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 | |||||||||||
| 1809 | 48750 | 48820 | 48900 | 48440 | 48670 | 48570 | -80 | -180 | 47234 | 82272 | -5608 |
| 1810 | 48750 | 48850 | 48920 | 48410 | 48650 | 48630 | -100 | -120 | 178046 | 167228 | -4442 |
| 1811 | 48770 | 48830 | 48950 | 48410 | 48650 | 48600 | -120 | -170 | 73992 | 140008 | 2782 |
| 1812 | 48790 | 48830 | 48930 | 48430 | 48670 | 48600 | -120 | -190 | 29996 | 83224 | 3824 |
| 1901 | 48830 | 48860 | 48970 | 48450 | 48660 | 48640 | -170 | -190 | 9392 | 37518 | -308 |
| 1902 | 48880 | 48970 | 48970 | 48520 | 48760 | 48660 | -120 | -220 | 992 | 17120 | 290 |
| 1903 | 48950 | 48930 | 48980 | 48590 | 48820 | 48810 | -130 | -140 | 448 | 11430 | 104 |
| 1904 | 49010 | 49000 | 49000 | 48670 | 48930 | 48810 | -80 | -200 | 126 | 14266 | 8 |
| 1905 | 49100 | 49160 | 49160 | 48730 | 48980 | 48940 | -120 | -160 | 382 | 15474 | 164 |
| 1906 | 49130 | 49120 | 49150 | 48840 | 49080 | 49000 | -50 | -130 | 150 | 3418 | -28 |
| 1907 | 49230 | 49150 | 49250 | 48910 | 49100 | 49080 | -130 | -150 | 26 | 1490 | 6 |
| 1908 | 49330 | 49240 | 49320 | 49000 | 49000 | 49160 | -330 | -170 | 14 | 618 | 0 |
| 小计 | 340798 | 574066 / -3208 | |||||||||
| 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 | |||||||||||
| 1809 | 14720 | 14700 | 14920 | 14660 | 14905 | 14725 | 185 | 5 | 33150 | 105474 | -10992 |
| 1810 | 14795 | 14750 | 15000 | 14695 | 14970 | 14785 | 175 | -10 | 193638 | 271548 | 6738 |
| 1811 | 14840 | 14810 | 15035 | 14745 | 15025 | 14840 | 185 | 0 | 106620 | 172592 | 20136 |
| 1812 | 14880 | 14815 | 15075 | 14790 | 15075 | 14875 | 195 | -5 | 18676 | 72600 | 2576 |
| 1901 | 14910 | 14875 | 15110 | 14825 | 15100 | 14925 | 190 | 15 | 6176 | 33546 | 640 |
| 1902 | 14955 | 14930 | 15100 | 14865 | 15095 | 14930 | 140 | -25 | 1834 | 20216 | 334 |
| 1903 | 14970 | 14955 | 15140 | 14890 | 15140 | 14945 | 170 | -25 | 288 | 17368 | 70 |
| 1904 | 14985 | 14990 | 15175 | 14960 | 15175 | 14980 | 190 | -5 | 88 | 14686 | 66 |
| 1905 | 15040 | 14985 | 15150 | 14985 | 15150 | 15030 | 110 | -10 | 28 | 606 | -8 |
| 1906 | 15070 | 15055 | 15055 | 15055 | 15055 | 15055 | -15 | -15 | 2 | 238 | 0 |
| 1907 | 15100 | 15155 | 15265 | 15155 | 15265 | 15205 | 165 | 105 | 12 | 186 | 0 |
| 1908 | 15120 | 15120 | 15120 | 0 | 0 | 0 | 52 | 0 | |||
| 小计 | 360512 | 709112 / 19560 | |||||||||
| 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 | |||||||||||
| 1809 | 21605 | 21705 | 21835 | 21455 | 21810 | 21660 | 205 | 55 | 29816 | 58322 | -1572 |
| 1810 | 21260 | 21270 | 21505 | 21085 | 21495 | 21275 | 235 | 15 | 519734 | 221812 | 10336 |
| 1811 | 20965 | 21010 | 21190 | 20785 | 21190 | 20970 | 225 | 5 | 115784 | 140904 | 4296 |
| 1812 | 20765 | 20780 | 20960 | 20585 | 20960 | 20790 | 195 | 25 | 31838 | 41480 | 2284 |
| 1901 | 20610 | 20695 | 20785 | 20430 | 20780 | 20615 | 170 | 5 | 11042 | 13486 | 224 |
| 1902 | 20495 | 20530 | 20640 | 20315 | 20620 | 20470 | 125 | -25 | 658 | 6904 | 72 |
| 1903 | 20390 | 20455 | 20550 | 20270 | 20550 | 20395 | 160 | 5 | 94 | 2104 | 6 |
| 1904 | 20380 | 20320 | 20480 | 20195 | 20480 | 20410 | 100 | 30 | 190 | 7242 | -14 |
| 1905 | 20260 | 20260 | 20380 | 20095 | 20380 | 20280 | 120 | 20 | 336 | 4000 | -38 |
| 1906 | 20130 | 20130 | 20130 | 0 | 0 | 0 | 674 | 0 | |||
| 1907 | 20095 | 20210 | 20240 | 20190 | 20240 | 20210 | 145 | 115 | 6 | 230 | 2 |
