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 | |||||||||||
| 2006 | 43940 | 43700 | 43930 | 43450 | 43810 | 43780 | -130 | -160 | 37450 | 61523 | -6236 |
| 2007 | 43850 | 43600 | 43850 | 43320 | 43700 | 43620 | -150 | -230 | 105554 | 103120 | -1072 |
| 2008 | 43790 | 43500 | 43810 | 43290 | 43630 | 43590 | -160 | -200 | 43213 | 60989 | 339 |
| 2009 | 43770 | 43530 | 43800 | 43270 | 43650 | 43600 | -120 | -170 | 17640 | 50109 | 1300 |
| 2010 | 43760 | 43540 | 43780 | 43300 | 43680 | 43620 | -80 | -140 | 6127 | 26750 | 1554 |
| 2011 | 43810 | 43610 | 43800 | 43330 | 43750 | 43590 | -60 | -220 | 953 | 9338 | 17 |
| 2012 | 43760 | 43620 | 43810 | 43340 | 43650 | 43660 | -110 | -100 | 250 | 6433 | 57 |
| 2101 | 43710 | 43640 | 43840 | 43440 | 43700 | 43700 | -10 | -10 | 55 | 1864 | 19 |
| 2102 | 43900 | 43520 | 43850 | 43430 | 43700 | 43760 | -200 | -140 | 42 | 1217 | 11 |
| 2103 | 43880 | 43580 | 43870 | 43580 | 43870 | 43800 | -10 | -80 | 9 | 760 | 1 |
| 2104 | 43980 | 43840 | 43960 | 43840 | 43840 | 43940 | -140 | -40 | 76 | 385 | -1 |
| 2105 | 43910 | 43720 | 44000 | 43570 | 43850 | 43880 | -60 | -30 | 19 | 129 | 8 |
| 小计 | 211388 | 322617 / -4003 | |||||||||
| 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 | |||||||||||
| 2006 | 13240 | 13270 | 13360 | 13255 | 13355 | 13315 | 115 | 75 | 24656 | 63296 | -4364 |
| 2007 | 12965 | 13075 | 13175 | 13000 | 13155 | 13105 | 190 | 140 | 116601 | 160386 | 3385 |
| 2008 | 12795 | 12850 | 12990 | 12815 | 12990 | 12915 | 195 | 120 | 49583 | 122125 | 4864 |
| 2009 | 12710 | 12770 | 12900 | 12730 | 12900 | 12830 | 190 | 120 | 29533 | 74048 | 3242 |
| 2010 | 12660 | 12720 | 12855 | 12665 | 12850 | 12785 | 190 | 125 | 14018 | 45620 | 1006 |
| 2011 | 12625 | 12660 | 12835 | 12640 | 12800 | 12755 | 175 | 130 | 6738 | 28580 | 185 |
| 2012 | 12600 | 12700 | 12810 | 12630 | 12810 | 12745 | 210 | 145 | 2256 | 17582 | 631 |
| 2101 | 12625 | 12660 | 12810 | 12660 | 12780 | 12745 | 155 | 120 | 510 | 5032 | 234 |
| 2102 | 12650 | 12670 | 12810 | 12670 | 12810 | 12720 | 160 | 70 | 203 | 2380 | 98 |
| 2103 | 12660 | 12730 | 12810 | 12715 | 12810 | 12765 | 150 | 105 | 41 | 3663 | -13 |
| 2104 | 12675 | 12715 | 12850 | 12715 | 12850 | 12755 | 175 | 80 | 25 | 3066 | 18 |
| 2105 | 12735 | 12735 | 12800 | 12735 | 12800 | 12790 | 65 | 55 | 7 | 168 | 0 |
| 小计 | 244171 | 525946 / 9286 | |||||||||
| 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 | |||||||||||
| 2006 | 16370 | 16220 | 16390 | 16150 | 16320 | 16300 | -50 | -70 | 13288 | 28449 | -1297 |
| 2007 | 16275 | 16100 | 16260 | 15980 | 16180 | 16125 | -95 | -150 | 162745 | 84867 | -5142 |
| 2008 | 16180 | 15925 | 16170 | 15895 | 16095 | 16030 | -85 | -150 | 55982 | 61897 | -1467 |
| 2009 | 16135 | 15910 | 16120 | 15855 | 16040 | 15990 | -95 | -145 | 18856 | 22792 | 362 |
| 2010 | 16080 | 15920 | 16095 | 15840 | 15990 | 15960 | -90 | -120 | 2995 | 9285 | -17 |
| 2011 | 16030 | 15905 | 16070 | 15820 | 15980 | 15905 | -50 | -125 | 1346 | 5929 | 530 |
| 2012 | 16050 | 15935 | 16055 | 15840 | 15990 | 15940 | -60 | -110 | 273 | 1833 | 39 |
| 2101 | 16000 | 15900 | 16060 | 15840 | 15995 | 15920 | -5 | -80 | 308 | 895 | 48 |
| 2102 | 16090 | 16005 | 16005 | 16005 | 16005 | 16005 | -85 | -85 | 1 | 275 | 1 |
| 2103 | 15980 | 15915 | 16035 | 15850 | 15960 | 15935 | -20 | -45 | 47 | 260 | 14 |
| 2104 | 16080 | 15915 | 16050 | 15855 | 16050 | 15970 | -30 | -110 | 8 | 42 | 2 |
| 2105 | 16000 | 16005 | 16040 | 15995 | 15995 | 16020 | -5 | 20 | 6 | 27 | 3 |
