|
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 |
37050 |
36710 |
37390 |
36710 |
37390 |
37110 |
340 |
60 |
15410 |
35430 |
-6490 |
|
1604 |
37270 |
37290 |
37590 |
36920 |
37580 |
37250 |
310 |
-20 |
66932 |
123784 |
-902 |
|
1605 |
37420 |
37350 |
37740 |
37040 |
37710 |
37370 |
290 |
-50 |
506820 |
276460 |
17632 |
|
1606 |
37500 |
37460 |
37820 |
37120 |
37800 |
37450 |
300 |
-50 |
106244 |
158096 |
4136 |
|
1607 |
37580 |
37500 |
37890 |
37230 |
37880 |
37550 |
300 |
-30 |
27468 |
63478 |
3598 |
|
1608 |
37630 |
37520 |
37930 |
37280 |
37920 |
37670 |
290 |
40 |
3390 |
21304 |
1570 |
|
1609 |
37660 |
37620 |
37990 |
37320 |
37980 |
37630 |
320 |
-30 |
1042 |
8818 |
86 |
|
1610 |
37730 |
37650 |
38020 |
37390 |
38020 |
37690 |
290 |
-40 |
350 |
5052 |
-12 |
|
1611 |
37800 |
37450 |
38010 |
37450 |
38010 |
37700 |
210 |
-100 |
176 |
3422 |
-26 |
|
1612 |
37790 |
37590 |
38090 |
37500 |
38080 |
37860 |
290 |
70 |
244 |
3524 |
-60 |
|
1701 |
37900 |
37820 |
38130 |
37560 |
38130 |
37950 |
230 |
50 |
166 |
2982 |
-98 |
|
1702 |
37860 |
37510 |
38150 |
37510 |
38150 |
37870 |
290 |
10 |
176 |
470 |
-54 |
|
小计 |
|
|
|
|
|
|
|
|
728418 |
702820/19380 |
|
|
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 |
11200 |
11160 |
11255 |
11150 |
11250 |
11230 |
50 |
30 |
2960 |
50250 |
-910 |
|
1604 |
11265 |
11235 |
11310 |
11185 |
11300 |
11265 |
35 |
0 |
16398 |
81590 |
-4834 |
|
1605 |
11335 |
11300 |
11375 |
11245 |
11375 |
11315 |
40 |
-20 |
145504 |
230998 |
-4700 |
|
1606 |
11390 |
11360 |
11420 |
11300 |
11420 |
11365 |
30 |
-25 |
46264 |
170310 |
-878 |
|
1607 |
11430 |
11395 |
11460 |
11355 |
11460 |
11415 |
30 |
-15 |
11488 |
76312 |
2772 |
|
1608 |
11465 |
11440 |
11495 |
11400 |
11475 |
11440 |
10 |
-25 |
1208 |
19060 |
286 |
|
1609 |
11505 |
11470 |
11535 |
11425 |
11520 |
11470 |
15 |
-35 |
1464 |
8812 |
282 |
|
1610 |
11535 |
11485 |
11560 |
11475 |
11560 |
11520 |
25 |
-15 |
120 |
6152 |
-48 |
|
1611 |
11550 |
11515 |
11565 |
11500 |
11565 |
11525 |
15 |
-25 |
6 |
3938 |
-4 |
|
1612 |
11610 |
11535 |
11585 |
11475 |
11585 |
11535 |
-25 |
-75 |
10 |
692 |
2 |
|
1701 |
11610 |
11575 |
11715 |
11525 |
11615 |
11600 |
5 |
-10 |
36 |
350 |
4 |
|
1702 |
11660 |
|
|
|
11660 |
11660 |
0 |
0 |
0 |
146 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
225458 |
648610/-8028 |
|
|
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 |
13950 |
13900 |
14050 |
13900 |
14010 |
13955 |
60 |
5 |
420 |
28430 |
-190 |
|
1604 |
14075 |
14060 |
14100 |
13920 |
14090 |
14015 |
15 |
-60 |
24100 |
66374 |
-1874 |
|
1605 |
14150 |
