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 | |||||||||||
| 1812 | 49530 | 49550 | 49820 | 49400 | 49430 | 49620 | -100 | 90 | 54088 | 108506 | -3662 |
| 1901 | 49500 | 49550 | 49830 | 49330 | 49400 | 49590 | -100 | 90 | 174734 | 180168 | -1646 |
| 1902 | 49550 | 49550 | 49840 | 49320 | 49380 | 49590 | -170 | 40 | 69442 | 114754 | 6340 |
| 1903 | 49600 | 49610 | 49880 | 49370 | 49440 | 49610 | -160 | 10 | 15154 | 50936 | 1990 |
| 1904 | 49630 | 49680 | 49910 | 49400 | 49440 | 49660 | -190 | 30 | 2360 | 28180 | 68 |
| 1905 | 49700 | 49770 | 49940 | 49450 | 49500 | 49720 | -200 | 20 | 2618 | 20818 | 518 |
| 1906 | 49790 | 49800 | 50010 | 49490 | 49510 | 49750 | -280 | -40 | 1308 | 6524 | 386 |
| 1907 | 49780 | 49860 | 50070 | 49560 | 49610 | 49800 | -170 | 20 | 324 | 2608 | 58 |
| 1908 | 49860 | 49970 | 50140 | 49620 | 49660 | 49900 | -200 | 40 | 372 | 3866 | -24 |
| 1909 | 49960 | 50010 | 50190 | 49770 | 49780 | 49980 | -180 | 20 | 164 | 1272 | -62 |
| 1910 | 50010 | 50070 | 50230 | 49800 | 49850 | 49950 | -160 | -60 | 118 | 636 | -18 |
| 1911 | 50060 | 50110 | 50350 | 49830 | 49830 | 50080 | -230 | 20 | 88 | 968 | -4 |
| 小计 | 320770 | 519236 / 3944 | |||||||||
| 合计 | |||||||||||
| 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 | |||||||||||
| 1812 | 13790 | 13780 | 13875 | 13780 | 13790 | 13840 | 0 | 50 | 31090 | 129414 | -7480 |
| 1901 | 13780 | 13810 | 13885 | 13775 | 13775 | 13835 | -5 | 55 | 159822 | 242646 | -14464 |
| 1902 | 13805 | 13815 | 13905 | 13785 | 13795 | 13850 | -10 | 45 | 51898 | 150856 | 6946 |
| 1903 | 13845 | 13890 | 13945 | 13820 | 13825 | 13880 | -20 | 35 | 18730 | 96368 | 1122 |
| 1904 | 13890 | 13900 | 13985 | 13860 | 13865 | 13920 | -25 | 30 | 4752 | 37484 | 106 |
| 1905 | 13940 | 13940 | 14045 | 13890 | 13905 | 13940 | -35 | 0 | 8140 | 29022 | 618 |
| 1906 | 13975 | 13985 | 14055 | 13930 | 13930 | 13980 | -45 | 5 | 490 | 7466 | -182 |
| 1907 | 14015 | 14035 | 14090 | 13970 | 13990 | 14025 | -25 | 10 | 194 | 1492 | -48 |
| 1908 | 14025 | 14125 | 14125 | 14030 | 14030 | 14045 | 5 | 20 | 10 | 626 | -2 |
| 1909 | 14055 | 14145 | 14170 | 14110 | 14110 | 14150 | 55 | 95 | 20 | 290 | 0 |
| 1910 | 14160 | 14220 | 14220 | 14125 | 14125 | 14180 | -35 | 20 | 8 | 320 | -2 |
| 1911 | 14155 | 14235 | 14235 | 14140 | 14140 | 14200 | -15 | 45 | 8 | 26 | -4 |
| 小计 | 275162 | 696010 / -13390 | |||||||||
| 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 | |||||||||||
| 1812 | 21500 | 21500 | 21650 | 21310 | 21380 | 21495 | -120 | -5 | 46192 | 57768 | -818 |
| 1901 | 21095 | 21055 | 21270 | 20810 | 20890 | 21065 | -205 | -30 | 676898 | 207002 | 7408 |
| 1902 | 20870 | 20835 | 21045 | 20570 | 20635 | 20805 | -235 | -65 | 126162 | 118878 | 5230 |
| 1903 | 20730 | 20620 | 20895 | 20425 | 20500 | 20645 | -230 | -85 | 30140 | 47728 | 5582 |
| 1904 | 20585 | 20520 | 20730 | 20290 | 20365 | 20530 | -220 | -55 | 3146 | 22624 | 604 |
| 1905 | 20485 | 20350 | 20595 | 20160 | 20225 | 20380 | -260 | -105 | 1970 | 9894 | 212 |
| 1906 | 20400 | 20250 | 20415 | 20105 | 20110 | 20300 | -290 | -100 | 134 | 1278 | 24 |
| 1907 | 20260 | 20170 | 20290 | 20000 | 20000 | 20225 | -260 | -35 | 24 | 778 | 0 |
| 1908 | 20105 | 20160 | 20220 | 19865 | 19915 | 20100 | -190 | -5 | 50 | 886 | 8 |
| 1909 | 20040 | 19950 | 20205 | 19780 | 19780 | 20080 | -260 | 40 | 88 | 962 | 8 |
| 1910 | 19985 | 19870 | 20075 | 19675 | 19720 | 19780 | -265 | -205 | 162 | 334 | -84 |
