|
交割月 |
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 |
|
|
品种:铜 |
|||||||||||
|
1605 |
35310 |
35300 |
36460 |
35000 |
35510 |
35270 |
200 |
-40 |
3940 |
20810 |
-820 |
|
1606 |
35480 |
35350 |
35700 |
35100 |
35570 |
35410 |
90 |
-70 |
57118 |
134692 |
-4812 |
|
1607 |
35560 |
35390 |
35770 |
35120 |
35610 |
35440 |
50 |
-120 |
384188 |
328590 |
-2074 |
|
1608 |
35590 |
35440 |
35810 |
35170 |
35650 |
35500 |
60 |
-90 |
112504 |
181538 |
1794 |
|
1609 |
35610 |
35450 |
35860 |
35220 |
35720 |
35550 |
110 |
-60 |
31866 |
77512 |
3480 |
|
1610 |
35650 |
35520 |
35900 |
35280 |
35790 |
35630 |
140 |
-20 |
4728 |
17718 |
214 |
|
1611 |
35750 |
35740 |
35950 |
35430 |
35870 |
35690 |
120 |
-60 |
220 |
5966 |
66 |
|
1612 |
35670 |
35770 |
36000 |
35400 |
35880 |
35700 |
210 |
30 |
388 |
5154 |
-34 |
|
1701 |
35800 |
35650 |
36060 |
35440 |
35910 |
35760 |
110 |
-40 |
176 |
4568 |
40 |
|
1702 |
35850 |
35840 |
36050 |
35500 |
35950 |
35790 |
100 |
-60 |
60 |
1778 |
0 |
|
1703 |
35870 |
35880 |
36080 |
35560 |
36000 |
35840 |
130 |
-30 |
134 |
2020 |
12 |
|
1704 |
35900 |
35790 |
36210 |
35650 |
36040 |
35960 |
140 |
60 |
158 |
890 |
68 |
|
小计 |
|
|
|
|
|
|
|
|
595480 |
781236 / -2066 |
|
|
交割月 |
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 |
|
|
品种:铝 |
|||||||||||
|
1605 |
12130 |
12200 |
12420 |
12165 |
12365 |
12320 |
235 |
190 |
6130 |
27170 |
-3980 |
|
1606 |
12070 |
12130 |
12335 |
12070 |
12290 |
12215 |
220 |
145 |
32864 |
89472 |
-5964 |
|
1607 |
12015 |
12070 |
12290 |
12015 |
12225 |
12160 |
210 |
145 |
211712 |
270528 |
14048 |
|
1608 |
11975 |
11995 |
12200 |
11955 |
12160 |
12095 |
185 |
120 |
62922 |
129600 |
4882 |
|
1609 |
11945 |
11980 |
12150 |
11920 |
12110 |
12055 |
165 |
110 |
19520 |
76462 |
770 |
|
1610 |
11940 |
11945 |
12120 |
11915 |
12095 |
12050 |
155 |
110 |
4228 |
29726 |
800 |
|
1611 |
11960 |
11935 |
12115 |
11925 |
12100 |
12040 |
140 |
80 |
772 |
14804 |
142 |
|
1612 |
11940 |
12020 |
12125 |
11930 |
12105 |
12005 |
165 |
65 |
1238 |
8730 |
-298 |
|
1701 |
11920 |
12010 |
12140 |
11960 |
12110 |
12045 |
190 |
125 |
288 |
1964 |
2 |
|
1702 |
12020 |
12105 |
12150 |
12095 |
12095 |
12110 |
75 |
90 |
18 |
1256 |
12 |
|
1703 |
11960 |
12010 |
12105 |
11975 |
12105 |
12045 |
145 |
85 |
24 |
1076 |
-10 |
|
1704 |
11835 |
11880 |
12165 |
11880 |
12165 |
12025 |
330 |
190 |
120 |
116 |
-32 |
|
小计 |
|
|
|
|
|
|
|
|
339836 |
650904 / 10372 |
|
|
交割月 |
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 |
|
|
品种:锌 |
|||||||||||
|
1605 |
14900 |
15020 |
15075 |
14995 |
15040 |
15030 |
140 |
130 |
1140 |
19400 |
-320 |
|
1606 |
14935 |
14975 |
15135 |
14900 |
15065 |
15040 |
130 |
105 |
32788 |
56502 |
-1154 |
|
1607 |
14975 |
14950 |
15170 |
14925 |
15105 |
15070 |
130 |
95 |
433922 |
196174 |
13798 |
|
1608 |
15000 |
14985 |
15180 |
14935 |
15120 |
15080 |
120 |
80 |
66730 |
53860 |
758 |
|
1609 |
14990 |
14985 |
15180 |
14945 |
15125 |
15095 |
135 |
105 |
12942 |
17128 |
1062 |
|
1610 |
15025 |
15005 |
15180 |
14970 |
15125 |
15060 |
100 |
35 |
132 |
1270 |
-22 |
|
1611 |
15010 |
15135 |
15185 |
15130 |
15130 |
15140 |
120 |
130 |
40 |
244 |
16 |
|
1612 |
15010 |
15140 |
15170 |
15020 |
15160 |
15100 |
150 |
90 |
22 |
268 |
6 |
|
1701 |
15055 |
14985 |
15215 |
14985 |
15195 |
15130 |
140 |
75 |
260 |
1574 |
76 |
|
1702 |
14965 |
|
|
|
15035 |
15035 |
70 |
70 |
0 |
204 |
0 |
|
1703 |
15055 |
|
|
|
15130 |
15130 |
75 |
75 |
0 |
110 |
0 |
