|
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 |
|||||||||||
|
1603 |
35550 |
35530 |
35720 |
35490 |
35650 |
35600 |
100 |
50 |
37654 |
142192 |
-4914 |
|
1604 |
35650 |
35590 |
35820 |
35550 |
35700 |
35690 |
50 |
40 |
251418 |
254242 |
3144 |
|
1605 |
35730 |
35650 |
35880 |
35620 |
35780 |
35750 |
50 |
20 |
51960 |
167750 |
3098 |
|
1606 |
35780 |
35780 |
35900 |
35660 |
35810 |
35790 |
30 |
10 |
15286 |
72856 |
3392 |
|
1607 |
35820 |
35700 |
35920 |
35700 |
35850 |
35840 |
30 |
20 |
6022 |
32442 |
188 |
|
1608 |
35820 |
35690 |
35950 |
35690 |
35860 |
35850 |
40 |
30 |
1114 |
13232 |
576 |
|
1609 |
35860 |
35810 |
35950 |
35800 |
35870 |
35880 |
10 |
20 |
242 |
6424 |
54 |
|
1610 |
35880 |
35820 |
36000 |
35820 |
35950 |
35910 |
70 |
30 |
82 |
4516 |
-4 |
|
1611 |
35890 |
36000 |
36000 |
35860 |
35920 |
35920 |
30 |
30 |
52 |
3276 |
8 |
|
1612 |
35890 |
35920 |
36010 |
35880 |
35960 |
35950 |
70 |
60 |
70 |
3182 |
6 |
|
1701 |
35900 |
35860 |
36050 |
35780 |
35780 |
35920 |
-120 |
20 |
54 |
2524 |
36 |
|
1702 |
35840 |
35910 |
36000 |
35850 |
36000 |
35930 |
160 |
90 |
20 |
74 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
363974 |
702710 / 5590 |
|
|
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 |
|||||||||||
|
1603 |
10970 |
10950 |
10990 |
10890 |
10925 |
10925 |
-45 |
-45 |
15330 |
86652 |
-4096 |
|
1604 |
11035 |
10990 |
11055 |
10945 |
10965 |
10985 |
-70 |
-50 |
122812 |
247736 |
2154 |
|
1605 |
11070 |
11030 |
11095 |
10990 |
11010 |
11025 |
-60 |
-45 |
51274 |
174374 |
2946 |
|
1606 |
11105 |
11060 |
11125 |
11025 |
11035 |
11055 |
-70 |
-50 |
14626 |
103224 |
1662 |
|
1607 |
11145 |
11090 |
11155 |
11050 |
11060 |
11080 |
-85 |
-65 |
4588 |
32144 |
1110 |
|
1608 |
11180 |
11110 |
11185 |
11065 |
11080 |
11105 |
-100 |
-75 |
2996 |
20190 |
288 |
|
1609 |
11180 |
11170 |
11175 |
11075 |
11080 |
11095 |
-100 |
-85 |
670 |
5820 |
196 |
|
1610 |
11210 |
11120 |
11150 |
11070 |
11085 |
11095 |
-125 |
-115 |
1578 |
7648 |
1170 |
|
1611 |
11200 |
11170 |
11170 |
11095 |
11115 |
11135 |
-85 |
-65 |
20 |
4084 |
-4 |
|
1612 |
11235 |
11165 |
11245 |
11105 |
11125 |
11130 |
-110 |
-105 |
80 |
422 |
-30 |
|
1701 |
11240 |
11190 |
11190 |
11120 |
11120 |
11155 |
-120 |
-85 |
8 |
110 |
0 |
|
1702 |
11150 |
11160 |
11160 |
11160 |
11160 |
11160 |
10 |
10 |
2 |
6 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
213984 |
682410 / 5398 |
|
|
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 |
|||||||||||
|
1603 |
13540 |
13520 |
13590 |
13485 |
13550 |
13540 |
10 |
0 |
17530 |
64844 |
-2276 |
|
1604 |
