|
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 |
35980 |
36270 |
36400 |
36000 |
36080 |
36140 |
100 |
160 |
42536 |
123360 |
-6414 |
|
1604 |
36050 |
36450 |
36560 |
36090 |
36200 |
36330 |
150 |
280 |
313264 |
259186 |
-9552 |
|
1605 |
36170 |
36600 |
36660 |
36200 |
36300 |
36420 |
130 |
250 |
95206 |
201072 |
6158 |
|
1606 |
36240 |
36550 |
36700 |
36250 |
36340 |
36450 |
100 |
210 |
22726 |
86298 |
7850 |
|
1607 |
36270 |
36620 |
36770 |
36310 |
36340 |
36500 |
70 |
230 |
5040 |
33384 |
894 |
|
1608 |
36320 |
36720 |
36790 |
35700 |
36400 |
36540 |
80 |
220 |
1412 |
13542 |
200 |
|
1609 |
36420 |
36680 |
36820 |
36380 |
36450 |
36620 |
30 |
200 |
658 |
6932 |
162 |
|
1610 |
36380 |
36780 |
36880 |
36430 |
36480 |
36640 |
100 |
260 |
370 |
4506 |
-26 |
|
1611 |
36530 |
36810 |
36840 |
36460 |
36530 |
36670 |
0 |
140 |
176 |
3264 |
10 |
|
1612 |
36560 |
36800 |
36830 |
36460 |
36530 |
36550 |
-30 |
-10 |
146 |
3194 |
2 |
|
1701 |
36510 |
36790 |
36880 |
36450 |
36550 |
36740 |
40 |
230 |
76 |
2666 |
36 |
|
1702 |
36450 |
36980 |
36980 |
36540 |
36540 |
36640 |
90 |
190 |
94 |
144 |
54 |
|
小计 |
|
|
|
|
|
|
|
|
481704 |
737548 / -626 |
|
|
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 |
11115 |
11145 |
11220 |
11095 |
11150 |
11140 |
35 |
25 |
21100 |
73590 |
-5050 |
|
1604 |
11165 |
11240 |
11285 |
11155 |
11225 |
11210 |
60 |
45 |
161226 |
235416 |
-14792 |
|
1605 |
11215 |
11275 |
11350 |
11200 |
11260 |
11260 |
45 |
45 |
100560 |
196804 |
8704 |
|
1606 |
11270 |
11300 |
11400 |
11245 |
11310 |
11300 |
40 |
30 |
29708 |
125050 |
6974 |
|
1607 |
11275 |
11345 |
11425 |
11285 |
11340 |
11340 |
65 |
65 |
11868 |
38034 |
1950 |
|
1608 |
11355 |
11405 |
11445 |
11315 |
11365 |
11370 |
10 |
15 |
1016 |
15602 |
90 |
|
1609 |
11355 |
11430 |
11430 |
11355 |
11385 |
11375 |
30 |
20 |
300 |
6172 |
-162 |
|
1610 |
11385 |
11425 |
11455 |
11390 |
11425 |
11435 |
40 |
50 |
1164 |
6448 |
-706 |
|
1611 |
11430 |
11455 |
11465 |
11455 |
11465 |
11455 |
35 |
25 |
6 |
3920 |
-4 |
|
1612 |
11450 |
11465 |
11475 |
11435 |
11435 |
11465 |
-15 |
15 |
34 |
470 |
-6 |
|
1701 |
11425 |
11485 |
11500 |
11470 |
11470 |
11475 |
45 |
50 |
20 |
154 |
6 |
|
1702 |
11430 |
11495 |
11505 |
11495 |
11500 |
11500 |
70 |
70 |
6 |
8 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
327008 |
701668 / -2994 |
|
|
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 |
14080 |
14190 |
