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 | 45690 | 45630 | 45630 | 45420 | 45480 | 45510 | -210 | -180 | 27006 | 75685 | -6644 |
| 2004 | 45870 | 45680 | 45770 | 45570 | 45630 | 45670 | -240 | -200 | 55268 | 122461 | 713 |
| 2005 | 45970 | 45750 | 45880 | 45680 | 45730 | 45770 | -240 | -200 | 35217 | 88756 | 2657 |
| 2006 | 46040 | 45850 | 45930 | 45740 | 45760 | 45830 | -280 | -210 | 12401 | 49109 | 2812 |
| 2007 | 46120 | 45990 | 46030 | 45830 | 45890 | 45940 | -230 | -180 | 2878 | 13054 | 675 |
| 2008 | 46230 | 46000 | 46120 | 45940 | 45970 | 46030 | -260 | -200 | 887 | 8007 | 386 |
| 2009 | 46320 | 46130 | 46210 | 46040 | 46100 | 46130 | -220 | -190 | 330 | 3503 | 213 |
| 2010 | 46420 | 46110 | 46260 | 46110 | 46150 | 46180 | -270 | -240 | 49 | 1133 | 4 |
| 2011 | 46520 | 46330 | 46360 | 46250 | 46280 | 46300 | -240 | -220 | 63 | 732 | 40 |
| 2012 | 46560 | 46320 | 46500 | 46300 | 46350 | 46380 | -210 | -180 | 60 | 1400 | 4 |
| 2101 | 46630 | 46520 | 46520 | 46410 | 46410 | 46480 | -220 | -150 | 11 | 252 | 10 |
| 2102 | 46790 | 46570 | 46570 | 46470 | 46470 | 46490 | -320 | -300 | 7 | 40 | 6 |
| 小计 | | | | | | | | | 134177 | 364132 / 876 | |
| 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 | 13455 | 13480 | 13485 | 13440 | 13445 | 13465 | -10 | 10 | 10793 | 62225 | -2132 |
| 2004 | 13500 | 13525 | 13535 | 13485 | 13490 | 13510 | -10 | 10 | 34701 | 125501 | -1579 |
| 2005 | 13535 | 13545 | 13570 | 13525 | 13525 | 13545 | -10 | 10 | 15527 | 89836 | 20 |
| 2006 | 13555 | 13570 | 13595 | 13545 | 13550 | 13570 | -5 | 15 | 7927 | 38952 | 737 |
| 2007 | 13575 | 13605 | 13620 | 13555 | 13555 | 13595 | -20 | 20 | 3914 | 23800 | 673 |
| 2008 | 13595 | 13630 | 13630 | 13595 | 13595 | 13610 | 0 | 15 | 346 | 8400 | 62 |
| 2009 | 13635 | 13655 | 13655 | 13610 | 13620 | 13640 | -15 | 5 | 460 | 3918 | 234 |
| 2010 | 13665 | 13640 | 13685 | 13640 | 13650 | 13650 | -15 | -15 | 45 | 1524 | -3 |
| 2011 | 13700 | 13705 | 13750 | 13700 | 13710 | 13700 | 10 | 0 | 29 | 378 | 20 |
| 2012 | 13710 | 13780 | 13780 | 13780 | 13780 | 13780 | 70 | 70 | 1 | 315 | 0 |
| 2101 | 13740 | 13730 | 13730 | 13730 | 13730 | 13730 | -10 | -10 | 1 | 94 | -1 |
| 2102 | 13735 | | | | 13735 | 13735 | 0 | 0 | 0 | 32 | 0 |
| 小计 | | | | | | | | | 73744 | 354975 / -1969 | |
| 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 | 16465 | 16495 | 16495 | 16320 | 16380 | 16390 | -85 | -75 | 13237 | 27838 | -2519 |
| 2004 | 16525 | 16445 | 16520 | 16370 | 16455 | 16450 | -70 | -75 | 82395 | 89251 | -1070 |
| 2005 | 16560 | 16560 | 16560 | 16410 | 16480 | 16490 | -80 | -70 | 37964 | 68983 | 4719 |
| 2006 | 16595 | 16595 | 16595 | 16440 | 16500 | 16520 | -95 | -75 | 9851 | 27682 | 1248 |
| 2007 | 16635 | 16600 | 16615 | 16480 | 16550 | 16555 | -85 | -80 | 3383 | 9013 | 505 |
| 2008 | 16660 | 16575 | 16635 | 16520 | 16550 | 16565 | -110 | -95 | 45 | 426 | 16 |
| 2009 | 16700 | 16720 | 16720 | 16550 | 16585 | 16615 | -115 | -85 | 576 | 2178 | 81 |
| 2010 | 16700 | 16725 | 16725 | 16565 | 16580 | 16590 | -120 | -110 | 77 | 308 | 53 |
| 2011 | 16775 | 16715 | 16790 | 16635 | 16635 | 16735 | -140 | -40 | 70 | 245 | 31 |
| 2012 | 16775 | 16705 | 16810 | 16655 | 16670 | 16695 | -105 | -80 | 20 | 212 | 15 |
| 2101 | 16795 | 16780 | 16830 | 16670 | 16700 | 16745 | -95 | -50 | 31 | 109 | 23 |
| 2102 | 16870 | 16825 | 16835 | 16735 | 16735 | 16795 | -135 | -75 | 5 | 34 | 4 |