13605 |
13580 |
13650 |
13535 |
13615 |
13590 |
10 |
-15 |
255860 |
179626 |
1724 |
|
1605 |
13640 |
13625 |
13685 |
13575 |
13660 |
13630 |
20 |
-10 |
41512 |
75164 |
4146 |
|
1606 |
13655 |
13625 |
13700 |
13595 |
13685 |
13655 |
30 |
0 |
4710 |
17896 |
488 |
|
1607 |
13630 |
13680 |
13705 |
13630 |
13690 |
13670 |
60 |
40 |
248 |
2994 |
-30 |
|
1608 |
13680 |
13695 |
13695 |
13680 |
13680 |
13680 |
0 |
0 |
12 |
726 |
-4 |
|
1609 |
13645 |
13710 |
13750 |
13705 |
13705 |
13720 |
60 |
75 |
6 |
610 |
0 |
|
1610 |
13625 |
13715 |
13715 |
13715 |
13715 |
13715 |
90 |
90 |
2 |
272 |
0 |
|
1611 |
13725 |
|
|
|
13815 |
13815 |
90 |
90 |
0 |
112 |
0 |
|
1612 |
13835 |
|
|
|
13925 |
13925 |
90 |
90 |
0 |
70 |
0 |
|
1701 |
13820 |
13815 |
13815 |
13400 |
13400 |
13560 |
-420 |
-260 |
10 |
50 |
8 |
|
1702 |
13740 |
|
|
|
13480 |
13480 |
-260 |
-260 |
0 |
2 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
319890 |
342366 / 4056 |
|
|
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 |
|||||||||||
|
1603 |
13655 |
13590 |
13700 |
13525 |
13620 |
13600 |
-35 |
-55 |
3556 |
16204 |
-1246 |
|
1604 |
13560 |
13545 |
13550 |
13370 |
13485 |
13460 |
-75 |
-100 |
12370 |
20786 |
238 |
|
1605 |
13435 |
13380 |
13400 |
13250 |
13330 |
13330 |
-105 |
-105 |
1834 |
6476 |
160 |
|
1606 |
13400 |
13240 |
13250 |
13180 |
13235 |
13210 |
-165 |
-190 |
46 |
750 |
20 |
|
1607 |
13385 |
|
|
|
13195 |
13195 |
-190 |
-190 |
0 |
122 |
0 |
|
1608 |
13425 |
|
|
|
13235 |
13235 |
-190 |
-190 |
0 |
32 |
0 |
|
1609 |
13295 |
13055 |
13055 |
13055 |
13055 |
13055 |
-240 |
-240 |
4 |
38 |
0 |
|
1610 |
13160 |
13025 |
13025 |
12990 |
12990 |
12995 |
-170 |
-165 |
8 |
32 |
-4 |
|
1611 |
12920 |
12890 |
12915 |
12885 |
12915 |
12890 |
-5 |
-30 |
12 |
52 |
2 |
|
1612 |
12910 |
|
|
|
12880 |
12880 |
-30 |
-30 |
0 |
70 |
0 |
|
1701 |
12915 |
12805 |
12805 |
12805 |
12805 |
12805 |
-110 |
-110 |
2 |
28 |
0 |
|
1702 |
12950 |
12845 |
12885 |
12705 |
12855 |
12810 |
-95 |
-140 |
28 |
32 |
10 |
|
小计 |
|
|
|
|
|
|
|
|
17860 |
44622 / -820 |
|
|
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 |
|||||||||||
|
1603 |
65660 |
65780 |
66400 |
65780 |
66030 |
66140 |
370 |
480 |
148 |
2314 |
-94 |
|
1604 |
66140 |
66520 |
66620 |
66500 |
66560 |
66560 |
420 |
420 |
46 |
396 |
-4 |
|
1605 |
66500 |
66600 |
67180 |
66430 |
66680 |
66740 |
180 |
240 |
459810 |
433320 |
-5200 |
|
1606 |
66760 |
66970 |
67200 |
66770 |
67050 |
67120 |
290 |
360 |
72 |
456 |
28 |
|
1607 |
67190 |
|
|
|
67550 |
67550 |
360 |
360 |
0 |
44 |
0 |
|
1608 |
66260 |
66880 |
67680 |
66880 |
67620 |
67290 |