14260 |
14000 |
14060 |
14110 |
-20 |
30 |
26124 |
55296 |
-4026 |
|
1604 |
14110 |
14270 |
14320 |
14060 |
14140 |
14185 |
30 |
75 |
461744 |
199672 |
-6276 |
|
1605 |
14155 |
14310 |
14350 |
14095 |
14175 |
14215 |
20 |
60 |
94402 |
92924 |
8308 |
|
1606 |
14190 |
14315 |
14360 |
14110 |
14200 |
14220 |
10 |
30 |
25028 |
37638 |
6844 |
|
1607 |
14205 |
14345 |
14380 |
14140 |
14235 |
14230 |
30 |
25 |
1690 |
4762 |
48 |
|
1608 |
14215 |
14385 |
14385 |
14165 |
14235 |
14275 |
20 |
60 |
24 |
732 |
8 |
|
1609 |
14255 |
14330 |
14465 |
14200 |
14200 |
14330 |
-55 |
75 |
52 |
638 |
-10 |
|
1610 |
14185 |
14230 |
14230 |
14230 |
14230 |
14230 |
45 |
45 |
2 |
272 |
2 |
|
1611 |
14250 |
14230 |
14230 |
14230 |
14230 |
14230 |
-20 |
-20 |
2 |
118 |
2 |
|
1612 |
14225 |
14355 |
14355 |
14350 |
14350 |
14350 |
125 |
125 |
4 |
68 |
2 |
|
1701 |
14240 |
14485 |
14520 |
14230 |
14230 |
14395 |
-10 |
155 |
18 |
68 |
4 |
|
1702 |
14280 |
|
|
|
14280 |
14280 |
0 |
0 |
0 |
22 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
609090 |
392210 / 4906 |
|
|
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 |
14040 |
14210 |
14210 |
13780 |
13830 |
13945 |
-210 |
-95 |
2850 |
13238 |
-430 |
|
1604 |
13710 |
13900 |
13930 |
13465 |
13590 |
13660 |
-120 |
-50 |
13966 |
22742 |
306 |
|
1605 |
13550 |
13715 |
13725 |
13325 |
13425 |
13465 |
-125 |
-85 |
1994 |
8172 |
354 |
|
1606 |
13410 |
13530 |
13600 |
13250 |
13315 |
13420 |
-95 |
10 |
94 |
930 |
-30 |
|
1607 |
13300 |
13470 |
13470 |
13145 |
13145 |
13305 |
-155 |
5 |
18 |
136 |
0 |
|
1608 |
13340 |
|
|
|
13345 |
13345 |
5 |
5 |
0 |
32 |
0 |
|
1609 |
13280 |
13335 |
13335 |
12910 |
12910 |
13080 |
-370 |
-200 |
8 |
40 |
4 |
|
1610 |
13000 |
|
|
|
12805 |
12805 |
-195 |
-195 |
0 |
32 |
0 |
|
1611 |
13170 |
13305 |
13305 |
13305 |
13305 |
13305 |
135 |
135 |
2 |
52 |
0 |
|
1612 |
13080 |
12810 |
12810 |
12810 |
12810 |
12810 |
-270 |
-270 |
8 |
72 |
-2 |
|
1701 |
13065 |
12840 |
12840 |
12840 |
12840 |
12840 |
-225 |
-225 |
4 |
34 |
4 |
|
1702 |
13060 |
12890 |
12890 |
12890 |
12890 |
12890 |
-170 |
-170 |
2 |
30 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
18946 |
45510 / 206 |
|
|
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 |
67650 |
68400 |
68700 |
67990 |
68250 |
68180 |
600 |
530 |
78 |
2686 |
36 |
|
1604 |
67290 |
68840 |
69110 |
68330 |
68490 |
68590 |
1200 |
1300 |
68 |
414 |
-6 |
|
1605 |
67970 |
69060 |
