|
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 |
|||||||||||
|
1609 |
37180 |
37010 |
37150 |
36900 |
37090 |
37080 |
-90 |
-100 |
30698 |
97978 |
-7880 |
|
1610 |
37250 |
37020 |
37180 |
36910 |
37120 |
37090 |
-130 |
-160 |
146416 |
236976 |
206 |
|
1611 |
37300 |
37040 |
37240 |
36980 |
37170 |
37150 |
-130 |
-150 |
43768 |
109280 |
4164 |
|
1612 |
37360 |
37120 |
37300 |
37060 |
37210 |
37210 |
-150 |
-150 |
8824 |
39442 |
1180 |
|
1701 |
37420 |
37200 |
37350 |
37110 |
37270 |
37260 |
-150 |
-160 |
2950 |
12944 |
48 |
|
1702 |
37470 |
37260 |
37450 |
37260 |
37300 |
37330 |
-170 |
-140 |
222 |
3682 |
-8 |
|
1703 |
37540 |
37300 |
37450 |
37300 |
37370 |
37400 |
-170 |
-140 |
286 |
3788 |
-154 |
|
1704 |
37590 |
37380 |
37500 |
37380 |
37420 |
37440 |
-170 |
-150 |
192 |
2034 |
-16 |
|
1705 |
37640 |
37450 |
37580 |
37430 |
37480 |
37500 |
-160 |
-140 |
158 |
2224 |
-20 |
|
1706 |
37620 |
37470 |
37610 |
37470 |
37520 |
37530 |
-100 |
-90 |
114 |
2054 |
-46 |
|
1707 |
37670 |
37510 |
37600 |
37500 |
37530 |
37540 |
-140 |
-130 |
36 |
1266 |
4 |
|
1708 |
37730 |
37490 |
37710 |
37490 |
37570 |
37610 |
-160 |
-120 |
44 |
176 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
233708 |
511844 / -2516 |
|
|
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 |
|||||||||||
|
1609 |
12560 |
12470 |
12545 |
12395 |
12535 |
12480 |
-25 |
-80 |
12200 |
65538 |
-2928 |
|
1610 |
12495 |
12380 |
12450 |
12230 |
12440 |
12385 |
-55 |
-110 |
95362 |
196388 |
-9856 |
|
1611 |
12390 |
12300 |
12365 |
12220 |
12350 |
12305 |
-40 |
-85 |
26046 |
130148 |
-1528 |
|
1612 |
12315 |
12240 |
12295 |
12165 |
12290 |
12245 |
-25 |
-70 |
6982 |
73786 |
48 |
|
1701 |
12250 |
12155 |
12255 |
12105 |
12225 |
12200 |
-25 |
-50 |
3164 |
36706 |
-274 |
|
1702 |
12195 |
12125 |
12225 |
12120 |
12210 |
12175 |
15 |
-20 |
1006 |
23298 |
64 |
|
1703 |
12190 |
12115 |
12200 |
12105 |
12180 |
12175 |
-10 |
-15 |
436 |
14218 |
-14 |
|
1704 |
12170 |
12100 |
12205 |
12100 |
12180 |
12150 |
10 |
-20 |
236 |
2182 |
56 |
|
1705 |
12170 |
12150 |
12205 |
12130 |
12190 |
12185 |
20 |
15 |
198 |
3498 |
-4 |
|
1706 |
12190 |
12145 |
12170 |
12145 |
12170 |
12160 |
-20 |
-30 |
8 |
1398 |
0 |
|
1707 |
12180 |
12140 |
12225 |
12140 |
12190 |
12200 |
10 |
20 |
46 |
232 |
8 |
|
1708 |
12195 |
12180 |
12245 |
12160 |
12215 |
12220 |
20 |
25 |
40 |
144 |
16 |
|
小计 |
|
|
|
|
|
|
|
|
145724 |
547536 / -14412 |
|
|
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 |
|||||||||||
|
1609 |
17450 |
17440 |
17610 |