1360 |
1030 |
8 |
96 |
0 |
|
1609 |
67370 |
67300 |
68100 |
67300 |
67600 |
67650 |
230 |
280 |
3104 |
10924 |
312 |
|
1610 |
67670 |
|
|
|
67950 |
67950 |
280 |
280 |
0 |
96 |
0 |
|
1611 |
68590 |
|
|
|
68880 |
68880 |
290 |
290 |
0 |
132 |
0 |
|
1612 |
67680 |
|
|
|
67960 |
67960 |
280 |
280 |
0 |
16 |
0 |
|
1701 |
68440 |
68550 |
68960 |
68550 |
68600 |
68710 |
160 |
270 |
38 |
420 |
-16 |
|
1702 |
68620 |
|
|
|
68620 |
68620 |
0 |
0 |
0 |
4 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
463226 |
448218 / -4974 |
|
|
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 |
|||||||||||
|
1603 |
94230 |
|
|
|
94230 |
94230 |
0 |
0 |
0 |
2 |
0 |
|
1604 |
99130 |
|
|
|
99130 |
99130 |
0 |
0 |
0 |
10 |
0 |
|
1605 |
99140 |
99990 |
99990 |
98580 |
99340 |
99420 |
200 |
280 |
11414 |
8182 |
270 |
|
1606 |
99600 |
|
|
|
99880 |
99880 |
280 |
280 |
0 |
6 |
0 |
|
1607 |
100990 |
|
|
|
101270 |
101270 |
280 |
280 |
0 |
4 |
0 |
|
1608 |
99270 |
|
|
|
99270 |
99270 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
99130 |
99230 |
99230 |
99050 |
99050 |
99140 |
-80 |
10 |
4 |
252 |
-2 |
|
1610 |
98360 |
|
|
|
98360 |
98360 |
0 |
0 |
0 |
30 |
0 |
|
1611 |
99920 |
|
|
|
99930 |
99930 |
10 |
10 |
0 |
0 |
0 |
|
1612 |
99260 |
|
|
|
99270 |
99270 |
10 |
10 |
0 |
2 |
0 |
|
1701 |
99240 |
|
|
|
99240 |
99240 |
0 |
0 |
0 |
0 |
0 |
|
1702 |
101320 |
|
|
|
101320 |
101320 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
11418 |
8488 / 268 |
|
|
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 |
|||||||||||
|
1603 |
253.20 |
252.45 |
254.50 |
252.45 |
254.50 |
253.65 |
1.30 |
0.45 |
6 |
28 |
0 |
|
1604 |
254.75 |
253.85 |
254.30 |
253.85 |
254.15 |
254.10 |
-0.60 |
-0.65 |
6 |
66 |
0 |
|
1605 |
253.85 |
254.15 |
255.10 |
253.45 |
254.45 |
254.50 |
0.60 |
0.65 |
88 |
14 |
-2 |
|
1606 |
254.65 |
255.00 |
255.75 |
253.80 |
254.85 |
254.90 |
0.20 |
0.25 |
310824 |
289972 |
1262 |
|
1608 |
256.30 |
255.15 |
256.35 |
255.15 |
255.45 |
255.70 |
-0.85 |
-0.60 |
8 |
60 |
0 |
|
1610 |
255.80 |
255.60 |
256.15 |
255.60 |
256.15 |
255.85 |
0.35 |
0.05 |
4 |
80 |
2 |
|
1612 |
256.65 |
256.95 |
257.85 |
256.25 |
257.20 |
257.10 |
0.55 |
0.45 |
1336 |
10500 |
64 |
|
1702 |
257.35 |
259.35 |
259.60 |
258.00 |
258.35 |
258.85 |
1.00 |
1.50 |
14 |
16 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
312286 |
300736 / 1328 |
|
|
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 |
|||||||||||
|
1603 |
3390 |
3397 |
3403 |
3363 |
3388 |
3391 |
-2 |
1 |
1120 |
6062 |
472 |
|
1604 |
3406 |
3405 |
3407 |
3403 |
3403 |
3405 |
-3 |
-1 |
200 |
806 |
198 |
