|
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 |
|||||||||||
|
1609 |
37080 |
37230 |
37310 |
37110 |
37160 |
37200 |
80 |
120 |
35362 |
116932 |
-4942 |
|
1610 |
37160 |
37330 |
37390 |
37180 |
37220 |
37280 |
60 |
120 |
177690 |
230482 |
-8308 |
|
1611 |
37230 |
37400 |
37450 |
37250 |
37300 |
37350 |
70 |
120 |
35970 |
94136 |
2402 |
|
1612 |
37300 |
37500 |
37510 |
37310 |
37370 |
37400 |
70 |
100 |
9694 |
35404 |
-566 |
|
1701 |
37370 |
37460 |
37570 |
37370 |
37430 |
37480 |
60 |
110 |
2390 |
11922 |
-12 |
|
1702 |
37440 |
37590 |
37590 |
37410 |
37480 |
37500 |
40 |
60 |
156 |
3896 |
32 |
|
1703 |
37420 |
37600 |
37630 |
37440 |
37540 |
37570 |
120 |
150 |
146 |
3972 |
66 |
|
1704 |
37490 |
37560 |
37680 |
37550 |
37570 |
37590 |
80 |
100 |
26 |
2092 |
-6 |
|
1705 |
37490 |
37630 |
37720 |
37590 |
37610 |
37660 |
120 |
170 |
104 |
2224 |
4 |
|
1706 |
37530 |
37630 |
37720 |
37630 |
37660 |
37670 |
130 |
140 |
30 |
2114 |
8 |
|
1707 |
37650 |
37700 |
37770 |
37700 |
37710 |
37730 |
60 |
80 |
32 |
1256 |
14 |
|
1708 |
37630 |
37780 |
37830 |
37710 |
37760 |
37760 |
130 |
130 |
132 |
158 |
132 |
|
小计 |
|
|
|
|
|
|
|
|
261732 |
504588 / -11176 |
|
|
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 |
|||||||||||
|
1609 |
12505 |
12510 |
12560 |
12495 |
12550 |
12530 |
45 |
25 |
16968 |
85246 |
-5654 |
|
1610 |
12395 |
12465 |
12465 |
12385 |
12450 |
12430 |
55 |
35 |
106126 |
202854 |
-8454 |
|
1611 |
12295 |
12370 |
12385 |
12295 |
12345 |
12340 |
50 |
45 |
29564 |
113506 |
6548 |
|
1612 |
12235 |
12275 |
12300 |
12225 |
12275 |
12265 |
40 |
30 |
9622 |
57184 |
1382 |
|
1701 |
12190 |
12220 |
12240 |
12160 |
12205 |
12200 |
15 |
10 |
6994 |
32348 |
-1806 |
|
1702 |
12165 |
12185 |
12215 |
12150 |
12185 |
12180 |
20 |
15 |
4738 |
15360 |
1312 |
|
1703 |
12145 |
12185 |
12200 |
12135 |
12185 |
12160 |
40 |
15 |
2482 |
11226 |
1034 |
|
1704 |
12155 |
12160 |
12185 |
12150 |
12185 |
12175 |
30 |
20 |
292 |
1840 |
2 |
|
1705 |
12140 |
11990 |
12245 |
11990 |
12200 |
12185 |
60 |
45 |
102 |
2966 |
40 |
|
1706 |
12150 |
12030 |
12220 |
12030 |
12180 |
12140 |
30 |
-10 |
18 |
1404 |
-2 |
|
1707 |
12175 |
12180 |
12200 |
12175 |
12200 |
12190 |
25 |
15 |
34 |
228 |
6 |
|
1708 |
12185 |
12195 |
12215 |
12195 |
12200 |
12200 |
15 |
15 |
32 |
58 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
176972 |
524220 / -5588 |
|
|
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 |
|||||||||||
|
1609 |
17275 |
17295 |
17325 |
17175 |
17215 |
17235 |
-60 |
-40 |
14282 |
75136 |
-2548 |
|
1610 |
17310 |
17350 |
17370 |
17215 |
17250 |
17280 |
-60 |
