
| 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 | |||||||||||
| 2003 | 13600 | 13575 | 13575 | 13450 | 13495 | 13475 | -105 | -125 | 22752 | 69973 | -11862 |
| 2004 | 13610 | 13580 | 13590 | 13450 | 13530 | 13505 | -80 | -105 | 56103 | 128302 | 3880 |
| 2005 | 13635 | 13610 | 13610 | 13510 | 13560 | 13545 | -75 | -90 | 29708 | 87487 | 4376 |
| 2006 | 13650 | 13620 | 13630 | 13535 | 13580 | 13570 | -70 | -80 | 7432 | 37802 | 597 |
| 2007 | 13650 | 13630 | 13630 | 13565 | 13595 | 13595 | -55 | -55 | 4506 | 21520 | 2040 |
| 2008 | 13660 | 13610 | 13635 | 13600 | 13620 | 13610 | -40 | -50 | 666 | 8111 | 297 |
| 2009 | 13690 | 13645 | 13665 | 13630 | 13655 | 13645 | -35 | -45 | 555 | 3408 | 231 |
| 2010 | 13700 | 13685 | 13685 | 13655 | 13680 | 13680 | -20 | -20 | 262 | 1298 | 206 |
| 2011 | 13730 | 13670 | 13705 | 13660 | 13705 | 13680 | -25 | -50 | 22 | 324 | 4 |
| 2012 | 13745 | 13670 | 13725 | 13670 | 13675 | 13695 | -70 | -50 | 10 | 272 | 1 |
| 2101 | 13725 | 13685 | 13755 | 13685 | 13755 | 13740 | 30 | 15 | 13 | 95 | -1 |
| 2102 | 13770 | 13575 | 13745 | 13575 | 13735 | 13685 | -35 | -85 | 4 | 32 | 1 |
| 小计 | | | | | | | | | 122033 | 358624 / -230 | |
| 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 | |||||||||||
| 2003 | 17035 | 16995 | 16995 | 16530 | 16550 | 16725 | -485 | -310 | 13895 | 33191 | -2515 |
| 2004 | 17085 | 16980 | 16995 | 16570 | 16595 | 16770 | -490 | -315 | 116257 | 92029 | 4522 |
| 2005 | 17115 | 17050 | 17050 | 16600 | 16630 | 16790 | -485 | -325 | 50662 | 60494 | 7995 |
| 2006 | 17140 | 16850 | 17075 | 16630 | 16655 | 16835 | -485 | -305 | 12010 | 23929 | 3588 |
| 2007 | 17155 | 17080 | 17105 | 16665 | 16690 | 16890 | -465 | -265 | 4635 | 5377 | 1940 |
| 2008 | 17185 | 17085 | 17085 | 16715 | 16730 | 16845 | -455 | -340 | 50 | 322 | 12 |
| 2009 | 17205 | 17120 | 17120 | 16750 | 16760 | 16905 | -445 | -300 | 882 | 1873 | 327 |
| 2010 | 17210 | 17180 | 17180 | 16800 | 16800 | 16905 | -410 | -305 | 30 | 229 | 19 |
| 2011 | 17255 | 17100 | 17100 | 16800 | 16800 | 16960 | -455 | -295 | 20 | 212 | 3 |
| 2012 | 17290 | 17215 | 17215 | 16865 | 16865 | 17050 | -425 | -240 | 68 | 185 | 44 |
| 2101 | 17280 | 17065 | 17075 | 16865 | 16865 | 16985 | -415 | -295 | 43 | 73 | 25 |
| 2102 | 17480 | 17010 | 17065 | 16950 | 16950 | 17005 | -530 | -475 | 32 | 27 | 26 |
| 小计 | | | | | | | | | 198584 | 217941 / 15986 | |
| 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 | |||||||||||
| 2003 | 14520 | 14530 | 14530 | 14360 | 14435 | 14460 | -85 | -60 | 3405 | 8508 | -804 |
| 2004 | 14565 | 14460 | 14585 | 14420 | 14505 | 14510 | -60 | -55 | 18933 | 24454 | -41 |
| 2005 | 14590 | 14580 | 14610 | 14450 | 14530 | 14535 | -60 | -55 | 6522 | 9944 | 1471 |
| 2006 | 14640 | 14495 | 14620 | 14460 | 14540 | 14530 | -100 | -110 | 766 | 1864 | 45 |
| 2007 | 14695 | 14565 | 14640 | 14470 | 14570 | 14570 | -125 | -125 | 46 | 627 | 4 |
| 2008 | 14710 | 14590 | 14690 | 14525 | 14635 | 14605 | -75 | -105 | 5 | 276 | 1 |