69560 |
68510 |
68700 |
69020 |
730 |
1050 |
590896 |
424384 |
-20412 |
|
1606 |
68040 |
69380 |
69600 |
68280 |
69000 |
69120 |
960 |
1080 |
104 |
402 |
-6 |
|
1607 |
68480 |
|
|
|
69570 |
69570 |
1090 |
1090 |
0 |
44 |
0 |
|
1608 |
69330 |
|
|
|
70430 |
70430 |
1100 |
1100 |
0 |
92 |
0 |
|
1609 |
69020 |
69990 |
70550 |
69540 |
69660 |
70060 |
640 |
1040 |
6934 |
13840 |
1924 |
|
1610 |
69330 |
|
|
|
70380 |
70380 |
1050 |
1050 |
0 |
96 |
0 |
|
1611 |
70280 |
|
|
|
71340 |
71340 |
1060 |
1060 |
0 |
132 |
0 |
|
1612 |
69920 |
|
|
|
70970 |
70970 |
1050 |
1050 |
0 |
16 |
0 |
|
1701 |
70300 |
71110 |
72090 |
70600 |
70740 |
71510 |
440 |
1210 |
190 |
572 |
116 |
|
1702 |
69770 |
|
|
|
70970 |
70970 |
1200 |
1200 |
0 |
4 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
598270 |
442682 / -18348 |
|
|
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 |
97990 |
|
|
|
97990 |
97990 |
0 |
0 |
0 |
2 |
0 |
|
1604 |
100540 |
|
|
|
100540 |
100540 |
0 |
0 |
0 |
12 |
0 |
|
1605 |
101720 |
103700 |
105680 |
103410 |
105540 |
104840 |
3820 |
3120 |
51802 |
17678 |
5766 |
|
1606 |
102190 |
|
|
|
105330 |
105330 |
3140 |
3140 |
0 |
6 |
0 |
|
1607 |
103610 |
|
|
|
106790 |
106790 |
3180 |
3180 |
0 |
4 |
0 |
|
1608 |
101850 |
|
|
|
101850 |
101850 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
101180 |
102920 |
105210 |
102690 |
104700 |
103970 |
3520 |
2790 |
202 |
162 |
-58 |
|
1610 |
100380 |
|
|
|
104390 |
104390 |
4010 |
4010 |
0 |
30 |
0 |
|
1611 |
101980 |
|
|
|
104790 |
104790 |
2810 |
2810 |
0 |
0 |
0 |
|
1612 |
101310 |
|
|
|
101310 |
101310 |
0 |
0 |
0 |
2 |
0 |
|
1701 |
99240 |
|
|
|
99240 |
99240 |
0 |
0 |
0 |
0 |
0 |
|
1702 |
103390 |
|
|
|
103390 |
103390 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
52004 |
17896 / 5708 |
|
|
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 |
255.95 |
254.85 |
256.30 |
254.50 |
254.95 |
255.20 |
-1.00 |
-0.75 |
16 |
28 |
-2 |
|
1604 |
255.35 |
253.45 |
255.60 |
253.15 |
255.40 |
254.85 |
0.05 |
-0.50 |
16 |
70 |
0 |
|
1605 |
256.65 |
254.50 |
257.25 |
253.80 |
255.55 |
255.25 |
-1.10 |
-1.40 |
110 |
48 |
4 |
|
1606 |
258.15 |
254.35 |
257.00 |
254.35 |
256.30 |
255.55 |
-1.85 |
-2.60 |
374288 |
300378 |
-3186 |
|
1608 |
257.75 |
255.90 |
257.15 |
255.50 |
257.15 |
256.05 |
-0.60 |
-1.70 |
18 |
62 |
2 |
|
1610 |
259.30 |
258.00 |
258.00 |
256.05 |
256.05 |
256.75 |
-3.25 |
-2.55 |
6 |
74 |
0 |
|
1612 |