| 1908 | 20045 | 20075 | 20225 | 19880 | 20225 | 20005 | 180 | -40 | 14 | 50 | -2 |
| 小计 | 709512 | 497208 / 15594 | |||||||||
| 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 | |||||||||||
| 1809 | 18650 | 18795 | 18830 | 18550 | 18695 | 18630 | 45 | -20 | 6222 | 20362 | -3298 |
| 1810 | 18340 | 18500 | 18595 | 18260 | 18410 | 18350 | 70 | 10 | 48804 | 61648 | -244 |
| 1811 | 18010 | 18250 | 18265 | 17940 | 18080 | 18030 | 70 | 20 | 11668 | 24602 | 1122 |
| 1812 | 17865 | 17985 | 18095 | 17765 | 17890 | 17865 | 25 | 0 | 556 | 2796 | 44 |
| 1901 | 17780 | 17875 | 18780 | 17645 | 17820 | 17845 | 40 | 65 | 112 | 1422 | 28 |
| 1902 | 17655 | 17670 | 17670 | 17670 | 17670 | 17670 | 15 | 15 | 2 | 334 | 0 |
| 1903 | 17625 | 17625 | 17625 | 0 | 0 | 0 | 292 | 0 | |||
| 1904 | 17580 | 17535 | 17555 | 17535 | 17555 | 17540 | -25 | -40 | 6 | 114 | 0 |
| 1905 | 17500 | 17500 | 17500 | 0 | 0 | 0 | 254 | 0 | |||
| 1906 | 17445 | 17445 | 17445 | 0 | 0 | 0 | 246 | 0 | |||
| 1907 | 17405 | 17365 | 17365 | 17325 | 17325 | 17335 | -80 | -70 | 8 | 266 | -4 |
| 1908 | 17360 | 17360 | 17360 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 67378 | 112352 / -2352 | |||||||||
| 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 | |||||||||||
| 1809 | 108540 | 108010 | 108950 | 107830 | 108820 | 108330 | 280 | -210 | 16702 | 28974 | -6544 |
| 1810 | 109370 | 108890 | 108990 | 108540 | 108900 | 108800 | -470 | -570 | 20 | 186 | 2 |
| 1811 | 109160 | 108860 | 109480 | 108170 | 109400 | 108870 | 240 | -290 | 500668 | 285918 | -7628 |
| 1812 | 109270 | 109440 | 109720 | 108720 | 109430 | 109150 | 160 | -120 | 14 | 140 | 0 |
| 1901 | 109570 | 109170 | 109870 | 108650 | 109820 | 109290 | 250 | -280 | 77250 | 103128 | -270 |
| 1902 | 110200 | 109100 | 109100 | 109100 | 109100 | 109100 | -1100 | -1100 | 20 | 314 | 20 |
| 1903 | 109870 | 109590 | 110080 | 108910 | 109910 | 109460 | 40 | -410 | 1684 | 5532 | -18 |
| 1904 | 110020 | 109060 | 109060 | 109060 | 109060 | 109060 | -960 | -960 | 2 | 142 | 2 |
| 1905 | 109820 | 109890 | 110320 | 109170 | 110300 | 109740 | 480 | -80 | 2540 | 24308 | -152 |
| 1906 | 110850 | 110850 | 110850 | 0 | 0 | 0 | 70 | 0 | |||
| 1907 | 110830 | 110520 | 110830 | 109970 | 110830 | 110580 | 0 | -250 | 16 | 326 | 8 |
| 1908 | 109980 | 110060 | 110060 | 110060 | 110060 | 110060 | 80 | 80 | 2 | 8 | 2 |
| 小计 | 598918 | 449046 / -14578 | |||||||||
| 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 | |||||||||||
| 1809 | 143790 | 143850 | 144480 | 143590 | 144480 | 144090 | 690 | 300 | 1810 | 8868 | -626 |
| 1810 | 144580 | 144580 | 144580 | 0 | 0 | 0 | 24 | 0 | |||
| 1811 | 143260 | 143560 | 143560 | 300 | 300 | 0 | 2 | 0 | |||
| 1812 | 144200 | 144200 | 144200 | 0 | 0 | 0 | 6 | 0 | |||
| 1901 | 145830 | 145880 | 146620 | 145510 | 146600 | 146190 | 770 | 360 | 14544 | 30516 | 466 |
| 1902 | 145970 | 146460 | 146460 | 490 | 490 | 0 | 18 | 0 | |||
| 1903 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 145330 | 145330 | 145330 | 0 | 0 | 0 | 10 | 0 | |||
| 1905 | 147680 | 147750 | 148640 | 147480 | 148350 | 148160 | 670 | 480 | 46 | 242 | 0 |
| 1906 | 150590 | 146200 | 150400 | 146200 | 146520 | 147700 | -4070 | -2890 | 12 | 4 | -4 |
| 1907 | 153010 | 153010 | 153010 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 149590 | 149590 | 149590 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16412 | 39690 / -164 | |||||||||
豫公网安备41010502000017号 