| 2009 | 14695 | 14640 | 14640 | 14640 | 14640 | 14640 | -55 | -55 | 1 | 120 | 0 |
| 2010 | 14710 | 14705 | 14705 | 14640 | 14640 | 14660 | -70 | -50 | 4 | 69 | -2 |
| 2011 | 14670 | 14600 | 14600 | 14600 | 14600 | 14600 | -70 | -70 | 2 | 73 | -2 |
| 2012 | 14750 | | | | 14690 | 14690 | -60 | -60 | 0 | 56 | 0 |
| 2101 | 14695 | 14840 | 14840 | 14705 | 14705 | 14760 | 10 | 65 | 6 | 44 | 0 |
| 2102 | 14790 | | | | 14790 | 14790 | 0 | 0 | 0 | 18 | 0 |
| 小计 | | | | | | | | | 29690 | 46053 / 672 | |
| 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 | |||||||||||
| 2003 | 102760 | 102000 | 102580 | 100630 | 102330 | 101570 | -430 | -1190 | 12992 | 19114 | -1752 |
| 2004 | 103070 | 102000 | 102970 | 101020 | 102720 | 101960 | -350 | -1110 | 218028 | 114549 | -16081 |
| 2005 | 103280 | 102260 | 103200 | 101350 | 102900 | 102180 | -380 | -1100 | 52589 | 66812 | -2108 |
| 2006 | 103350 | 102640 | 103250 | 101500 | 103020 | 102260 | -330 | -1090 | 193541 | 39845 | 180 |
| 2007 | 103380 | 102660 | 103200 | 101500 | 102960 | 102350 | -420 | -1030 | 2276 | 14211 | 65 |
| 2008 | 103270 | 102500 | 103110 | 101330 | 102880 | 102230 | -390 | -1040 | 367 | 2562 | 11 |
| 2009 | 103260 | 102730 | 103300 | 101600 | 103000 | 102350 | -260 | -910 | 5135 | 12429 | 912 |
| 2010 | 103310 | 102320 | 103190 | 101660 | 102940 | 102210 | -370 | -1100 | 43 | 326 | 4 |
| 2011 | 103520 | 102180 | 103150 | 101720 | 102960 | 102160 | -560 | -1360 | 52 | 424 | 6 |
| 2012 | 103210 | 102850 | 103360 | 101900 | 103120 | 102590 | -90 | -620 | 47 | 140 | 26 |
| 2101 | 103340 | 102800 | 103590 | 101750 | 103240 | 103010 | -100 | -330 | 214 | 918 | 119 |
| 2102 | 103330 | 102320 | 103340 | 101800 | 103150 | 102420 | -180 | -910 | 71 | 55 | -4 |
| 小计 | | | | | | | | | 485355 | 271385 / -18622 | |
| 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 | |||||||||||
| 2003 | 137020 | | | | 137020 | 137020 | 0 | 0 | 0 | 0 | 0 |
| 2004 | 136680 | | | | 136680 | 136680 | 0 | 0 | 0 | 0 | 0 |
| 2005 | 136310 | 136270 | 138060 | 136270 | 138040 | 137530 | 1730 | 1220 | 1476 | 6499 | -74 |
| 2006 | 135460 | 135820 | 137430 | 135660 | 137080 | 136720 | 1620 | 1260 | 12734 | 40698 | -135 |
| 2007 | 135290 | 135730 | 137090 | 135540 | 136830 | 136450 | 1540 | 1160 | 2839 | 11554 | -193 |
| 2008 | 135360 | 135930 | 136920 | 133980 | 136430 | 136280 | 1070 | 920 | 55 | 108 | -7 |
| 2009 | 135710 | 136200 | 137300 | 136130 | 137300 | 136690 | 1590 | 980 | 22 | 584 | 0 |
| 2010 | 133850 | | | | 133850 | 133850 | 0 | 0 | 0 | 0 | 0 |
| 2011 | 133790 | | | | 133790 | 133790 | 0 | 0 | 0 | 0 | 0 |
| 2012 | 131380 | | | | 132330 | 132330 | 950 | 950 | 0 | 0 | 0 |
| 2101 | 135300 | | | | 135580 | 135580 | 280 | 280 | 0 | 4 | 0 |
| 2102 | 134060 | | | | 134060 | 134060 | 0 | 0 | 0 | 0 | 0 |
| 小计 | | | | | | | | | 17126 | 59447 / -409 | |
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：盈盈)
此信息仅供参考，据此入市，风险自担！
豫公安备 41010502000017号