17370 |
17535 |
17500 |
85 |
50 |
14754 |
64472 |
-3662 |
|
1610 |
17480 |
17435 |
17660 |
17405 |
17565 |
17535 |
85 |
55 |
258446 |
240336 |
2212 |
|
1611 |
17515 |
17480 |
17680 |
17445 |
17595 |
17560 |
80 |
45 |
78838 |
156022 |
11198 |
|
1612 |
17540 |
17480 |
17695 |
17460 |
17610 |
17590 |
70 |
50 |
13010 |
45006 |
3918 |
|
1701 |
17540 |
17450 |
17705 |
17450 |
17630 |
17590 |
90 |
50 |
5900 |
36336 |
530 |
|
1702 |
17555 |
17475 |
17670 |
17475 |
17630 |
17590 |
75 |
35 |
778 |
3066 |
660 |
|
1703 |
17570 |
17505 |
17680 |
17505 |
17665 |
17635 |
95 |
65 |
126 |
388 |
94 |
|
1704 |
17565 |
17535 |
17700 |
17535 |
17655 |
17655 |
90 |
90 |
90 |
572 |
6 |
|
1705 |
17555 |
17550 |
17675 |
17550 |
17640 |
17650 |
85 |
95 |
26 |
410 |
0 |
|
1706 |
17600 |
17550 |
17700 |
17540 |
17605 |
17575 |
5 |
-25 |
24 |
908 |
-12 |
|
1707 |
17605 |
17660 |
17695 |
17660 |
17675 |
17665 |
70 |
60 |
14 |
754 |
2 |
|
1708 |
17645 |
17720 |
17720 |
17720 |
17720 |
17720 |
75 |
75 |
8 |
14 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
372014 |
548284 / 14954 |
|
|
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 |
|||||||||||
|
1609 |
13910 |
13850 |
13920 |
13830 |
13890 |
13885 |
-20 |
-25 |
2672 |
11484 |
-1112 |
|
1610 |
13930 |
13855 |
13960 |
13845 |
13915 |
13915 |
-15 |
-15 |
8014 |
16956 |
700 |
|
1611 |
13955 |
13920 |
13970 |
13880 |
13920 |
13935 |
-35 |
-20 |
322 |
1580 |
158 |
|
1612 |
14050 |
13910 |
13960 |
13910 |
13945 |
13945 |
-105 |
-105 |
18 |
232 |
16 |
|
1701 |
14010 |
13885 |
13970 |
13885 |
13970 |
13955 |
-40 |
-55 |
20 |
170 |
6 |
|
1702 |
14010 |
|
|
|
13955 |
13955 |
-55 |
-55 |
0 |
102 |
0 |
|
1703 |
14035 |
|
|
|
13980 |
13980 |
-55 |
-55 |
0 |
66 |
0 |
|
1704 |
14040 |
|
|
|
13985 |
13985 |
-55 |
-55 |
0 |
122 |
0 |
|
1705 |
14125 |
14125 |
14125 |
14125 |
14125 |
14125 |
0 |
0 |
2 |
50 |
2 |
|
1706 |
14100 |
14125 |
14125 |
14125 |
14125 |
14125 |
25 |
25 |
2 |
34 |
0 |
|
1707 |
14160 |
14135 |
14135 |
14135 |
14135 |
14135 |
-25 |
-25 |
2 |
20 |
-2 |
|
1708 |
14170 |
|
|
|
14170 |
14170 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
11052 |
30816 / -232 |
|
|
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 |
|||||||||||
|
1609 |
79730 |
79000 |
79900 |
78800 |
79390 |
79510 |
-340 |
-220 |
20100 |
99482 |
-3158 |
|
1610 |
80490 |
79550 |
80200 |
79410 |
79830 |
79990 |
-660 |
-500 |
74 |
396 |
28 |
|
1611 |
80650 |
80430 |
80500 |
80430 |
80500 |
80440 |
-150 |
-210 |
8 |
236 |
-8 |
|
1612 |
80790 |
|
|
|
80790 |
80790 |
0 |
0 |
0 |