| 1911 | 19975 | 19815 | 19960 | 19600 | 19685 | 19825 | -290 | -150 | 70 | 76 | 54 |
| 小计 | 885036 | 468208 / 18228 | |||||||||
| 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 | |||||||||||
| 1812 | 18600 | 18655 | 18880 | 18555 | 18825 | 18785 | 225 | 185 | 19470 | 24900 | -892 |
| 1901 | 18300 | 18360 | 18585 | 18215 | 18480 | 18445 | 180 | 145 | 111782 | 68474 | 9658 |
| 1902 | 18030 | 18060 | 18230 | 17975 | 18155 | 18140 | 125 | 110 | 7226 | 10404 | 1214 |
| 1903 | 17845 | 17950 | 18040 | 17815 | 17945 | 17935 | 100 | 90 | 458 | 1970 | -34 |
| 1904 | 17760 | 17700 | 17890 | 17700 | 17845 | 17830 | 85 | 70 | 48 | 396 | 32 |
| 1905 | 17635 | 17600 | 17805 | 17600 | 17720 | 17695 | 85 | 60 | 14 | 284 | 2 |
| 1906 | 17530 | 17590 | 17695 | 17495 | 17660 | 17605 | 130 | 75 | 22 | 164 | 0 |
| 1907 | 17370 | 17495 | 17590 | 17395 | 17395 | 17495 | 25 | 125 | 12 | 236 | 0 |
| 1908 | 17285 | 17500 | 17500 | 17345 | 17345 | 17410 | 60 | 125 | 12 | 72 | 4 |
| 1909 | 17110 | 17370 | 17395 | 17310 | 17310 | 17350 | 200 | 240 | 8 | 100 | 4 |
| 1910 | 17125 | 17325 | 17325 | 17225 | 17225 | 17275 | 100 | 150 | 4 | 40 | 4 |
| 1911 | 17140 | 17285 | 17295 | 17120 | 17295 | 17205 | 155 | 65 | 26 | 10 | 8 |
| 小计 | 139082 | 107050 / 10000 | |||||||||
| 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 | |||||||||||
| 1812 | 91440 | 90350 | 90350 | 89330 | 89860 | 89660 | -1580 | -1780 | 70 | 212 | 0 |
| 1901 | 91080 | 90600 | 90700 | 87660 | 88490 | 89110 | -2590 | -1970 | 824908 | 367254 | -3236 |
| 1902 | 91160 | 90520 | 90520 | 88120 | 88200 | 89050 | -2960 | -2110 | 42 | 382 | -12 |
| 1903 | 91270 | 90660 | 90790 | 87960 | 88700 | 89260 | -2570 | -2010 | 107596 | 79158 | 6444 |
| 1904 | 91360 | 90800 | 90950 | 88140 | 88840 | 89320 | -2520 | -2040 | 17730 | 17904 | 98 |
| 1905 | 91260 | 90610 | 90840 | 88070 | 88810 | 89180 | -2450 | -2080 | 132778 | 168900 | 7490 |
| 1906 | 91300 | 91300 | 91300 | 0 | 0 | 0 | 76 | 0 | |||
| 1907 | 91330 | 90830 | 90840 | 88260 | 88890 | 89240 | -2440 | -2090 | 358 | 10938 | 34 |
| 1908 | 94020 | 90720 | 90720 | -3300 | -3300 | 0 | 20 | 0 | |||
| 1909 | 91400 | 90960 | 91080 | 88460 | 89080 | 89540 | -2320 | -1860 | 414 | 1594 | 258 |
| 1910 | 92560 | 89150 | 89900 | 89150 | 89900 | 89520 | -2660 | -3040 | 4 | 20 | 2 |
| 1911 | 92030 | 90780 | 90780 | 88100 | 89870 | 89480 | -2160 | -2550 | 22 | 50 | 14 |
| 小计 | 1083922 | 646508 / 11092 | |||||||||
| 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 | |||||||||||
| 1812 | 147930 | 144840 | 147500 | 144840 | 147500 | 146170 | -430 | -1760 | 4 | 48 | 0 |
| 1901 | 149520 | 148830 | 149200 | 145640 | 146210 | 147040 | -3310 | -2480 | 51206 | 27438 | -3304 |
| 1902 | 149960 | 147390 | 147390 | 144570 | 146990 | 146420 | -2970 | -3540 | 22 | 2 | -6 |
| 1903 | 150790 | 147230 | 147230 | -3560 | -3560 | 0 | 2 | 0 | |||
| 1904 | 150650 | 147090 | 147090 | -3560 | -3560 | 0 | 4 | 0 | |||
| 1905 | 151080 | 151020 | 151020 | 147210 | 147920 | 148660 | -3160 | -2420 | 10420 | 13690 | -458 |
| 1906 | 153770 | 151310 | 151310 | -2460 | -2460 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 152440 | 150000 | 150000 | -2440 | -2440 | 0 | 0 | 0 | |||
| 1909 | 152650 | 152430 | 152430 | 149470 | 149880 | 150470 | -2770 | -2180 | 106 | 484 | -4 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 147790 | 147790 | 147790 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 61758 | 41672 / -3772 | |||||||||
豫公安备 41010502000017号