-30 |
241688 |
249590 |
-12252 |
|
1611 |
17335 |
17370 |
17400 |
17245 |
17280 |
17310 |
-55 |
-25 |
60142 |
124978 |
3076 |
|
1612 |
17360 |
17380 |
17420 |
17265 |
17300 |
17330 |
-60 |
-30 |
11956 |
34230 |
1206 |
|
1701 |
17355 |
17380 |
17440 |
17275 |
17300 |
17345 |
-55 |
-10 |
7042 |
31380 |
1358 |
|
1702 |
17320 |
17290 |
17430 |
17290 |
17320 |
17370 |
0 |
50 |
210 |
1664 |
28 |
|
1703 |
17335 |
17350 |
17390 |
17350 |
17390 |
17370 |
55 |
35 |
4 |
280 |
-4 |
|
1704 |
17400 |
|
|
|
17400 |
17400 |
0 |
0 |
0 |
560 |
0 |
|
1705 |
17450 |
17385 |
17420 |
17385 |
17420 |
17400 |
-30 |
-50 |
12 |
400 |
2 |
|
1706 |
17385 |
17380 |
17475 |
17380 |
17410 |
17435 |
25 |
50 |
34 |
906 |
0 |
|
1707 |
17385 |
|
|
|
17385 |
17385 |
0 |
0 |
0 |
752 |
0 |
|
1708 |
16950 |
|
|
|
16950 |
16950 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
335370 |
519876 / -9134 |
|
|
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 |
|||||||||||
|
1609 |
13530 |
13655 |
13655 |
13485 |
13540 |
13550 |
10 |
20 |
6780 |
15556 |
-704 |
|
1610 |
13585 |
13565 |
13675 |
13540 |
13600 |
13600 |
15 |
15 |
6102 |
13510 |
934 |
|
1611 |
13645 |
13590 |
13670 |
13580 |
13645 |
13625 |
0 |
-20 |
38 |
944 |
-24 |
|
1612 |
13680 |
13695 |
13695 |
13690 |
13690 |
13690 |
10 |
10 |
4 |
226 |
-2 |
|
1701 |
13785 |
13680 |
13785 |
13680 |
13745 |
13715 |
-40 |
-70 |
12 |
110 |
-4 |
|
1702 |
13735 |
13770 |
13770 |
13770 |
13770 |
13770 |
35 |
35 |
2 |
110 |
2 |
|
1703 |
13765 |
|
|
|
13800 |
13800 |
35 |
35 |
0 |
64 |
0 |
|
1704 |
13640 |
|
|
|
13670 |
13670 |
30 |
30 |
0 |
104 |
0 |
|
1705 |
13820 |
13785 |
13785 |
13785 |
13785 |
13785 |
-35 |
-35 |
2 |
44 |
-2 |
|
1706 |
13655 |
13830 |
13830 |
13830 |
13830 |
13830 |
175 |
175 |
2 |
30 |
0 |
|
1707 |
13890 |
|
|
|
14065 |
14065 |
175 |
175 |
0 |
14 |
0 |
|
1708 |
13890 |
|
|
|
13890 |
13890 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
12942 |
30712 / 200 |
|
|
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 |
|||||||||||
|
1609 |
79980 |
79710 |
80020 |
79040 |
79540 |
79600 |
-440 |
-380 |
32206 |
114132 |
-4756 |
|
1610 |
80250 |
80130 |
80390 |
80130 |
80150 |
80200 |
-100 |
-50 |
20 |
362 |
0 |
|
1611 |
81060 |
80360 |
80920 |
80360 |
80500 |
80510 |
-560 |
-550 |
12 |
240 |
2 |
|
1612 |
81030 |
80450 |
80890 |
80170 |
80840 |
80550 |
-190 |
-480 |
14 |
310 |
4 |
|
1701 |
81580 |
81380 |
81700 |
80660 |
81170 |
81210 |
-410 |
-370 |
684610 |
613314 |
8850 |
|
1702 |
81840 |
80630 |
81600 |
80630 |
81500 |
81480 |
-340 |
-360 |
210 |
68 |
-6 |
|
1703 |
82660 |
|
|
|
82660 |
82660 |
0 |
0 |
0 |
64 |
0 |
