|
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 |
|||||||||||
|
1606 |
35710 |
35700 |
35890 |
35280 |
35370 |
35540 |
-340 |
-170 |
74284 |
120042 |
-6218 |
|
1607 |
35770 |
35700 |
35940 |
35290 |
35380 |
35590 |
-390 |
-180 |
469084 |
320878 |
4094 |
|
1608 |
35820 |
35750 |
35970 |
35320 |
35400 |
35620 |
-420 |
-200 |
160858 |
197056 |
10848 |
|
1609 |
35860 |
35760 |
36000 |
35360 |
35430 |
35650 |
-430 |
-210 |
38500 |
84786 |
4704 |
|
1610 |
35930 |
35810 |
36030 |
35400 |
35490 |
35690 |
-440 |
-240 |
10022 |
19522 |
1256 |
|
1611 |
35970 |
35800 |
36020 |
35470 |
35570 |
35710 |
-400 |
-260 |
724 |
6450 |
318 |
|
1612 |
36040 |
35980 |
36110 |
35520 |
35600 |
35790 |
-440 |
-250 |
588 |
5174 |
172 |
|
1701 |
36140 |
36090 |
36210 |
35600 |
35660 |
35850 |
-480 |
-290 |
426 |
4622 |
58 |
|
1702 |
36110 |
35890 |
36140 |
35680 |
35690 |
35850 |
-420 |
-260 |
300 |
1852 |
84 |
|
1703 |
36100 |
36060 |
36290 |
35750 |
35760 |
35970 |
-340 |
-130 |
78 |
2034 |
20 |
|
1704 |
36160 |
36080 |
36220 |
35750 |
35830 |
35900 |
-330 |
-260 |
142 |
904 |
-24 |
|
1705 |
36230 |
35950 |
36290 |
35790 |
35860 |
35970 |
-370 |
-260 |
262 |
218 |
138 |
|
小计 |
|
|
|
|
|
|
|
|
755268 |
763538 / 15450 |
|
|
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 |
|||||||||||
|
1606 |
12415 |
12455 |
12530 |
12340 |
12360 |
12440 |
-55 |
25 |
25124 |
80476 |
-3714 |
|
1607 |
12360 |
12365 |
12460 |
12260 |
12270 |
12360 |
-90 |
0 |
191306 |
273490 |
-5330 |
|
1608 |
12285 |
12300 |
12370 |
12175 |
12185 |
12270 |
-100 |
-15 |
59298 |
139056 |
5764 |
|
1609 |
12225 |
12255 |
12300 |
12120 |
12135 |
12210 |
-90 |
-15 |
19032 |
81108 |
1300 |
|
1610 |
12190 |
12230 |
12265 |
12095 |
12120 |
12175 |
-70 |
-15 |
4238 |
29502 |
-754 |
|
1611 |
12190 |
12190 |
12240 |
12090 |
12095 |
12135 |
-95 |
-55 |
790 |
15782 |
352 |
|
1612 |
12180 |
12180 |
12240 |
12080 |
12080 |
12175 |
-100 |
-5 |
318 |
8820 |
34 |
|
1701 |
12185 |
12190 |
12270 |
12020 |
12100 |
12160 |
-85 |
-25 |
162 |
1980 |
12 |
|
1702 |
12180 |
12215 |
12220 |
12090 |
12090 |
12200 |
-90 |
20 |
86 |
1292 |
32 |
|
1703 |
12150 |
12185 |
12265 |
12080 |
12080 |
12135 |
-70 |
-15 |
50 |
1066 |
4 |
|
1704 |
12230 |
12210 |
12210 |
12210 |
12210 |
12210 |
-20 |
-20 |
8 |
124 |
8 |
|
1705 |
12025 |
12195 |
12340 |
12080 |
12245 |
12200 |
220 |
175 |
18 |
14 |
14 |
|
小计 |
|
|
|
|
|
|
|
|
300430 |
632710 / -2278 |
|
|
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 |
|||||||||||
|
1606 |
15085 |
15065 |
15225 |
14920 |
14980 |
15055 |
-105 |
-30 |
22252 |
53316 |
-1788 |
|
1607 |
15125 |
15115 |
15270 |
14955 |
15005 |
15100 |
-120 |
-25 |
379444 |
174598 |
-17970 |
|
1608 |
15140 |
15140 |
15280 |
14995 |
15025 |
15115 |
-115 |
-25 |
77190 |
61196 |
2392 |
|
1609 |
15150 |
15150 |
15285 |
15005 |
15030 |
15130 |
-120 |
-20 |
13002 |
18920 |
1192 |
|
1610 |
15165 |
15150 |
15250 |
15015 |
15050 |
15125 |
-115 |
-40 |
396 |
1362 |
-6 |
|
1611 |
15170 |
15150 |
15235 |
15055 |
15055 |
15130 |
-115 |
-40 |
32 |
254 |
6 |
|
1612 |
15160 |
15160 |
15305 |
15160 |
15200 |
15230 |
40 |
70 |
16 |
274 |
0 |
|
1701 |
15180 |
15150 |
15265 |
15040 |
15100 |
15145 |
-80 |
-35 |
280 |
1634 |
14 |
|
1702 |
15150 |
|
|
|
15150 |
15150 |
0 |
0 |
0 |
222 |
0 |
|
1703 |
15185 |
|
|
|
15185 |
15185 |
0 |
0 |
0 |