314 |
0 |
|
1701 |
81380 |
80520 |
81480 |
80360 |
81110 |
81090 |
-270 |
-290 |
412270 |
604530 |
-17146 |
|
1702 |
80190 |
80940 |
81560 |
80940 |
81560 |
81140 |
1370 |
950 |
44 |
62 |
-6 |
|
1703 |
82060 |
81940 |
81940 |
81940 |
81940 |
81940 |
-120 |
-120 |
4 |
62 |
-2 |
|
1704 |
83130 |
|
|
|
83130 |
83130 |
0 |
0 |
0 |
22 |
0 |
|
1705 |
82640 |
82030 |
82870 |
81770 |
82530 |
82500 |
-110 |
-140 |
1870 |
18614 |
-138 |
|
1706 |
83440 |
|
|
|
83440 |
83440 |
0 |
0 |
0 |
40 |
0 |
|
1707 |
83360 |
|
|
|
83360 |
83360 |
0 |
0 |
0 |
6 |
0 |
|
1708 |
83380 |
|
|
|
83380 |
83380 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
434370 |
723764 / -20430 |
|
|
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 |
|||||||||||
|
1609 |
122300 |
121940 |
122490 |
121120 |
121750 |
121740 |
-550 |
-560 |
5376 |
8642 |
-150 |
|
1610 |
123190 |
|
|
|
123000 |
123000 |
-190 |
-190 |
0 |
34 |
0 |
|
1611 |
124560 |
|
|
|
123990 |
123990 |
-570 |
-570 |
0 |
0 |
0 |
|
1612 |
122160 |
|
|
|
121600 |
121600 |
-560 |
-560 |
0 |
2 |
0 |
|
1701 |
123620 |
123730 |
123730 |
117660 |
122660 |
122790 |
-960 |
-830 |
2234 |
3936 |
304 |
|
1702 |
129300 |
|
|
|
129300 |
129300 |
0 |
0 |
0 |
0 |
0 |
|
1703 |
122070 |
|
|
|
121250 |
121250 |
-820 |
-820 |
0 |
0 |
0 |
|
1704 |
122550 |
|
|
|
122550 |
122550 |
0 |
0 |
0 |
0 |
0 |
|
1705 |
126170 |
124850 |
124850 |
124850 |
124850 |
124850 |
-1320 |
-1320 |
2 |
78 |
0 |
|
1706 |
124870 |
|
|
|
123560 |
123560 |
-1310 |
-1310 |
0 |
2 |
0 |
|
1707 |
125800 |
|
|
|
125800 |
125800 |
0 |
0 |
0 |
0 |
0 |
|
1708 |
125800 |
|
|
|
125800 |
125800 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
7612 |
12694 / 154 |
|
|
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:黄金 |
|||||||||||
|
1609 |
287.05 |
286.80 |
287.10 |
286.80 |
286.80 |
286.85 |
-0.25 |
-0.20 |
14 |
16 |
-12 |
|
1610 |
288.65 |
286.80 |
286.80 |
286.80 |
286.80 |
286.80 |
-1.85 |
-1.85 |
2 |
100 |
2 |
|
1611 |
288.50 |
286.90 |
286.90 |
286.90 |
286.90 |
286.90 |
-1.60 |
-1.60 |
2 |
4 |
-2 |
|
1612 |
287.70 |
287.35 |
287.65 |
286.80 |
287.25 |
287.25 |
-0.45 |
-0.45 |
105430 |
358476 |
-4854 |
|
1702 |
290.20 |
288.65 |
288.65 |
288.65 |
288.65 |
288.65 |
-1.55 |
-1.55 |
2 |
154 |
0 |
|
1704 |
289.45 |
|
|
|
289.45 |
289.45 |
0.00 |
0.00 |
0 |
154 |
0 |
|
1706 |
289.35 |
289.25 |
289.70 |
289.00 |
289.50 |
289.35 |
0.15 |
0.00 |
1364 |
12560 |
532 |
|
1708 |
290.30 |
|
|
|
290.30 |
290.30 |
0.00 |
0.00 |
0 |
206 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
106814 |