| 小计 | 255855 | 216551 / -6924 | |||||||||
| 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 | |||||||||||
| 2006 | 14465 | 14320 | 14480 | 14280 | 14415 | 14400 | -50 | -65 | 2383 | 4794 | -607 |
| 2007 | 14370 | 14260 | 14380 | 14170 | 14305 | 14280 | -65 | -90 | 21963 | 28655 | -72 |
| 2008 | 14225 | 14125 | 14250 | 14045 | 14175 | 14170 | -50 | -55 | 5778 | 10056 | 792 |
| 2009 | 14120 | 14015 | 14140 | 13960 | 14055 | 14065 | -65 | -55 | 1116 | 6073 | 306 |
| 2010 | 14035 | 13985 | 14090 | 13940 | 14000 | 14040 | -35 | 5 | 309 | 1758 | 63 |
| 2011 | 14060 | 13985 | 14095 | 13935 | 13990 | 14005 | -70 | -55 | 169 | 1406 | 10 |
| 2012 | 14075 | 14005 | 14035 | 13990 | 13990 | 14020 | -85 | -55 | 6 | 430 | 3 |
| 2101 | 14080 | 14000 | 14075 | 13940 | 13980 | 13990 | -100 | -90 | 14 | 134 | 2 |
| 2102 | 14000 | 14000 | 14000 | 0 | 0 | 0 | 27 | 0 | |||
| 2103 | 13995 | 13995 | 13995 | 0 | 0 | 0 | 28 | 0 | |||
| 2104 | 14000 | 14000 | 14000 | 0 | 0 | 0 | 21 | 0 | |||
| 2105 | 13930 | 13930 | 13930 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 31738 | 53388 / 497 | |||||||||
| 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 | |||||||||||
| 2006 | 100310 | 99500 | 100690 | 99030 | 100350 | 100000 | 40 | -310 | 2172 | 10900 | -577 |
| 2007 | 100470 | 99780 | 100880 | 99260 | 100540 | 100060 | 70 | -410 | 96478 | 45722 | -7835 |
| 2008 | 100600 | 99800 | 101100 | 99390 | 100730 | 100210 | 130 | -390 | 529610 | 86660 | 4421 |
| 2009 | 100600 | 99900 | 101100 | 99450 | 100800 | 100310 | 200 | -290 | 27267 | 41076 | 499 |
| 2010 | 100570 | 99910 | 101040 | 99470 | 100680 | 100350 | 110 | -220 | 12240 | 14106 | 1367 |
| 2011 | 100370 | 99810 | 100850 | 99300 | 100560 | 100260 | 190 | -110 | 1768 | 4369 | -236 |
| 2012 | 100530 | 100130 | 101000 | 99490 | 101000 | 100420 | 470 | -110 | 227 | 749 | -10 |
| 2101 | 100650 | 99940 | 101010 | 99500 | 100780 | 100230 | 130 | -420 | 1549 | 6581 | 37 |
| 2102 | 100640 | 100480 | 100480 | 99920 | 100070 | 100140 | -570 | -500 | 8 | 122 | 2 |
| 2103 | 100580 | 100380 | 101200 | 99590 | 100910 | 100590 | 330 | 10 | 25 | 152 | -3 |
| 2104 | 101000 | 100550 | 100990 | 100550 | 100990 | 100770 | -10 | -230 | 2 | 33 | 0 |
| 2105 | 101370 | 100790 | 101570 | 100240 | 101350 | 100990 | -20 | -380 | 13 | 73 | -1 |
| 小计 | 671359 | 210543 / -2336 | |||||||||
| 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 | |||||||||||
| 2006 | 136510 | 136280 | 136800 | 135570 | 136500 | 136210 | -10 | -300 | 474 | 2154 | -150 |
| 2007 | 134130 | 133430 | 134720 | 133030 | 134520 | 133750 | 390 | -380 | 32443 | 10151 | -1529 |
| 2008 | 132880 | 133820 | 133820 | 131900 | 133670 | 132880 | 790 | 0 | 33308 | 30555 | 2931 |
| 2009 | 131860 | 131660 | 132640 | 130900 | 132600 | 131930 | 740 | 70 | 2430 | 2138 | 149 |
| 2010 | 131160 | 130920 | 131990 | 130410 | 131990 | 131630 | 830 | 470 | 126 | 114 | 35 |
| 2011 | 131180 | 131180 | 131180 | 0 | 0 | 0 | 2 | 0 | |||
| 2012 | 130810 | 130810 | 130810 | 0 | 0 | 0 | 10 | 0 | |||
| 2101 | 130450 | 129570 | 131720 | 129570 | 131720 | 131020 | 1270 | 570 | 34 | 127 | 17 |
| 2102 | 126530 | 127080 | 127080 | 550 | 550 | 0 | 4 | 0 | |||
| 2103 | 129990 | 129990 | 129990 | 0 | 0 | 0 | 2 | 0 | |||
| 2104 | 126530 | 127080 | 127080 | 550 | 550 | 0 | 0 | 0 | |||
| 2105 | 129400 | 130370 | 130370 | 970 | 970 | 0 | 5 | 0 | |||
| 小计 | 68815 | 45262 / 1453 | |||||||||
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！
豫公网安备41010502000017号 