14095 |
14165 |
13985 |
14160 |
14075 |
10 |
-75 |
449450 |
175018 |
-4132 |
|
1606 |
14190 |
14145 |
14210 |
14030 |
14210 |
14115 |
20 |
-75 |
68214 |
81210 |
1408 |
|
1607 |
14210 |
14140 |
14240 |
14065 |
14240 |
14150 |
30 |
-60 |
2240 |
11932 |
162 |
|
1608 |
14270 |
14175 |
14260 |
14100 |
14250 |
14175 |
-20 |
-95 |
214 |
1476 |
128 |
|
1609 |
14200 |
14195 |
14270 |
14120 |
14270 |
14205 |
70 |
5 |
516 |
1148 |
-42 |
|
1610 |
14275 |
14295 |
14300 |
14175 |
14180 |
14235 |
-95 |
-40 |
24 |
344 |
0 |
|
1611 |
14285 |
14205 |
14280 |
14185 |
14280 |
14235 |
-5 |
-50 |
12 |
148 |
2 |
|
1612 |
14380 |
14300 |
14310 |
14260 |
14300 |
14295 |
-80 |
-85 |
26 |
130 |
8 |
|
1701 |
14380 |
14180 |
14380 |
14180 |
14270 |
14305 |
-110 |
-75 |
18 |
210 |
2 |
|
1702 |
14415 |
14300 |
14380 |
14300 |
14380 |
14325 |
-35 |
-90 |
24 |
66 |
22 |
|
小计 |
|
|
|
|
|
|
|
|
545258 |
366486/-4506 |
|
|
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 |
13670 |
13700 |
13800 |
13700 |
13790 |
13740 |
120 |
70 |
510 |
5710 |
100 |
|
1604 |
13660 |
13645 |
13780 |
13565 |
13765 |
13680 |
105 |
20 |
1648 |
10766 |
-220 |
|
1605 |
13675 |
13630 |
13770 |
13520 |
13770 |
13655 |
95 |
-20 |
7014 |
18830 |
530 |
|
1606 |
13635 |
13635 |
13730 |
13545 |
13725 |
13665 |
90 |
30 |
876 |
4262 |
356 |
|
1607 |
13550 |
|
|
|
13580 |
13580 |
30 |
30 |
0 |
170 |
0 |
|
1608 |
13575 |
|
|
|
13575 |
13575 |
0 |
0 |
0 |
30 |
0 |
|
1609 |
13640 |
13540 |
13575 |
13535 |
13575 |
13545 |
-65 |
-95 |
16 |
48 |
-8 |
|
1610 |
13550 |
13600 |
13615 |
13600 |
13615 |
13605 |
65 |
55 |
4 |
48 |
-2 |
|
1611 |
13605 |
|
|
|
13660 |
13660 |
55 |
55 |
0 |
56 |
0 |
|
1612 |
13555 |
|
|
|
13610 |
13610 |
55 |
55 |
0 |
88 |
0 |
|
1701 |
13390 |
|
|
|
13495 |
13495 |
105 |
105 |
0 |
42 |
0 |
|
1702 |
13470 |
|
|
|
13470 |
13470 |
0 |
0 |
0 |
36 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
10068 |
40086/756 |
|
|
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 |
68160 |
|
|
|
68160 |
68160 |
0 |
0 |
0 |
2844 |
0 |
|
1604 |
69070 |
68620 |
69220 |
68620 |
69000 |
69000 |
-70 |
-70 |
26 |
362 |
-18 |
|
1605 |
69670 |
69100 |
69960 |
68510 |
69450 |
69290 |
-220 |
-380 |
816682 |
399338 |
-11020 |
|
1606 |
70100 |
69290 |
70100 |
68950 |
69610 |
69530 |
-490 |
-570 |
28 |
420 |
-4 |
|
1607 |
68400 |
69990 |
69990 |
69640 |
69640 |
69810 |
1240 |
1410 |
4 |
106 |
0 |
|
1608 |
70280 |
69290 |
69830 |
69290 |
69830 |
69690 |
-450 |
-590 |
8 |
108 |
-2 |
|
1609 |
70680 |
70350 |
71060 |
69630 |
70560 |
70430 |
-120 |
-250 |
46894 |
82810 |
5182 |
|
1610 |
70870 |