| 小计 | | | | | | | | | 147654 | 226279 / 3106 | |
| 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 | 14480 | 14540 | 14550 | 14460 | 14510 | 14495 | 30 | 15 | 1898 | 7667 | -523 |
| 2004 | 14540 | 14575 | 14620 | 14500 | 14560 | 14545 | 20 | 5 | 14011 | 24321 | 363 |
| 2005 | 14550 | 14520 | 14620 | 14500 | 14560 | 14540 | 10 | -10 | 5154 | 12541 | 548 |
| 2006 | 14585 | 14585 | 14625 | 14525 | 14590 | 14570 | 5 | -15 | 1210 | 2644 | 616 |
| 2007 | 14585 | 14600 | 14610 | 14570 | 14610 | 14590 | 25 | 5 | 7 | 633 | -6 |
| 2008 | 14635 | 14600 | 14660 | 14585 | 14600 | 14615 | -35 | -20 | 6 | 282 | 3 |
| 2009 | 14625 | 14625 | 14645 | 14625 | 14630 | 14630 | 5 | 5 | 4 | 122 | 2 |
| 2010 | 14660 | 14645 | 14645 | 14645 | 14645 | 14645 | -15 | -15 | 1 | 68 | -1 |
| 2011 | 14660 | 14715 | 14715 | 14680 | 14680 | 14695 | 20 | 35 | 2 | 73 | 0 |
| 2012 | 14690 | | | | 14690 | 14690 | 0 | 0 | 0 | 56 | 0 |
| 2101 | 14595 | | | | 14595 | 14595 | 0 | 0 | 0 | 45 | 0 |
| 2102 | 14790 | | | | 14790 | 14790 | 0 | 0 | 0 | 18 | 0 |
| 小计 | | | | | | | | | 22293 | 48470 / 1002 | |
| 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 | 101890 | 102230 | 102230 | 100280 | 100280 | 101290 | -1610 | -600 | 8802 | 14675 | -2506 |
| 2004 | 102240 | 102050 | 102580 | 100670 | 100680 | 101600 | -1560 | -640 | 174535 | 102659 | -2065 |
| 2005 | 102460 | 101670 | 102760 | 100940 | 100940 | 101840 | -1520 | -620 | 50333 | 68235 | 1523 |
| 2006 | 102560 | 102370 | 102850 | 101020 | 101020 | 102000 | -1540 | -560 | 276860 | 51122 | 8197 |
| 2007 | 102520 | 102390 | 102810 | 101000 | 101000 | 102000 | -1520 | -520 | 7812 | 13779 | -53 |
| 2008 | 102370 | 102250 | 102750 | 101120 | 101120 | 101990 | -1250 | -380 | 1089 | 2679 | 129 |
| 2009 | 102600 | 102970 | 102970 | 101250 | 101270 | 102020 | -1330 | -580 | 4767 | 14026 | 1031 |
| 2010 | 102560 | 102560 | 102560 | 101260 | 101260 | 101590 | -1300 | -970 | 26 | 328 | 4 |
| 2011 | 102690 | 102520 | 102680 | 101260 | 101330 | 101900 | -1360 | -790 | 24 | 436 | -3 |
| 2012 | 102690 | 102560 | 102560 | 101370 | 101370 | 101830 | -1320 | -860 | 33 | 151 | 2 |
| 2101 | 102800 | 102150 | 102800 | 101440 | 101460 | 101940 | -1340 | -860 | 87 | 1021 | 12 |
| 2102 | 102650 | 102500 | 102500 | 101600 | 101810 | 102020 | -840 | -630 | 39 | 88 | 24 |
| 小计 | | | | | | | | | 524407 | 269199 / 6295 | |
| 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 | 137230 | 137100 | 138020 | 136380 | 136450 | 137280 | -780 | 50 | 1501 | 6584 | -68 |
| 2006 | 136640 | 136900 | 137440 | 135760 | 135900 | 136550 | -740 | -90 | 11862 | 40647 | 1414 |
| 2007 | 136090 | 136500 | 137120 | 135670 | 135680 | 136250 | -410 | 160 | 6933 | 13235 | 3600 |
| 2008 | 136170 | 136390 | 137080 | 135660 | 135660 | 136420 | -510 | 250 | 47 | 122 | 5 |
| 2009 | 136350 | 137000 | 137000 | 136000 | 136000 | 136400 | -350 | 50 | 11 | 606 | 4 |
| 2010 | 133510 | | | | 133560 | 133560 | 50 | 50 | 0 | 0 | 0 |
| 2011 | 133450 | | | | 133500 | 133500 | 50 | 50 | 0 | 0 | 0 |
| 2012 | 132000 | | | | 132050 | 132050 | 50 | 50 | 0 | 0 | 0 |
| 2101 | 135580 | | | | 135580 | 135580 | 0 | 0 | 0 | 4 | 0 |
| 2102 | 134060 | | | | 134060 | 134060 | 0 | 0 | 0 | 0 | 0 |
| 小计 | | | | | | | | | 20354 | 61198 / 4955 | |
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！
豫公网安备41010502000017号 