259.10 |
257.00 |
259.00 |
256.75 |
258.30 |
258.00 |
-0.80 |
-1.10 |
4384 |
17728 |
1846 |
|
1702 |
262.00 |
259.65 |
259.65 |
259.65 |
259.65 |
259.65 |
-2.35 |
-2.35 |
2 |
18 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
378840 |
318406 / -1334 |
|
|
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 |
3387 |
3377 |
3563 |
3341 |
3378 |
3379 |
-9 |
-8 |
334 |
8266 |
184 |
|
1604 |
3417 |
3417 |
3417 |
3386 |
3394 |
3397 |
-23 |
-20 |
120 |
1086 |
92 |
|
1605 |
3433 |
3411 |
3425 |
3407 |
3420 |
3418 |
-13 |
-15 |
62 |
2176 |
-26 |
|
1606 |
3464 |
3425 |
3452 |
3424 |
3444 |
3440 |
-20 |
-24 |
313294 |
515584 |
-9402 |
|
1607 |
3477 |
3445 |
3445 |
3445 |
3445 |
3445 |
-32 |
-32 |
6 |
52 |
-2 |
|
1608 |
3493 |
3476 |
3476 |
3476 |
3476 |
3476 |
-17 |
-17 |
2 |
70 |
0 |
|
1609 |
3501 |
3467 |
3467 |
3467 |
3467 |
3467 |
-34 |
-34 |
2 |
74 |
-2 |
|
1610 |
3516 |
3481 |
3483 |
3481 |
3483 |
3481 |
-33 |
-35 |
32 |
136 |
0 |
|
1611 |
3525 |
|
|
|
3490 |
3490 |
-35 |
-35 |
0 |
70 |
0 |
|
1612 |
3538 |
3505 |
3529 |
3502 |
3526 |
3518 |
-12 |
-20 |
1166 |
5620 |
92 |
|
1701 |
3556 |
3564 |
3564 |
3527 |
3557 |
3551 |
1 |
-5 |
8 |
22 |
0 |
|
1702 |
3545 |
3530 |
3541 |
3530 |
3541 |
3534 |
-4 |
-11 |
6 |
170 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
315032 |
533326 / -9062 |
|
|
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 |
1873 |
1890 |
1901 |
1860 |
1875 |
1883 |
2 |
10 |
2800 |
10530 |
-2400 |
|
1604 |
1924 |
1930 |
1936 |
1900 |
1907 |
1915 |
-17 |
-9 |
2512 |
6694 |
-1242 |
|
1605 |
1934 |
1957 |
1965 |
1921 |
1926 |
1941 |
-8 |
7 |
5118530 |
2267538 |
-207238 |
|
1606 |
1896 |
1911 |
1925 |
1890 |
1900 |
1910 |
4 |
14 |
2828 |
15034 |
-428 |
|
1607 |
1889 |
1903 |
1915 |
1881 |
1892 |
1899 |
3 |
10 |
400 |
7490 |
70 |
|
1608 |
1873 |
1899 |
1907 |
1879 |
1882 |
1888 |
9 |
15 |
1082 |
1980 |
-46 |
|
1609 |
1894 |
1906 |
1918 |
1801 |
1900 |
1901 |
6 |
7 |
7210 |
9882 |
-280 |
|
1610 |
1904 |
1922 |
1927 |
1901 |
1910 |
1912 |
6 |
8 |
1128804 |
1206448 |
22362 |
|
1611 |
1896 |
1908 |
1911 |
1890 |
1899 |
1901 |
3 |
5 |
808 |
5632 |
240 |
|
1612 |
1899 |
1910 |
1919 |
1900 |
1901 |
1909 |
2 |
10 |
292 |
1052 |
50 |
|
1701 |
1904 |
1926 |
1927 |
1905 |
1910 |
1914 |
6 |
10 |
17388 |
30234 |
2032 |
|
1702 |
1892 |
1903 |
1921 |
1893 |
1901 |
1905 |
9 |
13 |
394 |
1636 |
142 |
|
小计 |
|
|
|
|
|
|
|
|
6283048 |
3564150 / -186738 |
|
|