|
1605 |
3435 |
3440 |
3446 |
3431 |
3431 |
3437 |
-4 |
2 |
568 |
1980 |
148 |
|
1606 |
3462 |
3465 |
3472 |
3455 |
3455 |
3463 |
-7 |
1 |
250364 |
511542 |
6096 |
|
1607 |
3476 |
3486 |
3486 |
3469 |
3469 |
3479 |
-7 |
3 |
10 |
62 |
2 |
|
1608 |
3484 |
3499 |
3499 |
3499 |
3499 |
3499 |
15 |
15 |
2 |
70 |
2 |
|
1609 |
3500 |
3506 |
3506 |
3505 |
3505 |
3505 |
5 |
5 |
12 |
78 |
4 |
|
1610 |
3519 |
3522 |
3522 |
3508 |
3518 |
3509 |
-1 |
-10 |
94 |
128 |
-74 |
|
1611 |
3528 |
|
|
|
3518 |
3518 |
-10 |
-10 |
0 |
70 |
0 |
|
1612 |
3537 |
3544 |
3546 |
3534 |
3534 |
3540 |
-3 |
3 |
548 |
5290 |
130 |
|
1701 |
3550 |
|
|
|
3550 |
3550 |
0 |
0 |
0 |
16 |
0 |
|
1702 |
3583 |
3603 |
3603 |
3544 |
3593 |
3589 |
10 |
6 |
10 |
12 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
252928 |
526116 / 6982 |
|
|
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 |
|||||||||||
|
1603 |
1804 |
1800 |
1815 |
1800 |
1812 |
1811 |
8 |
7 |
1292 |
14902 |
-642 |
|
1604 |
1857 |
1857 |
1863 |
1852 |
1861 |
1856 |
4 |
-1 |
246 |
7462 |
-46 |
|
1605 |
1864 |
1864 |
1871 |
1855 |
1870 |
1861 |
6 |
-3 |
2833084 |
2258336 |
42144 |
|
1606 |
1834 |
1834 |
1839 |
1828 |
1838 |
1833 |
4 |
-1 |
798 |
15840 |
16 |
|
1607 |
1833 |
1832 |
1838 |
1829 |
1835 |
1832 |
2 |
-1 |
230 |
7468 |
10 |
|
1608 |
1838 |
1839 |
1841 |
1833 |
1841 |
1839 |
3 |
1 |
50 |
2010 |
-2 |
|
1609 |
1853 |
1852 |
1860 |
1833 |
1853 |
1848 |
0 |
-5 |
3042 |
9978 |
352 |
|
1610 |
1864 |
1864 |
1869 |
1856 |
1866 |
1861 |
2 |
-3 |
466846 |
956304 |
47042 |
|
1611 |
1849 |
1847 |
1854 |
1841 |
1849 |
1845 |
0 |
-4 |
128 |
5416 |
-2 |
|
1612 |
1856 |
1848 |
1848 |
1848 |
1848 |
1848 |
-8 |
-8 |
2 |
1084 |
2 |
|
1701 |
1864 |
1862 |
1869 |
1858 |
1868 |
1862 |
4 |
-2 |
7100 |
21658 |
702 |
|
1702 |
1852 |
1853 |
1855 |
1845 |
1850 |
1849 |
-2 |
-3 |
440 |
1238 |
346 |
|
小计 |
|
|
|
|
|
|
|
|
3313258 |
3301696 / 89922 |
|
|
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 |
|||||||||||
|
1603 |
1985 |
|
|
|
1985 |
1985 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
2016 |
|
|
|
2016 |
2016 |
0 |
0 |
0 |
0 |
0 |
|
1605 |
1911 |
|
|
|
1911 |
1911 |
0 |
0 |
0 |
0 |
0 |
|
1606 |
1911 |
|
|
|
1911 |
1911 |
0 |
0 |
0 |
0 |
0 |
|
1607 |
1911 |
|
|
|
1911 |
1911 |
0 |
0 |
0 |
0 |
0 |
|
1608 |
1911 |
|
|
|
1911 |
1911 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
2011 |
|
|
|
2011 |
2011 |
0 |
0 |
0 |
0 |
0 |
|
1610 |
1881 |
|
|
|
1881 |
1881 |
0 |
0 |
0 |
0 |
0 |
|
1611 |
1881 |
|
|
|
1881 |
1881 |
0 |
0 |
0 |
0 |
0 |
|
1612 |
1881 |
|
|
|
1881 |
1881 |
0 |
0 |
0 |
0 |
0 |
|
1701 |
