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 | |||||||||||
1908 | 46560 | 46350 | 46350 | 46180 | 46300 | 46250 | -260 | -310 | 8300 | 7730 | -1770 |
1909 | 46680 | 46380 | 46480 | 46270 | 46400 | 46370 | -280 | -310 | 62980 | 191530 | -1074 |
1910 | 46750 | 46400 | 46520 | 46320 | 46440 | 46420 | -310 | -330 | 126988 | 239928 | 2650 |
1911 | 46800 | 46450 | 46590 | 46380 | 46500 | 46470 | -300 | -330 | 34362 | 109796 | 3788 |
1912 | 46820 | 46560 | 46620 | 46430 | 46560 | 46510 | -260 | -310 | 10748 | 55266 | 3222 |
2001 | 46890 | 46610 | 46660 | 46480 | 46580 | 46560 | -310 | -330 | 1402 | 10836 | 256 |
2002 | 46930 | 46700 | 46720 | 46550 | 46640 | 46640 | -290 | -290 | 456 | 5848 | 26 |
2003 | 47030 | 46670 | 46800 | 46600 | 46680 | 46710 | -350 | -320 | 208 | 3456 | 8 |
2004 | 47070 | 46810 | 46820 | 46750 | 46780 | 46780 | -290 | -290 | 106 | 2332 | 58 |
2005 | 47080 | 46800 | 46800 | 46800 | 46800 | 46800 | -280 | -280 | 2 | 1202 | 0 |
2006 | 47140 | 46910 | 46950 | 46840 | 46910 | 46900 | -230 | -240 | 24 | 656 | 4 |
2007 | 47200 | 47040 | 47040 | 46900 | 46940 | 46950 | -260 | -250 | 38 | 284 | 4 |
小计 | 245614 | 628864 / 7172 | |||||||||
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 | |||||||||||
1908 | 14145 | 14155 | 14290 | 14120 | 14200 | 14195 | 55 | 50 | 17070 | 14300 | -12770 |
1909 | 14160 | 14160 | 14320 | 14150 | 14210 | 14220 | 50 | 60 | 56340 | 152612 | -3990 |
1910 | 14160 | 14140 | 14315 | 14135 | 14200 | 14220 | 40 | 60 | 235334 | 327724 | 23754 |
1911 | 14150 | 14130 | 14290 | 14130 | 14180 | 14200 | 30 | 50 | 63790 | 147826 | 10582 |
1912 | 14145 | 14130 | 14265 | 14130 | 14165 | 14190 | 20 | 45 | 31574 | 113534 | -1042 |
2001 | 14175 | 14150 | 14250 | 14145 | 14205 | 14195 | 30 | 20 | 13206 | 46500 | 1764 |
2002 | 14190 | 14220 | 14260 | 14170 | 14185 | 14210 | -5 | 20 | 8352 | 14068 | 5082 |
2003 | 14195 | 14220 | 14235 | 14205 | 14205 | 14215 | 10 | 20 | 88 | 1010 | 8 |
2004 | 14240 | 14245 | 14280 | 14225 | 14280 | 14245 | 40 | 5 | 26 | 228 | 4 |
2005 | 14275 | 14280 | 14290 | 14250 | 14255 | 14270 | -20 | -5 | 46 | 158 | 16 |
2006 | 14300 | 14300 | 14310 | 14300 | 14310 | 14305 | 10 | 5 | 6 | 114 | -2 |
2007 | 14325 | 14305 | 14325 | 14305 | 14325 | 14315 | 0 | -10 | 6 | 44 | 4 |
小计 | 425838 | 818118 / 23410 | |||||||||
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 | |||||||||||
1908 | 18795 | 18660 | 18695 | 18585 | 18670 | 18665 | -125 | -130 | 2500 | 7060 | -300 |
1909 | 18845 | 18680 | 18750 | 18635 | 18745 | 18690 | -100 | -155 | 68464 | 97302 | -9070 |
1910 | 18800 | 18580 | 18690 | 18550 | 18670 | 18610 | -130 | -190 | 247582 | 186184 | -14094 |
1911 | 18735 | 18605 | 18625 | 18495 | 18610 | 18550 | -125 | -185 | 39952 | 88602 | -1742 |
1912 | 18700 | 18550 | 18585 | 18460 | 18555 | 18525 | -145 | -175 | 11710 | 26784 | 382 |
2001 | 18700 | 18510 | 18565 | 18440 | 18555 | 18500 | -145 | -200 | 900 | 3554 | 118 |
2002 | 18580 | 18525 | 18525 | 18455 | 18520 | 18500 | -60 | -80 | 14 | 906 | 0 |
2003 | 18725 | 18480 | 18480 | 18445 | 18445 | 18465 | -280 | -260 | 10 | 506 | -4 |
2004 | 18575 | 18485 | 18520 | 18460 | 18520 | 18485 | -55 | -90 | 6 | 222 | -4 |
2005 | 18660 | 18600 | 18600 | 18435 | 18510 | 18495 | -150 | -165 | 92 | 1702 | 28 |
2006 | 18665 | 18480 | 18480 | 18480 | 18480 | 18480 | -185 | -185 | 2 | 208 | 0 |