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 |
2036 |
2080 |
2100 |
2047 |
2058 |
2072 |
22 |
36 |
188830 |
220036 |
1574 |
|
1606 |
2036 |
|
|
|
2036 |
2036 |
0 |
0 |
0 |
0 |
0 |
|
1607 |
2015 |
|
|
|
2015 |
2015 |
0 |
0 |
0 |
0 |
0 |
|
1608 |
2080 |
2060 |
2143 |
2033 |
2053 |
2093 |
-27 |
13 |
16 |
10 |
-2 |
|
1609 |
1964 |
2062 |
2062 |
2002 |
2046 |
2043 |
82 |
79 |
8 |
2 |
-2 |
|
1610 |
2032 |
2063 |
2070 |
2028 |
2035 |
2047 |
3 |
15 |
2252 |
7896 |
-34 |
|
1611 |
2078 |
|
|
|
2078 |
2078 |
0 |
0 |
0 |
0 |
0 |
|
1612 |
2089 |
|
|
|
2089 |
2089 |
0 |
0 |
0 |
8 |
0 |
|
1701 |
2018 |
2099 |
2099 |
2029 |
2031 |
2048 |
13 |
30 |
58 |
112 |
40 |
|
1702 |
1999 |
|
|
|
1999 |
1999 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
191164 |
228064 / 1576 |
|
|
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 |
2227 |
|
|
|
2230 |
2227 |
3 |
0 |
0 |
0 |
0 |
|
1604 |
2379 |
|
|
|
2497 |
2497 |
118 |
118 |
0 |
12 |
0 |
|
1605 |
2485 |
|
|
|
2485 |
2485 |
0 |
0 |
0 |
4 |
0 |
|
1606 |
2354 |
2301 |
2301 |
2301 |
2301 |
2301 |
-53 |
-53 |
2 |
2 |
2 |
|
1607 |
2301 |
|
|
|
2416 |
2416 |
115 |
115 |
0 |
2 |
0 |
|
1608 |
2605 |
|
|
|
2605 |
2605 |
0 |
0 |
0 |
4 |
0 |
|
1609 |
2395 |
|
|
|
2341 |
2341 |
-54 |
-54 |
0 |
0 |
0 |
|
1610 |
2472 |
|
|
|
2472 |
2472 |
0 |
0 |
0 |
0 |
0 |
|
1611 |
2472 |
|
|
|
2472 |
2472 |
0 |
0 |
0 |
0 |
0 |
|
1612 |
2397 |
|
|
|
2343 |
2343 |
-54 |
-54 |
0 |
2 |
0 |
|
1702 |
2486 |
|
|
|
2486 |
2486 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
2 |
26 / 2 |
|
|
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 |
1602 |
1602 |
1622 |
1602 |
1614 |
1612 |
12 |
10 |
20 |
120 |
2 |
|
1604 |
1674 |
|
|
|
1674 |
1674 |
0 |
0 |
0 |
10 |
0 |
|
1605 |
1684 |
1710 |
1710 |
1672 |
1688 |
1690 |
4 |
6 |
1028 |
2060 |
128 |
|
1606 |
1730 |
1748 |
1754 |
1716 |
1732 |
1734 |
2 |
4 |
1031894 |
562248 |
-7374 |
|
1607 |
1740 |
|
|
|
1740 |
1740 |
0 |
0 |
0 |
0 |
0 |
|
1608 |
1786 |
1836 |
1836 |
1758 |
1758 |
1786 |
-28 |
0 |
18 |
6 |
-8 |
|
1609 |
1778 |
1800 |
1804 |
1770 |
1798 |
1790 |
20 |
12 |
23910 |
42188 |
250 |
|
1612 |
1880 |
1858 |
1878 |
1846 |
1864 |
1860 |
-16 |
-20 |
902 |
1142 |
94 |
|
1703 |
1956 |
|
|
|
1956 |
1956 |
0 |
0 |
0 |
12 |
0 |
|
1706 |
2014 |
2032 |
2036 |
2014 |
2020 |
2026 |
6 |
12 |
44 |
166 |
4 |
|
1709 |
2098 |
2090 |
2090 |
2054 |
2054 |
2058 |
-44 |
-40 |
58 |
70 |
46 |
|
1712 |
2092 |
2094 |
2094 |
2074 |
2080 |