70510 |
70930 |
70510 |
70920 |
70790 |
50 |
-80 |
12 |
124 |
-4 |
|
1611 |
70200 |
|
|
|
70120 |
70120 |
-80 |
-80 |
0 |
164 |
0 |
|
1612 |
70310 |
|
|
|
70230 |
70230 |
-80 |
-80 |
0 |
22 |
0 |
|
1701 |
71670 |
71300 |
72350 |
70850 |
71640 |
71520 |
-30 |
-150 |
220 |
1850 |
-30 |
|
1702 |
71430 |
|
|
|
71280 |
71280 |
-150 |
-150 |
0 |
14 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
863874 |
488162/-5896 |
|
|
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 |
108080 |
|
|
|
108080 |
108080 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
114390 |
|
|
|
114390 |
114390 |
0 |
0 |
0 |
12 |
0 |
|
1605 |
109850 |
109300 |
111020 |
107610 |
109950 |
109390 |
100 |
-460 |
70792 |
15700 |
194 |
|
1606 |
109680 |
108600 |
110280 |
108600 |
109900 |
109760 |
220 |
80 |
8 |
8 |
4 |
|
1607 |
111160 |
|
|
|
111240 |
111240 |
80 |
80 |
0 |
0 |
0 |
|
1608 |
107900 |
|
|
|
107900 |
107900 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
110560 |
109150 |
110660 |
107980 |
109270 |
109190 |
-1290 |
-1370 |
150 |
532 |
16 |
|
1610 |
111450 |
|
|
|
110070 |
110070 |
-1380 |
-1380 |
0 |
24 |
0 |
|
1611 |
112540 |
108030 |
110960 |
108030 |
110960 |
109490 |
-1580 |
-3050 |
4 |
0 |
0 |
|
1612 |
110600 |
|
|
|
107600 |
107600 |
-3000 |
-3000 |
0 |
2 |
0 |
|
1701 |
112490 |
|
|
|
112490 |
112490 |
0 |
0 |
0 |
6 |
0 |
|
1702 |
113000 |
|
|
|
113000 |
113000 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
70954 |
16284/214 |
|
|
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 |
2010 |
2008 |
2008 |
2008 |
2008 |
2008 |
-2 |
-2 |
60 |
1620 |
0 |
|
1604 |
2126 |
2110 |
2125 |
2064 |
2087 |
2103 |
-39 |
-23 |
700 |
4584 |
-282 |
|
1605 |
2147 |
2111 |
2133 |
2068 |
2085 |
2108 |
-62 |
-39 |
4663174 |
1290812 |
-220210 |
|
1606 |
2107 |
2066 |
2082 |
2031 |
2040 |
2061 |
-67 |
-46 |
4018 |
10486 |
-32 |
|
1607 |
2082 |
2046 |
2061 |
2015 |
2020 |
2044 |
-62 |
-38 |
694 |
7452 |
154 |
|
1608 |
2086 |
2047 |
2065 |
2001 |
2022 |
2036 |
-64 |
-50 |
888 |
2446 |
20 |
|
1609 |
2104 |
2074 |
2094 |
2010 |
2028 |
2053 |
-76 |
-51 |
17372 |
13486 |
-296 |
|
1610 |
2104 |
2072 |
2090 |
2008 |
2025 |
2053 |
-79 |
-51 |
5421854 |
1649222 |
139296 |
|
1611 |
2096 |
2022 |
2067 |
1991 |
2003 |
2039 |
-93 |
-57 |
792 |
6248 |
242 |
|
1612 |
2096 |
2062 |
2062 |
1991 |
2005 |
2027 |
-91 |
-69 |
892 |
2050 |
128 |
|
1701 |
2082 |
2060 |
2060 |
1980 |
2003 |
2024 |
-79 |
-58 |
150556 |
136938 |
26912 |
|
1702 |
2072 |
2038 |
2044 |
1968 |
1987 |
2016 |
-85 |
-56 |
2534 |
6570 |
1230 |
|
小计 |
|
|
|
|
|
|
|
|
10263534 |
3131914/-52838 |
|