2007 | 18600 | 18570 | 18570 | 18480 | 18535 | 18545 | -65 | -55 | 10 | 98 | 8 |
小计 | 371242 | 413128 / -24678 | |||||||||
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 | |||||||||||
1908 | 16645 | 16500 | 16530 | 16480 | 16530 | 16495 | -115 | -150 | 770 | 4430 | -420 |
1909 | 16670 | 16650 | 16660 | 16520 | 16620 | 16590 | -50 | -80 | 26772 | 44250 | -1388 |
1910 | 16665 | 16635 | 16660 | 16520 | 16630 | 16580 | -35 | -85 | 20276 | 38900 | 104 |
1911 | 16665 | 16560 | 16645 | 16505 | 16600 | 16565 | -65 | -100 | 1566 | 5318 | 234 |
1912 | 16650 | 16440 | 16650 | 16435 | 16545 | 16540 | -105 | -110 | 118 | 718 | 20 |
2001 | 16660 | 16475 | 16590 | 16475 | 16590 | 16555 | -70 | -105 | 10 | 102 | 2 |
2002 | 16600 | 16600 | 16600 | 0 | 0 | 0 | 80 | 0 | |||
2003 | 16635 | 16600 | 16600 | -35 | -35 | 0 | 76 | 0 | |||
2004 | 16735 | 16735 | 16735 | 0 | 0 | 0 | 66 | 0 | |||
2005 | 16630 | 16620 | 16620 | 16620 | 16620 | 16620 | -10 | -10 | 6 | 46 | 2 |
2006 | 16600 | 16525 | 16525 | 16525 | 16525 | 16525 | -75 | -75 | 2 | 24 | -2 |
2007 | 16545 | 16565 | 16565 | 16565 | 16565 | 16565 | 20 | 20 | 2 | 8 | -2 |
小计 | 49522 | 94018 / -1450 | |||||||||
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 | |||||||||||
1908 | 123560 | 122310 | 123510 | 122310 | 123010 | 122980 | -550 | -580 | 168 | 14184 | 72 |
1909 | 123170 | 123610 | 124170 | 121470 | 123710 | 123140 | 540 | -30 | 27658 | 56356 | -4042 |
1910 | 123380 | 123660 | 124240 | 121400 | 123700 | 123170 | 320 | -210 | 1086042 | 447682 | -1074 |
1911 | 123450 | 123890 | 124250 | 121560 | 123720 | 123280 | 270 | -170 | 422034 | 136928 | 6746 |
1912 | 123540 | 124090 | 124290 | 121710 | 123800 | 123360 | 260 | -180 | 105778 | 59944 | 6450 |
2001 | 123770 | 124290 | 124400 | 121800 | 123900 | 123380 | 130 | -390 | 49786 | 67216 | 472 |
2002 | 123680 | 123310 | 124120 | 122070 | 123730 | 123260 | 50 | -420 | 12 | 458 | 2 |
2003 | 123850 | 124200 | 124200 | 124200 | 124200 | 124200 | 350 | 350 | 2 | 108 | 0 |
2004 | 123740 | 123700 | 123870 | 123700 | 123870 | 123810 | 130 | 70 | 6 | 52 | -2 |
2005 | 123810 | 123840 | 124380 | 121800 | 123900 | 123400 | 90 | -410 | 1374 | 5284 | -2 |
2006 | 123480 | 122240 | 124150 | 122240 | 123440 | 122980 | -40 | -500 | 38 | 236 | 0 |
2007 | 123840 | 123260 | 123930 | 122000 | 123520 | 123040 | -320 | -800 | 18 | 350 | 0 |
小计 | 1692916 | 788798 / 8622 | |||||||||
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 | |||||||||||
1908 | 132900 | 132900 | 132900 | 0 | 0 | 0 | 0 | 0 | |||
1909 | 134410 | 133810 | 134650 | 133110 | 133890 | 133760 | -520 | -650 | 9838 | 13336 | -840 |
1910 | 133490 | 134390 | 134390 | 133260 | 133260 | 133820 | -230 | 330 | 8 | 18 | 0 |
1911 | 135770 | 135770 | 135770 | 0 | 0 | 0 | 54 | 0 | |||
1912 | 134930 | 134930 | 134930 | 0 | 0 | 0 | 0 | 0 | |||
2001 | 135070 | 134800 | 135150 | 133430 | 134030 | 134120 | -1040 | -950 | 9172 | 24120 | 1060 |
2002 | 134100 | 134100 | 134100 | 0 | 0 | 0 | 0 | 0 | |||
2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
2004 | 141010 | 140880 | 140880 | -130 | -130 | 0 | 0 | 0 | |||
2005 | 134570 | 135670 | 135840 | 134060 | 134080 | 134750 | -490 | 180 | 10 | 64 | 2 |
2006 | 138350 | 138080 | 138080 | -270 | -270 | 0 | 0 | 0 | |||
2007 | 138370 | 138120 | 138120 | -250 | -250 | 0 | 0 | 0 | |||
小计 | 19028 | 37592 / 222 |
发表评论