1982 |
|
|
|
1982 |
1982 |
0 |
0 |
0 |
2 |
0 |
|
1702 |
1982 |
|
|
|
1982 |
1982 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
0 |
2 / 0 |
|
|
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:热轧卷板 |
|||||||||||
|
1603 |
1882 |
|
|
|
1882 |
1882 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
1878 |
|
|
|
1878 |
1878 |
0 |
0 |
0 |
0 |
0 |
|
1605 |
1964 |
1964 |
1978 |
1957 |
1975 |
1968 |
11 |
4 |
53038 |
215850 |
3148 |
|
1606 |
1972 |
2039 |
2039 |
1941 |
1973 |
1984 |
1 |
12 |
6 |
0 |
0 |
|
1607 |
1997 |
|
|
|
1997 |
1997 |
0 |
0 |
0 |
18 |
0 |
|
1608 |
2038 |
|
|
|
2038 |
2038 |
0 |
0 |
0 |
10 |
0 |
|
1609 |
1945 |
|
|
|
1945 |
1945 |
0 |
0 |
0 |
4 |
0 |
|
1610 |
1960 |
1958 |
1970 |
1954 |
1965 |
1961 |
5 |
1 |
628 |
7932 |
340 |
|
1611 |
2018 |
|
|
|
2018 |
2018 |
0 |
0 |
0 |
0 |
0 |
|
1612 |
2028 |
|
|
|
2028 |
2028 |
0 |
0 |
0 |
8 |
0 |
|
1701 |
1959 |
1958 |
1958 |
1958 |
1958 |
1958 |
-1 |
-1 |
2 |
54 |
0 |
|
1702 |
1957 |
|
|
|
1957 |
1957 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
53674 |
223876 / 3488 |
|
|
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:燃料油 |
|||||||||||
|
1603 |
2340 |
|
|
|
2340 |
2340 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
2520 |
|
|
|
2596 |
2596 |
76 |
76 |
0 |
10 |
0 |
|
1605 |
2367 |
|
|
|
2485 |
2485 |
118 |
118 |
0 |
4 |
0 |
|
1606 |
2219 |
|
|
|
2329 |
2329 |
110 |
110 |
0 |
0 |
0 |
|
1607 |
2303 |
|
|
|
2303 |
2303 |
0 |
0 |
0 |
2 |
0 |
|
1608 |
2605 |
|
|
|
2605 |
2605 |
0 |
0 |
0 |
4 |
0 |
|
1609 |
2614 |
|
|
|
2614 |
2614 |
0 |
0 |
0 |
0 |
0 |
|
1610 |
2472 |
|
|
|
2472 |
2472 |
0 |
0 |
0 |
0 |
0 |
|
1611 |
2472 |
|
|
|
2472 |
2472 |
0 |
0 |
0 |
0 |
0 |
|
1612 |
2371 |
|
|
|
2371 |
2371 |
0 |
0 |
0 |
2 |
0 |
|
1702 |
2486 |
|
|
|
2486 |
2486 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
0 |
22 / 0 |
|
|
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:石油沥青 |
|||||||||||
|
1603 |
1608 |
1584 |
1678 |
1584 |
1640 |
1616 |
32 |
8 |
54 |
116 |
0 |
|
1604 |
1666 |
1618 |
1736 |
1610 |
1654 |
1654 |
-12 |
-12 |
58 |
10 |
0 |
|
1605 |
1634 |
1656 |
1662 |
1630 |
1652 |
1648 |
18 |
14 |
1432 |
2038 |
-6 |
|
1606 |
1668 |
1672 |
1706 |
1666 |
1694 |
1686 |
26 |
18 |
1248924 |
596512 |
-9308 |
|
1607 |
1694 |
|
|
|
1712 |
1712 |
18 |
18 |
0 |
0 |
0 |
|
1608 |
1676 |
1764 |
1800 |
1756 |
1760 |
1774 |
84 |
98 |
20 |
8 |
8 |
|
1609 |
1738 |
1742 |
1768 |
1736 |
1756 |
1750 |
18 |
12 |
16154 |
35386 |
4020 |
|
1612 |
1832 |
1836 |
1860 |
1828 |
1846 |
1840 |
14 |
8 |
476 |
1146 |
74 |
|
1703 |
1956 |
|
|
|
1956 |
1956 |
0 |
0 |
0 |
12 |
0 |