371670 / -4334 |
|
|
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:白银 |
|||||||||||
|
1609 |
4215 |
4175 |
4184 |
4159 |
4184 |
4169 |
-31 |
-46 |
66 |
4018 |
-34 |
|
1610 |
4225 |
4183 |
4200 |
4183 |
4200 |
4188 |
-25 |
-37 |
16 |
682 |
-4 |
|
1611 |
4278 |
4207 |
4215 |
4201 |
4215 |
4206 |
-63 |
-72 |
20 |
548 |
-2 |
|
1612 |
4264 |
4214 |
4238 |
4204 |
4232 |
4222 |
-32 |
-42 |
434706 |
700504 |
-10134 |
|
1701 |
4277 |
4232 |
4256 |
4225 |
4250 |
4240 |
-27 |
-37 |
312 |
1112 |
-60 |
|
1702 |
4345 |
4255 |
4255 |
4255 |
4255 |
4255 |
-90 |
-90 |
12 |
550 |
12 |
|
1703 |
4363 |
|
|
|
4363 |
4363 |
0 |
0 |
0 |
116 |
0 |
|
1704 |
4367 |
4271 |
4298 |
4271 |
4298 |
4277 |
-69 |
-90 |
8 |
1132 |
-6 |
|
1705 |
4387 |
4308 |
4315 |
4308 |
4315 |
4311 |
-72 |
-76 |
4 |
102 |
0 |
|
1706 |
4361 |
4306 |
4342 |
4305 |
4338 |
4326 |
-23 |
-35 |
3152 |
13494 |
274 |
|
1707 |
4418 |
4353 |
4353 |
4337 |
4350 |
4349 |
-68 |
-69 |
72 |
112 |
40 |
|
1708 |
4393 |
4366 |
4377 |
4366 |
4377 |
4369 |
-16 |
-24 |
6 |
122 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
438374 |
722492 / -9914 |
|
|
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:螺纹钢 |
|||||||||||
|
1609 |
2487 |
2475 |
2515 |
2465 |
2512 |
2496 |
25 |
9 |
1054 |
3966 |
-314 |
|
1610 |
2540 |
2525 |
2559 |
2508 |
2550 |
2538 |
10 |
-2 |
717280 |
915470 |
-82564 |
|
1611 |
2493 |
2464 |
2518 |
2463 |
2517 |
2492 |
24 |
-1 |
384 |
2748 |
-4 |
|
1612 |
2513 |
2516 |
2550 |
2479 |
2547 |
2521 |
34 |
8 |
298 |
2242 |
-26 |
|
1701 |
2572 |
2549 |
2615 |
2537 |
2596 |
2585 |
24 |
13 |
5406822 |
2576768 |
196118 |
|
1702 |
2513 |
2500 |
2550 |
2480 |
2540 |
2522 |
27 |
9 |
1842 |
8884 |
234 |
|
1703 |
2513 |
2480 |
2550 |
2478 |
2545 |
2530 |
32 |
17 |
292 |
4190 |
38 |
|
1704 |
2546 |
2526 |
2590 |
2523 |
2582 |
2559 |
36 |
13 |
102 |
1114 |
-28 |
|
1705 |
2553 |
2532 |
2600 |
2515 |
2590 |
2570 |
37 |
17 |
149410 |
255802 |
18420 |
|
1706 |
2527 |
2501 |
2562 |
2501 |
2561 |
2534 |
34 |
7 |
34 |
1554 |
-2 |
|
1707 |
2517 |
2495 |
2564 |
2495 |
2564 |
2534 |
47 |
17 |
92 |
724 |
36 |
|
1708 |
2528 |
2525 |
2582 |
2494 |
2567 |
2543 |
39 |
15 |
30 |
70 |
10 |
|
小计 |
|
|
|
|
|
|
|
|
6277640 |
3773532 / 131918 |
|
|
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: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 |
2186 |
2186 |
2186 |
2186 |
2186 |
-1 |
-1 |
4 |
4 |
4 |
|
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 |
|
|
|
|
|
|
|
|
4 |
4 / 4 |
|
|
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 |
|