2086 |
-12 |
-6 |
24 |
82 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
1057898 |
608104 / -6852 |
|
|
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 |
10495 |
10465 |
10560 |
10360 |
10360 |
10480 |
-135 |
-15 |
362 |
1046 |
150 |
|
1604 |
10595 |
10560 |
10560 |
10535 |
10535 |
10545 |
-60 |
-50 |
38 |
794 |
-38 |
|
1605 |
10700 |
10750 |
10820 |
10570 |
10645 |
10670 |
-55 |
-30 |
526924 |
275448 |
-8758 |
|
1606 |
10670 |
10715 |
10720 |
10600 |
10650 |
10650 |
-20 |
-20 |
112 |
312 |
-36 |
|
1607 |
10775 |
10645 |
10875 |
10645 |
10735 |
10710 |
-40 |
-65 |
16 |
344 |
6 |
|
1608 |
10825 |
10815 |
10890 |
10785 |
10785 |
10815 |
-40 |
-10 |
44 |
1122 |
4 |
|
1609 |
10865 |
10945 |
10975 |
10760 |
10840 |
10855 |
-25 |
-10 |
78028 |
120210 |
-1414 |
|
1610 |
10790 |
10850 |
10885 |
10850 |
10885 |
10860 |
95 |
70 |
14 |
1084 |
0 |
|
1611 |
10925 |
10995 |
11005 |
10870 |
10900 |
10915 |
-25 |
-10 |
128 |
1398 |
24 |
|
1701 |
11880 |
11915 |
11975 |
11800 |
11870 |
11855 |
-10 |
-25 |
1510 |
8462 |
436 |
|
小计 |
|
|
|
|
|
|
|
|
607176 |
410220 / -9626 |
|
|
总计 |
|
|
|
|
|
|
|
|
10920182 |
7999812 |
-223182 |
|
注： |
|||||||||||
上海期货交易所期货成交情况 2016年02月23日(周二)
|
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 |
36980 |
35700 |
36343 |
481704 |
875.33 |
2261.60 |
40161.91 |
|
铝 |
11505 |
11095 |
11239 |
327008 |
183.77 |
1064.67 |
5744.70 |
|
锌 |
14520 |
14000 |
14192 |
609090 |
432.21 |
1610.42 |
10565.52 |
|
铅 |
14210 |
12810 |
13683 |
18946 |
12.96 |
51.78 |
343.94 |
|
镍 |
72090 |
67990 |
69041 |
598270 |
413.05 |
2504.59 |
17162.67 |
|
锡 |
105680 |
102690 |
104844 |
52004 |
54.52 |
59.20 |
578.43 |
|
黄金 |
259.65 |
253.15 |
255.59 |
378840 |
968.28 |
883.47 |
21333.60 |
|
白银 |
3564 |
3341 |
3441 |
315032 |
162.59 |
1456.22 |
7326.38 |
|
螺纹钢 |
1965 |
1801 |
1936 |
6283048 |
1216.21 |
18011.44 |
32836.09 |
|
线材 |
|
|
|
0 |
0.00 |
0.00 |
0.00 |
|
热轧卷板 |
2143 |
2002 |
2072 |
191164 |
39.62 |
266.78 |
519.03 |
|
燃料油 |
2301 |
2301 |
2301 |
2 |
0.00 |
0.03 |
0.41 |
|
石油沥青 |
2094 |
1602 |
1737 |
1057898 |
183.71 |
3494.29 |
6036.60 |
|
天然橡胶 |
11975 |
10360 |
10697 |
607176 |
649.49 |
2211.32 |
22585.31 |
|
总计 |
|
|
|
10920182 |
5191.73 |
33875.82 |
165194.59 |
|
注： |
|||||||
上海期货交易所期货价格指数 2016年02月23日(周二)
|
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 |
2131.06 |
2144.30 |
2151.03 |
2124.39 |
2131.06 |
2137.57 |
12.17 |
12.17 |
|
|
注： |
|||||||||