|
1704 |
15015 |
15060 |
15200 |
15060 |
15200 |
15140 |
185 |
125 |
6 |
40 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
547982 |
346774 / 14218 |
|
|
交割月 |
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 |
|
|
品种:铅 |
|||||||||||
|
1605 |
12995 |
12820 |
12840 |
12790 |
12800 |
12810 |
-195 |
-185 |
150 |
3200 |
40 |
|
1606 |
12945 |
12880 |
12935 |
12755 |
12840 |
12860 |
-105 |
-85 |
1940 |
9014 |
14 |
|
1607 |
12960 |
12885 |
12965 |
12780 |
12880 |
12865 |
-80 |
-95 |
8528 |
17534 |
454 |
|
1608 |
12940 |
12880 |
12930 |
12805 |
12880 |
12860 |
-60 |
-80 |
722 |
2580 |
222 |
|
1609 |
12935 |
12910 |
12930 |
12790 |
12910 |
12860 |
-25 |
-75 |
50 |
208 |
4 |
|
1610 |
13120 |
|
|
|
13045 |
13045 |
-75 |
-75 |
0 |
80 |
0 |
|
1611 |
13170 |
12950 |
12950 |
12950 |
12950 |
12950 |
-220 |
-220 |
4 |
76 |
0 |
|
1612 |
12955 |
13030 |
13030 |
12905 |
12945 |
12960 |
-10 |
5 |
6 |
198 |
2 |
|
1701 |
12970 |
12960 |
12960 |
12960 |
12960 |
12960 |
-10 |
-10 |
4 |
84 |
2 |
|
1702 |
13005 |
|
|
|
12990 |
12990 |
-15 |
-15 |
0 |
128 |
0 |
|
1703 |
13020 |
12880 |
13045 |
12880 |
13045 |
12980 |
25 |
-40 |
6 |
46 |
2 |
|
1704 |
12850 |
13020 |
13025 |
13020 |
13020 |
13020 |
170 |
170 |
10 |
42 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
11420 |
33190 / 742 |
|
|
交割月 |
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 |
|
|
品种:镍 |
|||||||||||
|
1605 |
66910 |
66510 |
68300 |
66400 |
67180 |
67300 |
270 |
390 |
5232 |
79824 |
-2064 |
|
1606 |
67940 |
66930 |
67800 |
66930 |
67580 |
67510 |
-360 |
-430 |
48 |
1018 |
0 |
|
1607 |
68480 |
67410 |
68560 |
67400 |
68000 |
68180 |
-480 |
-300 |
118 |
258 |
-6 |
|
1608 |
69140 |
68100 |
68600 |
68100 |
68330 |
68340 |
-810 |
-800 |
18 |
254 |
4 |
|
1609 |
68710 |
68080 |
69130 |
67900 |
68850 |
68670 |
140 |
-40 |
677276 |
591198 |
68 |
|
1610 |
69370 |
69250 |
69250 |
69200 |
69200 |
69210 |
-170 |
-160 |
6 |
314 |
-6 |
|
1611 |
68840 |
|
|
|
68680 |
68680 |
-160 |
-160 |
0 |
162 |
0 |
|
1612 |
69890 |
69140 |
69140 |
69140 |
69140 |
69140 |
-750 |
-750 |
2 |
164 |
0 |
|
1701 |
69780 |
69160 |
70070 |
68960 |
69910 |
69630 |
130 |
-150 |
8168 |
71850 |
520 |
|
1702 |
70030 |
|
|
|
69880 |
69880 |
-150 |
-150 |
0 |
50 |
0 |
|
1703 |
71230 |
|
|
|
71080 |
71080 |
-150 |
-150 |
0 |
48 |
0 |
|
1704 |
71550 |
|
|
|
71390 |
71390 |
-160 |
-160 |
0 |
18 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
690868 |
745158 / -1484 |
|
|
交割月 |
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 |
|
|
品种:锡 |
|||||||||||
|
1605 |
106550 |
106000 |
107900 |
103080 |
107890 |
107300 |
1340 |
750 |
256 |
7980 |
-4 |
|
1606 |
107830 |
|
|
|
108590 |
108590 |
760 |
760 |
0 |
8 |
0 |
|
1607 |
107850 |
|
|
|
108610 |
108610 |
760 |
760 |
0 |
0 |
0 |
|
1608 |
103590 |
|
|
|
104320 |
104320 |
730 |
730 |
0 |
0 |
0 |
|
1609 |
108340 |
107200 |
108670 |
106690 |
107860 |
107840 |
-480 |
-500 |
22214 |
11836 |
-358 |
|
1610 |
109800 |
|
|
|
109300 |
109300 |
-500 |
-500 |
0 |
24 |
0 |
|
1611 |
108960 |
|
|
|
108460 |
108460 |
-500 |
-500 |
0 |
0 |
0 |
|
1612 |
109600 |
|
|
|
109100 |
109100 |
-500 |
-500 |
0 |
0 |
0 |
|
1701 |
108460 |
|
|
|
107960 |
107960 |
-500 |
-500 |
0 |
16 |
0 |
|
1702 |
121080 |
|
|
|
121080 |
121080 |
0 |
0 |
0 |
0 |
0 |
|
1703 |
112610 |
|
|
|
112090 |
112090 |
-520 |
-520 |
0 |
0 |
0 |
|
1704 |
112710 |
|
|
|
112710 |
112710 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
22470 |
19864 / -362 |
|