112 |
0 |
|
1704 |
15190 |
15245 |
15245 |
15245 |
15245 |
15245 |
55 |
55 |
4 |
46 |
2 |
|
1705 |
15140 |
|
|
|
15140 |
15140 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
492616 |
311934 / -16158 |
|
|
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 |
|||||||||||
|
1606 |
12915 |
12885 |
12945 |
12805 |
12840 |
12855 |
-75 |
-60 |
1252 |
8408 |
-294 |
|
1607 |
12925 |
12915 |
12960 |
12805 |
12860 |
12870 |
-65 |
-55 |
8020 |
17490 |
-330 |
|
1608 |
12955 |
12940 |
12975 |
12840 |
12870 |
12895 |
-85 |
-60 |
812 |
3608 |
234 |
|
1609 |
12980 |
12915 |
12915 |
12895 |
12900 |
12905 |
-80 |
-75 |
24 |
204 |
-2 |
|
1610 |
12965 |
12940 |
12985 |
12940 |
12985 |
12960 |
20 |
-5 |
4 |
80 |
2 |
|
1611 |
13060 |
|
|
|
13055 |
13055 |
-5 |
-5 |
0 |
74 |
0 |
|
1612 |
13070 |
|
|
|
13070 |
13070 |
0 |
0 |
0 |
198 |
0 |
|
1701 |
13070 |
|
|
|
13065 |
13065 |
-5 |
-5 |
0 |
84 |
0 |
|
1702 |
13030 |
12960 |
12960 |
12960 |
12960 |
12960 |
-70 |
-70 |
2 |
126 |
-2 |
|
1703 |
12965 |
12975 |
12975 |
12975 |
12975 |
12975 |
10 |
10 |
4 |
48 |
2 |
|
1704 |
13020 |
|
|
|
13020 |
13020 |
0 |
0 |
0 |
42 |
0 |
|
1705 |
13005 |
|
|
|
13005 |
13005 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
10118 |
30362 / -390 |
|
|
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 |
|||||||||||
|
1606 |
67980 |
68020 |
68560 |
67360 |
67500 |
67910 |
-480 |
-70 |
148 |
1028 |
4 |
|
1607 |
68440 |
69020 |
69210 |
67850 |
67850 |
68660 |
-590 |
220 |
64 |
242 |
-12 |
|
1608 |
68950 |
69270 |
69270 |
69110 |
69200 |
69190 |
250 |
240 |
6 |
250 |
-2 |
|
1609 |
69220 |
69090 |
69880 |
68430 |
68600 |
69240 |
-620 |
20 |
806500 |
619082 |
24516 |
|
1610 |
69900 |
70090 |
71010 |
69240 |
69730 |
69880 |
-170 |
-20 |
72 |
316 |
0 |
|
1611 |
69570 |
70330 |
70330 |
70330 |
70330 |
70330 |
760 |
760 |
2 |
160 |
0 |
|
1612 |
70040 |
69860 |
69860 |
69860 |
69860 |
69860 |
-180 |
-180 |
2 |
164 |
0 |
|
1701 |
70240 |
70180 |
70860 |
69450 |
69720 |
70220 |
-520 |
-20 |
10674 |
72714 |
624 |
|
1702 |
70500 |
|
|
|
70500 |
70500 |
0 |
0 |
0 |
50 |
0 |
|
1703 |
71050 |
|
|
|
71050 |
71050 |
0 |
0 |
0 |
64 |
0 |
|
1704 |
71360 |
|
|
|
71360 |
71360 |
0 |
0 |
0 |
18 |
0 |
|
1705 |
71290 |
71060 |
71960 |
70510 |
70750 |
71110 |
-540 |
-180 |
88 |
100 |
24 |
|
小计 |
|
|
|
|
|
|
|
|
817556 |
694188 / 25154 |
|
|
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 |
|||||||||||
|
1606 |
108590 |
104390 |
108380 |
103700 |
106060 |
105650 |
-2530 |
-2940 |
16 |
8 |
0 |
|
1607 |
108610 |
|
|
|
105670 |
105670 |
-2940 |
-2940 |
0 |
0 |
0 |
|
1608 |
104320 |
|
|
|
101490 |
101490 |
-2830 |
-2830 |
0 |
0 |
0 |
|
1609 |
108100 |
107900 |
108630 |
106540 |
106580 |
107740 |
-1520 |
-360 |
24366 |
12468 |
882 |
|
1610 |
109560 |
|
|
|
109190 |
109190 |
-370 |
-370 |
0 |
24 |
0 |
|
1611 |
108720 |
|
|
|
108360 |
108360 |
-360 |
-360 |
0 |
0 |
0 |
|
1612 |
109360 |
|
|
|
108990 |
108990 |
-370 |
-370 |
0 |
0 |
0 |
|
1701 |
108220 |
|
|
|
107860 |
107860 |
-360 |
-360 |
0 |
16 |
0 |
|
1702 |
120820 |
|
|
|
120820 |
120820 |
0 |
0 |
0 |
0 |
0 |
|
1703 |
112360 |
|
|
|
111980 |
111980 |
-380 |
-380 |
0 |
0 |
0 |
|
1704 |
112460 |
|
|
|
112460 |
112460 |
0 |
0 |
0 |
0 |
0 |
|
1705 |
112460 |
|
|
|
112460 |
112460 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
24382 |
12516 / 882 |
|
