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 | |||||||||||
| 2008 | 52410 | 52280 | 52360 | 50640 | 50710 | 51280 | -1700 | -1130 | 234458 | 97493 | -10861 |
| 2009 | 52390 | 52230 | 52310 | 50580 | 50610 | 51240 | -1780 | -1150 | 166887 | 108549 | -1949 |
| 2010 | 52290 | 52060 | 52210 | 50500 | 50510 | 51150 | -1780 | -1140 | 50554 | 58273 | 602 |
| 2011 | 52170 | 51950 | 52100 | 50370 | 50410 | 51020 | -1760 | -1150 | 16915 | 24399 | 1668 |
| 2012 | 52030 | 51810 | 51940 | 50220 | 50220 | 50890 | -1810 | -1140 | 10336 | 24791 | 1454 |
| 2101 | 51950 | 51850 | 51850 | 50170 | 50310 | 50830 | -1640 | -1120 | 2744 | 7146 | 563 |
| 2102 | 51960 | 51610 | 51650 | 50200 | 50210 | 50940 | -1750 | -1020 | 694 | 2304 | 172 |
| 2103 | 52000 | 51620 | 51620 | 50260 | 50300 | 50900 | -1700 | -1100 | 439 | 1941 | 70 |
| 2104 | 52030 | 51600 | 51600 | 50330 | 50330 | 50970 | -1700 | -1060 | 32 | 655 | 6 |
| 2105 | 52000 | 51780 | 51780 | 50330 | 50330 | 50950 | -1670 | -1050 | 70 | 1312 | -6 |
| 2106 | 51950 | 51600 | 51630 | 50520 | 50560 | 50880 | -1390 | -1070 | 65 | 601 | 8 |
| 2107 | 51950 | 51600 | 51600 | 50580 | 50750 | 50920 | -1200 | -1030 | 7 | 5 | 5 |
| 小计 | 483201 | 327469 / -8268 | |||||||||
| 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 | |||||||||||
| 2008 | 14485 | 14485 | 14495 | 13960 | 13975 | 14195 | -510 | -290 | 157918 | 129363 | -8419 |
| 2009 | 14210 | 14185 | 14220 | 13770 | 13795 | 13940 | -415 | -270 | 117686 | 104558 | -105 |
| 2010 | 14050 | 14060 | 14060 | 13635 | 13700 | 13785 | -350 | -265 | 58446 | 66539 | 4562 |
| 2011 | 13940 | 13930 | 13945 | 13555 | 13590 | 13695 | -350 | -245 | 25334 | 40715 | 3012 |
| 2012 | 13860 | 13835 | 13850 | 13485 | 13560 | 13620 | -300 | -240 | 16187 | 30244 | 1107 |
| 2101 | 13780 | 13740 | 13755 | 13440 | 13500 | 13560 | -280 | -220 | 5686 | 14558 | 1309 |
| 2102 | 13710 | 13600 | 13650 | 13405 | 13470 | 13500 | -240 | -210 | 630 | 4113 | 289 |
| 2103 | 13715 | 13680 | 13680 | 13400 | 13425 | 13550 | -290 | -165 | 539 | 4448 | 99 |
| 2104 | 13725 | 13660 | 13660 | 13405 | 13450 | 13515 | -275 | -210 | 254 | 4279 | 124 |
| 2105 | 13710 | 13635 | 13680 | 13415 | 13480 | 13550 | -230 | -160 | 17 | 612 | -2 |
| 2106 | 13675 | 13630 | 13630 | 13460 | 13460 | 13505 | -215 | -170 | 15 | 128 | 14 |
| 2107 | 13675 | 13410 | 14040 | 13410 | 13505 | 13585 | -170 | -90 | 15 | 5 | 5 |
| 小计 | 382727 | 399562 / 1995 | |||||||||
| 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 | |||||||||||
| 2008 | 17895 | 17930 | 17975 | 17525 | 17730 | 17735 | -165 | -160 | 199162 | 60414 | -7305 |
| 2009 | 17870 | 17885 | 17950 | 17500 | 17675 | 17705 | -195 | -165 | 146780 | 82926 | -4698 |
| 2010 | 17815 | 17850 | 17895 | 17460 | 17615 | 17655 | -200 | -160 | 32222 | 25508 | -213 |
| 2011 | 17775 | 17805 | 17855 | 17410 | 17590 | 17590 | -185 | -185 | 6022 | 11753 | -68 |
| 2012 | 17745 | 17795 | 17795 | 17390 | 17560 | 17555 | -185 | -190 | 1568 | 7053 | -47 |
| 2101 | 17725 | 17795 | 17800 | 17390 | 17530 | 17545 | -195 | -180 | 252 | 1450 | -65 |
| 2102 | 17695 | 17650 | 17655 | 17395 | 17435 | 17420 | -260 | -275 | 163 | 451 | -26 |
| 2103 | 17660 | 17500 | 17645 | 17300 | 17300 | 17400 | -360 | -260 | 23 | 382 | -1 |
| 2104 | 17685 | 17660 | 17660 | -25 | -25 | 0 | 56 | 0 | |||
| 2105 | 17710 | 17525 | 17585 | 17335 | 17450 | 17405 | -260 | -305 | 101 | 196 | 6 |
| 2106 | 17630 | 17630 | 17630 | 0 | 0 | 0 | 9 | 0 | |||
| 2107 | 17630 | 17630 | 17630 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 386293 | 190198 / -12417 | |||||||||