|
1706 |
1984 |
1992 |
2008 |
1992 |
2006 |
2002 |
22 |
18 |
64 |
282 |
-24 |
|
1709 |
2048 |
|
|
|
2054 |
2054 |
6 |
6 |
0 |
22 |
0 |
|
1712 |
2042 |
2062 |
2078 |
2062 |
2078 |
2070 |
36 |
28 |
4 |
54 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
1267186 |
635586 / -5236 |
|
|
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:天然橡胶 |
|||||||||||
|
1603 |
10240 |
10270 |
10415 |
10110 |
10110 |
10315 |
-130 |
75 |
100 |
790 |
22 |
|
1604 |
10430 |
10405 |
10480 |
10365 |
10400 |
10415 |
-30 |
-15 |
68 |
746 |
-28 |
|
1605 |
10490 |
10480 |
10600 |
10435 |
10470 |
10495 |
-20 |
5 |
467492 |
260910 |
3892 |
|
1606 |
10600 |
10000 |
10660 |
10000 |
10525 |
10535 |
-75 |
-65 |
56 |
1040 |
12 |
|
1607 |
10580 |
10665 |
10665 |
10565 |
10565 |
10650 |
-15 |
70 |
22 |
1088 |
-18 |
|
1608 |
10700 |
10645 |
10645 |
10645 |
10645 |
10645 |
-55 |
-55 |
2 |
1098 |
0 |
|
1609 |
10525 |
10525 |
10665 |
10520 |
10565 |
10575 |
40 |
50 |
61828 |
109816 |
7148 |
|
1610 |
10600 |
|
|
|
10600 |
10600 |
0 |
0 |
0 |
1100 |
0 |
|
1611 |
10575 |
10585 |
10735 |
10585 |
10605 |
10670 |
30 |
95 |
80 |
1348 |
6 |
|
1701 |
11535 |
11500 |
11665 |
11500 |
11590 |
11595 |
55 |
60 |
1152 |
7480 |
246 |
|
小计 |
|
|
|
|
|
|
|
|
530800 |
385416 / 11280 |
|
|
总计 |
|
|
|
|
|
|
|
|
7120484 |
7602264 |
117282 |
|
注： |
|||||||||||
上海期货交易所期货成交情况 2016年02月18日(周四)
|
品种 |
最高价 |
最低价 |
加权平均价 |
成交手 |
成交额(亿元) |
年成交手(万手) |
年成交额(亿元) |
|
铜 |
36050 |
35490 |
35702 |
363974 |
649.74 |
2098.95 |
37229.98 |
|
铝 |
11245 |
10890 |
11004 |
213984 |
117.73 |
960.68 |
5163.95 |
|
锌 |
13815 |
13400 |
13597 |
319890 |
217.47 |
1436.03 |
9340.84 |
|
铅 |
13700 |
12705 |
13474 |
17860 |
12.03 |
45.26 |
299.45 |
|
镍 |
68960 |
65780 |
66746 |
463226 |
309.19 |
2312.64 |
15857.36 |
|
锡 |
99990 |
98580 |
99422 |
11418 |
11.35 |
50.14 |
485.01 |
|
黄金 |
259.60 |
252.45 |
254.91 |
312286 |
796.06 |
760.64 |
18177.04 |
|
白银 |
3603 |
3363 |
3463 |
252928 |
131.39 |
1354.56 |
6799.04 |
|
螺纹钢 |
1871 |
1800 |
1862 |
3313258 |
616.88 |
16057.85 |
29088.96 |
|
线材 |
|
|
|
0 |
0.00 |
0.00 |
0.00 |
|
热轧卷板 |
2039 |
1941 |
1968 |
53674 |
10.56 |
220.76 |
425.06 |
|
燃料油 |
|
|
|
0 |
0.00 |
0.03 |
0.40 |
|
石油沥青 |
2078 |
1584 |
1688 |
1267186 |
213.92 |
3106.23 |
5367.11 |
|
天然橡胶 |
11665 |
10000 |
10510 |
530800 |
557.89 |
2007.91 |
20418.40 |
|
总计 |
|
|
|
7120484 |
3644.22 |
30411.68 |
148652.60 |
|
注： |
|||||||
上海期货交易所期货价格指数 2016年02月18日(周四)
|
指数名 |
最新价 |
今开盘价 |
最高价 |
最低价 |
今收盘价 |
昨收盘价 |
涨跌1 |
涨跌2 |
结算参考价 |
|
上期有色金属指数 |
2084.36 |
2081.80 |
2091.31 |
2078.29 |
2084.36 |
2075.03 |
0.44 |
|
|
|
注： |
|||||||||
