|
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 |
37110 |
37380 |
37730 |
37130 |
37370 |
37450 |
260 |
340 |
10620 |
31170 |
-4260 |
|
1604 |
37250 |
37470 |
37960 |
37360 |
37570 |
37660 |
320 |
410 |
64118 |
122932 |
-852 |
|
1605 |
37370 |
37540 |
38150 |
37490 |
37750 |
37770 |
380 |
400 |
527542 |
276344 |
-116 |
|
1606 |
37450 |
37630 |
38250 |
37590 |
37840 |
37880 |
390 |
430 |
119506 |
169960 |
11864 |
|
1607 |
37550 |
37730 |
38320 |
37660 |
37870 |
37940 |
320 |
390 |
25112 |
66086 |
2608 |
|
1608 |
37670 |
37690 |
38350 |
37690 |
37950 |
38040 |
280 |
370 |
4388 |
22378 |
1074 |
|
1609 |
37630 |
37870 |
38420 |
37750 |
38000 |
38040 |
370 |
410 |
902 |
8926 |
108 |
|
1610 |
37690 |
37900 |
38420 |
37900 |
38040 |
38130 |
350 |
440 |
146 |
5038 |
-14 |
|
1611 |
37700 |
37980 |
38410 |
37850 |
38070 |
38230 |
370 |
530 |
234 |
3370 |
-52 |
|
1612 |
37860 |
38020 |
38470 |
37910 |
38150 |
38250 |
290 |
390 |
214 |
3600 |
76 |
|
1701 |
37950 |
38000 |
38450 |
37910 |
38180 |
38240 |
230 |
290 |
272 |
2938 |
-44 |
|
1702 |
37870 |
38150 |
38520 |
38000 |
38290 |
38350 |
420 |
480 |
38 |
454 |
-16 |
|
小计 |
|
|
|
|
|
|
|
|
753092 |
713196 / 10376 |
|
|
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 |
11230 |
11240 |
11305 |
11215 |
11225 |
11250 |
-5 |
20 |
3430 |
50220 |
-30 |
|
1604 |
11265 |
11290 |
11395 |
11260 |
11275 |
11305 |
10 |
40 |
26236 |
74634 |
-6956 |
|
1605 |
11315 |
11335 |
11455 |
11320 |
11335 |
11375 |
20 |
60 |
141928 |
232508 |
1510 |
|
1606 |
11365 |
11370 |
11500 |
11370 |
11395 |
11430 |
30 |
65 |
50100 |
174498 |
4188 |
|
1607 |
11415 |
11420 |
11535 |
11410 |
11440 |
11475 |
25 |
60 |
13238 |
79748 |
3436 |
|
1608 |
11440 |
11480 |
11560 |
11460 |
11460 |
11505 |
20 |
65 |
2072 |
19200 |
140 |
|
1609 |
11470 |
11490 |
11585 |
11400 |
11480 |
11530 |
10 |
60 |
364 |
8838 |
26 |
|
1610 |
11520 |
11540 |
11580 |
11505 |
11505 |
11530 |
-15 |
10 |
714 |
6154 |
2 |
|
1611 |
11525 |
11565 |
11590 |
11520 |
11520 |
11565 |
-5 |
40 |
1440 |
3772 |
-166 |
|
1612 |
11535 |
11590 |
11605 |
11585 |
11585 |
11595 |
50 |
60 |
14 |
698 |
6 |
|
1701 |
11600 |
11535 |
11655 |
11535 |
11570 |
11610 |
-30 |
10 |
26 |
356 |
6 |
|
1702 |
11660 |
11590 |
11660 |
11585 |
11600 |
11615 |
-60 |
-45 |
36 |
150 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
239598 |
650776 / 2166 |
|
|
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 |
13955 |
14040 |
14175 |
13950 |
14090 |
14030 |
135 |
75 |
2640 |
28070 |
-360 |
|
1604 |
14015 |
14090 |
14280 |
14030 |
14115 |
14150 |
100 |
135 |
23026 |
64788 |
-1586 |
|
1605 |
14075 |
14115 |
14335 |
14100 |
14180 |
14210 |
105 |
135 |
513666 |
182740 |
7722 |
|
1606 |
14115 |
14170 |
14365 |
14140 |
14220 |
14250 |
105 |
135 |
79552 |
86276 |
5066 |
|
1607 |
14150 |
14235 |
14390 |
14180 |
14250 |
14285 |
100 |
135 |
3728 |
12094 |
162 |
|
1608 |
14175 |
14225 |
14420 |
14200 |
14315 |
14315 |
140 |
140 |
226 |
1486 |
10 |
|
1609 |
14205 |
14305 |
14445 |
14240 |
14285 |
14340 |
80 |
135 |
362 |
1082 |
-66 |
|
1610 |
14235 |
14410 |
14415 |
14365 |
14365 |
14375 |
130 |
140 |
24 |
340 |
-4 |
|
1611 |
14235 |
14340 |
14405 |
14285 |
14405 |
14355 |
170 |
120 |
10 |
148 |
0 |
|
1612 |
14295 |
14385 |