|
1704 |
83130 |
|
|
|
83130 |
83130 |
0 |
0 |
0 |
22 |
0 |
|
1705 |
83020 |
82770 |
83080 |
82100 |
82460 |
82660 |
-560 |
-360 |
1526 |
16492 |
206 |
|
1706 |
83440 |
|
|
|
83440 |
83440 |
0 |
0 |
0 |
40 |
0 |
|
1707 |
83380 |
|
|
|
83380 |
83380 |
0 |
0 |
0 |
4 |
0 |
|
1708 |
83380 |
|
|
|
83380 |
83380 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
718598 |
745048 / 4300 |
|
|
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 |
|||||||||||
|
1609 |
123310 |
123160 |
123960 |
122340 |
122480 |
123190 |
-830 |
-120 |
7600 |
11708 |
-592 |
|
1610 |
123060 |
121340 |
124770 |
121340 |
124690 |
124130 |
1630 |
1070 |
14 |
32 |
4 |
|
1611 |
123680 |
|
|
|
124750 |
124750 |
1070 |
1070 |
0 |
0 |
0 |
|
1612 |
123090 |
|
|
|
124160 |
124160 |
1070 |
1070 |
0 |
2 |
0 |
|
1701 |
124220 |
124110 |
124690 |
123170 |
123500 |
124080 |
-720 |
-140 |
866 |
2634 |
100 |
|
1702 |
129910 |
|
|
|
129910 |
129910 |
0 |
0 |
0 |
0 |
0 |
|
1703 |
122660 |
|
|
|
122520 |
122520 |
-140 |
-140 |
0 |
0 |
0 |
|
1704 |
123140 |
|
|
|
123140 |
123140 |
0 |
0 |
0 |
0 |
0 |
|
1705 |
125380 |
125360 |
125360 |
125200 |
125200 |
125280 |
-180 |
-100 |
4 |
70 |
0 |
|
1706 |
121960 |
|
|
|
124000 |
124000 |
2040 |
2040 |
0 |
2 |
0 |
|
1707 |
125030 |
|
|
|
125030 |
125030 |
0 |
0 |
0 |
0 |
0 |
|
1708 |
125030 |
|
|
|
125030 |
125030 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
8484 |
14448 / -488 |
|
|
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:黄金 |
|||||||||||
|
1609 |
286.90 |
286.90 |
288.85 |
286.90 |
287.85 |
287.70 |
0.95 |
0.80 |
10 |
28 |
0 |
|
1610 |
287.25 |
287.25 |
288.05 |
286.30 |
286.55 |
287.00 |
-0.70 |
-0.25 |
30 |
74 |
-2 |
|
1611 |
288.25 |
|
|
|
288.25 |
288.25 |
0.00 |
0.00 |
0 |
0 |
0 |
|
1612 |
288.30 |
288.85 |
289.35 |
287.30 |
287.60 |
288.15 |
-0.70 |
-0.15 |
220036 |
355932 |
-2324 |
|
1702 |
289.65 |
288.65 |
289.30 |
288.65 |
289.30 |
289.05 |
-0.35 |
-0.60 |
28 |
154 |
0 |
|
1704 |
290.70 |
|
|
|
290.70 |
290.70 |
0.00 |
0.00 |
0 |
138 |
0 |
|
1706 |
290.55 |
291.10 |
291.10 |
289.30 |
289.65 |
290.00 |
-0.90 |
-0.55 |
3306 |
9554 |
998 |
|
1708 |
291.95 |
291.70 |
291.70 |
290.75 |
290.75 |
291.05 |
-1.20 |
-0.90 |
6 |
224 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
223416 |
366104 / -1330 |
|
|
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:白银 |
|||||||||||
|
1609 |
4354 |
4337 |
4352 |
4297 |
4310 |
4322 |
-44 |
-32 |
266 |
3742 |
-26 |
|
1610 |
4345 |
4331 |
4347 |
4331 |
4347 |
4341 |
2 |
-4 |
18 |
690 |
-10 |
|
1611 |
4385 |
4363 |
4363 |
4341 |
4341 |
4352 |
-44 |
-33 |
8 |
566 |
0 |
|
1612 |