| 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 | |||||||||||
| 2008 | 15370 | 15390 | 15410 | 14835 | 14890 | 15090 | -480 | -280 | 41095 | 20178 | -1828 |
| 2009 | 15285 | 15310 | 15345 | 14800 | 14840 | 15025 | -445 | -260 | 19612 | 17669 | 625 |
| 2010 | 15235 | 15285 | 15285 | 14750 | 14820 | 14945 | -415 | -290 | 2735 | 8030 | 191 |
| 2011 | 15200 | 15200 | 15200 | 14735 | 14765 | 14970 | -435 | -230 | 312 | 2476 | -13 |
| 2012 | 15170 | 15165 | 15185 | 14710 | 14710 | 14940 | -460 | -230 | 130 | 437 | -19 |
| 2101 | 15140 | 15180 | 15180 | 14720 | 14720 | 14890 | -420 | -250 | 73 | 250 | -27 |
| 2102 | 15160 | 14790 | 14790 | -370 | -370 | 0 | 47 | 0 | |||
| 2103 | 15105 | 14960 | 14960 | 14905 | 14905 | 14925 | -200 | -180 | 4 | 81 | -2 |
| 2104 | 15065 | 14790 | 14790 | -275 | -275 | 0 | 28 | 0 | |||
| 2105 | 15165 | 14645 | 14645 | 14645 | 14645 | 14645 | -520 | -520 | 7 | 58 | -1 |
| 2106 | 15110 | 14820 | 14820 | 14800 | 14800 | 14810 | -310 | -300 | 2 | 12 | 0 |
| 2107 | 15110 | 15110 | 15110 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 63970 | 49266 / -1074 | |||||||||
| 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 | |||||||||||
| 2008 | 108100 | 108070 | 108250 | 104760 | 105670 | 106610 | -2430 | -1490 | 37715 | 24620 | -3344 |
| 2009 | 108380 | 108290 | 108540 | 105000 | 105910 | 106850 | -2470 | -1530 | 35672 | 39179 | -2253 |
| 2010 | 108690 | 108680 | 108830 | 105200 | 106170 | 107260 | -2520 | -1430 | 938051 | 142424 | -2920 |
| 2011 | 108580 | 108480 | 108730 | 105120 | 106130 | 107090 | -2450 | -1490 | 34233 | 34065 | 562 |
| 2012 | 108640 | 108700 | 108780 | 105110 | 106170 | 106990 | -2470 | -1650 | 5289 | 2367 | 84 |
| 2101 | 108790 | 108910 | 108940 | 105470 | 106270 | 107150 | -2520 | -1640 | 3471 | 12331 | 547 |
| 2102 | 108760 | 107640 | 107860 | 106030 | 106030 | 107400 | -2730 | -1360 | 12 | 133 | 4 |
| 2103 | 108820 | 107320 | 108430 | 107320 | 107780 | 108090 | -1040 | -730 | 11 | 175 | -1 |
| 2104 | 109020 | 108740 | 108740 | 106440 | 106440 | 108230 | -2580 | -790 | 41 | 99 | 28 |
| 2105 | 109260 | 109330 | 109330 | 106200 | 106850 | 107570 | -2410 | -1690 | 158 | 387 | 43 |
| 2106 | 109080 | 108840 | 108840 | 106400 | 106660 | 107430 | -2420 | -1650 | 32 | 60 | 0 |
| 2107 | 109080 | 108080 | 108080 | -1000 | -1000 | 0 | 0 | 0 | |||
| 小计 | 1054685 | 255840 / -7250 | |||||||||
| 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 | |||||||||||
| 2008 | 142110 | 142690 | 142690 | 139000 | 139520 | 140430 | -2590 | -1680 | 1762 | 3263 | -383 |
| 2009 | 142400 | 142480 | 142480 | 139070 | 139920 | 140640 | -2480 | -1760 | 45251 | 29725 | -42 |
| 2010 | 142450 | 142500 | 142500 | 139210 | 139950 | 140720 | -2500 | -1730 | 22374 | 2401 | 158 |
| 2011 | 142280 | 140990 | 141380 | 139660 | 139660 | 140900 | -2620 | -1380 | 54 | 99 | 11 |
| 2012 | 142100 | 140900 | 141030 | 139590 | 139590 | 140700 | -2510 | -1400 | 63 | 82 | 22 |
| 2101 | 141990 | 140350 | 141040 | 139350 | 139800 | 140210 | -2190 | -1780 | 44 | 267 | 21 |
| 2102 | 141220 | 140280 | 140280 | -940 | -940 | 0 | 1 | 0 | |||
| 2103 | 142450 | 140680 | 140680 | -1770 | -1770 | 0 | 3 | 0 | |||
| 2104 | 141220 | 141220 | 141220 | 0 | 0 | 0 | 0 | 0 | |||
| 2105 | 141410 | 141130 | 141530 | 139500 | 139500 | 140730 | -1910 | -680 | 14 | 13 | 5 |
| 2106 | 140480 | 140480 | 140480 | 0 | 0 | 0 | 0 | 0 | |||
| 2107 | 140480 | 140480 | 140480 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 69562 | 35854 / -208 | |||||||||
豫公安备 41010502000017号