14480 |
14375 |
14480 |
14400 |
185 |
105 |
8 |
130 |
0 |
|
1701 |
14305 |
14395 |
14500 |
14350 |
14350 |
14390 |
45 |
85 |
16 |
206 |
-4 |
|
1702 |
14325 |
14575 |
14575 |
14405 |
14405 |
14490 |
80 |
165 |
4 |
68 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
623262 |
377428 / 10942 |
|
|
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 |
13740 |
13800 |
13800 |
13650 |
13650 |
13735 |
-90 |
-5 |
210 |
5670 |
-40 |
|
1604 |
13680 |
13740 |
13820 |
13650 |
13695 |
13730 |
15 |
50 |
1000 |
10500 |
-266 |
|
1605 |
13655 |
13750 |
13815 |
13605 |
13695 |
13740 |
40 |
85 |
7806 |
19214 |
384 |
|
1606 |
13665 |
13750 |
13775 |
13620 |
13690 |
13715 |
25 |
50 |
1018 |
4704 |
442 |
|
1607 |
13580 |
|
|
|
13630 |
13630 |
50 |
50 |
0 |
170 |
0 |
|
1608 |
13575 |
|
|
|
13575 |
13575 |
0 |
0 |
0 |
30 |
0 |
|
1609 |
13545 |
|
|
|
13595 |
13595 |
50 |
50 |
0 |
48 |
0 |
|
1610 |
13605 |
13675 |
13675 |
13675 |
13675 |
13675 |
70 |
70 |
2 |
48 |
0 |
|
1611 |
13660 |
|
|
|
13730 |
13730 |
70 |
70 |
0 |
56 |
0 |
|
1612 |
13610 |
13555 |
13610 |
13555 |
13610 |
13590 |
0 |
-20 |
6 |
84 |
-4 |
|
1701 |
13495 |
13505 |
13505 |
13505 |
13505 |
13505 |
10 |
10 |
4 |
44 |
2 |
|
1702 |
13470 |
|
|
|
13470 |
13470 |
0 |
0 |
0 |
36 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
10046 |
40604 / 518 |
|
|
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 |
69000 |
69030 |
69560 |
68670 |
69380 |
69050 |
380 |
50 |
48 |
362 |
0 |
|
1605 |
69290 |
69260 |
70370 |
68900 |
69310 |
69520 |
20 |
230 |
743622 |
403324 |
3986 |
|
1606 |
69530 |
69480 |
70080 |
69480 |
69480 |
69690 |
-50 |
160 |
52 |
416 |
-4 |
|
1607 |
69810 |
|
|
|
69970 |
69970 |
160 |
160 |
0 |
106 |
0 |
|
1608 |
69690 |
70660 |
70820 |
70030 |
70300 |
70370 |
610 |
680 |
22 |
114 |
6 |
|
1609 |
70430 |
70500 |
71390 |
70080 |
70340 |
70590 |
-90 |
160 |
37652 |
84574 |
1764 |
|
1610 |
70790 |
|
|
|
70950 |
70950 |
160 |
160 |
0 |
124 |
0 |
|
1611 |
70120 |
|
|
|
70270 |
70270 |
150 |
150 |
0 |
164 |
0 |
|
1612 |
70230 |
|
|
|
70380 |
70380 |
150 |
150 |
0 |
22 |
0 |
|
1701 |
71520 |
71890 |
72400 |
71350 |
71450 |
71830 |
-70 |
310 |
212 |
1918 |
68 |
|
1702 |
71280 |
70790 |
71540 |
70790 |
71540 |
71160 |
260 |
-120 |
4 |
14 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
781612 |
493982 / 5820 |
|
|
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 |
112660 |
112660 |
109820 |
109820 |
111240 |
-4570 |
-3150 |
20 |
12 |
0 |
|
1605 |
109390 |
111000 |
111000 |
109250 |
109880 |
110300 |
490 |
910 |
52784 |
15370 |
-330 |
|
1606 |
109760 |
|
|
|
109760 |
109760 |
0 |
0 |
0 |
8 |
0 |
|
1607 |
111240 |
|
|
|
112170 |
112170 |
930 |
930 |
0 |
0 |
0 |
|
1608 |
107980 |
|
|
|
107980 |
107980 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
109190 |
110240 |
111380 |
109230 |
110080 |
110290 |
890 |
1100 |
122 |
538 |
6 |
|
1610 |
110070 |
|
|
|
111180 |
111180 |
1110 |
1110 |
0 |
24 |
0 |
|
1611 |
109490 |
|
|
|
110600 |
110600 |
1110 |
1110 |
0 |
0 |
0 |
|
1612 |
107600 |
|
|
|
108690 |
108690 |
1090 |
1090 |
0 |
2 |
0 |
|
1701 |
112490 |
|
|
|
112490 |
112490 |
0 |
0 |
0 |
6 |
0 |
|
1702 |
109940 |
|
|
|
109940 |
109940 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
52926 |
15960 / -324 |
|