4395 |
4390 |
4409 |
4348 |
4357 |
4380 |
-38 |
-15 |
736386 |
702402 |
7254 |
|
1701 |
4412 |
4476 |
4476 |
4364 |
4369 |
4394 |
-43 |
-18 |
234 |
930 |
28 |
|
1702 |
4399 |
4385 |
4385 |
4385 |
4385 |
4385 |
-14 |
-14 |
2 |
532 |
2 |
|
1703 |
4423 |
|
|
|
4423 |
4423 |
0 |
0 |
0 |
102 |
0 |
|
1704 |
4435 |
4442 |
4442 |
4442 |
4442 |
4442 |
7 |
7 |
2 |
1180 |
2 |
|
1705 |
4453 |
|
|
|
4453 |
4453 |
0 |
0 |
0 |
86 |
0 |
|
1706 |
4496 |
4508 |
4511 |
4452 |
4462 |
4479 |
-34 |
-17 |
3714 |
9584 |
452 |
|
1707 |
4503 |
|
|
|
4503 |
4503 |
0 |
0 |
0 |
38 |
0 |
|
1708 |
4528 |
|
|
|
4528 |
4528 |
0 |
0 |
0 |
4 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
740630 |
719856 / 7702 |
|
|
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:螺纹钢 |
|||||||||||
|
1609 |
2605 |
2607 |
2626 |
2548 |
2553 |
2589 |
-52 |
-16 |
2104 |
5266 |
-284 |
|
1610 |
2629 |
2640 |
2667 |
2585 |
2589 |
2629 |
-40 |
0 |
3099566 |
1524614 |
-250832 |
|
1611 |
2559 |
2570 |
2579 |
2476 |
2519 |
2539 |
-40 |
-20 |
526 |
3288 |
-124 |
|
1612 |
2484 |
2589 |
2589 |
2475 |
2489 |
2535 |
5 |
51 |
550 |
2380 |
38 |
|
1701 |
2535 |
2570 |
2601 |
2529 |
2530 |
2571 |
-5 |
36 |
3885986 |
1771500 |
230220 |
|
1702 |
2474 |
2498 |
2527 |
2462 |
2462 |
2501 |
-12 |
27 |
2262 |
8464 |
-10 |
|
1703 |
2458 |
2492 |
2517 |
2460 |
2460 |
2494 |
2 |
36 |
372 |
3992 |
-22 |
|
1704 |
2472 |
2525 |
2538 |
2489 |
2490 |
2495 |
18 |
23 |
396 |
1116 |
-226 |
|
1705 |
2482 |
2520 |
2549 |
2487 |
2487 |
2526 |
5 |
44 |
137224 |
219986 |
8482 |
|
1706 |
2473 |
2507 |
2540 |
2486 |
2486 |
2510 |
13 |
37 |
594 |
1488 |
264 |
|
1707 |
2475 |
2516 |
2526 |
2480 |
2480 |
2513 |
5 |
38 |
84 |
682 |
38 |
|
1708 |
2465 |
2490 |
2523 |
2488 |
2488 |
2503 |
23 |
38 |
18 |
18 |
12 |
|
小计 |
|
|
|
|
|
|
|
|
7129682 |
3542794 / -12444 |
|
|
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:线材 |
|||||||||||
|
1609 |
2264 |
|
|
|
2264 |
2264 |
0 |
0 |
0 |
0 |
0 |
|
1610 |
2431 |
|
|
|
2431 |
2431 |
0 |
0 |
0 |
0 |
0 |
|
1611 |
2145 |
|
|
|
2145 |
2145 |
0 |
0 |
0 |
0 |
0 |
|
1612 |
2145 |
|
|
|
2145 |
2145 |
0 |
0 |
0 |
0 |
0 |
|
1701 |
2364 |
|
|
|
2364 |
2364 |
0 |
0 |
0 |
0 |
0 |
|
1702 |
2187 |
|
|
|
2187 |
2187 |
0 |
0 |
0 |
0 |
0 |
|
1703 |
2187 |
|
|
|
2187 |
2187 |
0 |
0 |
0 |
0 |
0 |
|
1704 |
2187 |
|
|
|
2187 |
2187 |
0 |
0 |
0 |
0 |
0 |
|
1705 |
2187 |
|
|
|
2187 |
2187 |
0 |
0 |
0 |
0 |
0 |
|
1706 |
2187 |
|
|
|
2187 |
2187 |
0 |
0 |
0 |
0 |
0 |
|
1707 |
2187 |
|
|
|
2187 |
2187 |
0 |
0 |
0 |
0 |
0 |
|
1708 |
2187 |
|
|
|
2187 |
2187 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
0 |
0 / 0 |
|
