|
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 |
|||||||||||
|
1604 |
38190 |
38180 |
38640 |
37800 |
38050 |
38060 |
-140 |
-130 |
60780 |
110824 |
-4590 |
|
1605 |
38280 |
38300 |
38440 |
37930 |
38160 |
38190 |
-120 |
-90 |
493144 |
298568 |
-2290 |
|
1606 |
38380 |
38360 |
38520 |
38000 |
38220 |
38270 |
-160 |
-110 |
157268 |
201140 |
2902 |
|
1607 |
38440 |
38440 |
38580 |
38070 |
38290 |
38320 |
-150 |
-120 |
29018 |
80094 |
76 |
|
1608 |
38480 |
38460 |
38610 |
38100 |
38350 |
38360 |
-130 |
-120 |
5068 |
29434 |
1590 |
|
1609 |
38580 |
38520 |
38610 |
38150 |
38320 |
38400 |
-260 |
-180 |
1160 |
10130 |
224 |
|
1610 |
38600 |
38630 |
38660 |
38200 |
38430 |
38390 |
-170 |
-210 |
402 |
5154 |
58 |
|
1611 |
38660 |
38650 |
38650 |
38370 |
38420 |
38500 |
-240 |
-160 |
90 |
3434 |
40 |
|
1612 |
38630 |
38730 |
38730 |
38090 |
38450 |
38520 |
-180 |
-110 |
252 |
3718 |
-98 |
|
1701 |
38570 |
38700 |
38700 |
38390 |
38560 |
38620 |
-10 |
50 |
258 |
2766 |
-104 |
|
1702 |
38720 |
38690 |
38740 |
38510 |
38600 |
38600 |
-120 |
-120 |
46 |
446 |
0 |
|
1703 |
38770 |
38500 |
38920 |
38440 |
38920 |
38700 |
150 |
-70 |
24 |
118 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
747510 |
745826 / -2192 |
|
|
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 |
|||||||||||
|
1604 |
11410 |
11400 |
11545 |
11370 |
11450 |
11455 |
40 |
45 |
24798 |
52548 |
-5108 |
|
1605 |
11435 |
11425 |
11580 |
11400 |
11485 |
11485 |
50 |
50 |
154720 |
223520 |
-578 |
|
1606 |
11445 |
11470 |
11595 |
11415 |
11510 |
11505 |
65 |
60 |
74480 |
182852 |
-2046 |
|
1607 |
11460 |
11465 |
11600 |
11420 |
11520 |
11500 |
60 |
40 |
20794 |
97746 |
6852 |
|
1608 |
11495 |
11470 |
11610 |
11435 |
11540 |
11530 |
45 |
35 |
5044 |
24134 |
524 |
|
1609 |
11520 |
11510 |
11635 |
11460 |
11570 |
11535 |
50 |
15 |
1958 |
10338 |
76 |
|
1610 |
11545 |
11520 |
11635 |
11505 |
11580 |
11610 |
35 |
65 |
346 |
5834 |
-170 |
|
1611 |
11560 |
11520 |
11630 |
11520 |
11600 |
11620 |
40 |
60 |
332 |
3510 |
-196 |
|
1612 |
11585 |
11550 |
11670 |
11545 |
11625 |
11640 |
40 |
55 |
94 |
768 |
74 |
|
1701 |
11585 |
11665 |
11690 |
11665 |
11690 |
11670 |
105 |
85 |
16 |
358 |
-2 |
|
1702 |
11655 |
11585 |
11680 |
11585 |
11680 |
11620 |
25 |
-35 |
20 |
180 |
-6 |
|
1703 |
11710 |
11465 |
11725 |
11465 |
11650 |
11605 |
-60 |
-105 |
18 |
10 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
282620 |
601798 / -574 |
|
|
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 |
|||||||||||
|
1604 |
14325 |
14360 |
14495 |
14230 |
14335 |
14370 |
10 |
45 |
12742 |
50912 |
-846 |
|
1605 |
14380 |
14460 |
14560 |
14290 |
14400 |
14420 |
20 |
40 |
448350 |
166358 |
-3802 |
|
1606 |
14435 |
14500 |
14605 |
14325 |
14450 |
14465 |
15 |
30 |
121306 |
107980 |
2494 |
|
1607 |
14480 |
14505 |
14630 |
14360 |
14485 |
14505 |
5 |
25 |
12642 |
16996 |
1472 |
|
1608 |
14475 |
14500 |
14655 |
14440 |
14515 |
14550 |
40 |
75 |
446 |
2004 |
70 |
|
1609 |
14540 |
14490 |
14655 |
14415 |
14520 |
14520 |
-20 |
-20 |
858 |
1514 |
36 |
|
1610 |
14605 |
14555 |
14680 |
14450 |
14650 |
14630 |
45 |
25 |
186 |
428 |
82 |
|
1611 |
14575 |
14510 |
14690 |
14510 |
14690 |
14595 |
115 |
20 |
12 |
158 |
4 |
|
1612 |
14625 |
14580 |
14715 |
14580 |
14685 |
14675 |
60 |
50 |
10 |
126 |
0 |
|
1701 |
14615 |
14600 |
15075 |
14465 |
14630 |
14680 |
15 |
65 |
40 |
242 |
14 |
|
1702 |
14650 |
14690 |
14740 |
14690 |
14740 |
14715 |
90 |
65 |
4 |
78 |
2 |
|
1703 |
14640 |
14505 |
14505 |
14505 |
14505 |
14505 |
-135 |
-135 |
2 |
14 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
596598 |
346810 / -472 |
|
|
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 |
|||||||||||
|
1604 |
13730 |
13635 |
13780 |
13600 |
13670 |
13695 |
-60 |
-35 |
1018 |
8178 |
-612 |
|
1605 |
13715 |
13600 |
13740 |
13470 |
13595 |
13650 |
-120 |
-65 |
8784 |
18070 |
-412 |
|
1606 |
13670 |
13595 |
13680 |
13495 |
13580 |
13605 |
-90 |
-65 |
446 |
5534 |
-14 |
|
1607 |
13655 |
|
|
|
13590 |
13590 |
-65 |
-65 |
0 |
166 |
0 |
|
1608 |
13630 |
|
|
|
13565 |
13565 |
-65 |
-65 |
0 |
32 |
0 |
|
1609 |
13665 |
13500 |
13525 |
13500 |
13525 |
13520 |
-140 |
-145 |
12 |
56 |
8 |
|
1610 |
13580 |
|
|
|
13435 |
13435 |
-145 |
-145 |
0 |
44 |
0 |
|
1611 |
13560 |
|
|
|
13415 |
13415 |
-145 |
-145 |
0 |
54 |
0 |
|
1612 |
13480 |
|
|
|
13335 |
13335 |
-145 |
-145 |
0 |
90 |
0 |
|
1701 |
13630 |
|
|
|
13630 |
13630 |
0 |
0 |
0 |
44 |
0 |
|
1702 |
13540 |
13485 |
13485 |
13485 |
13485 |
13485 |
-55 |
-55 |
2 |
40 |
0 |
|
1703 |
13540 |
|
|
|
13540 |
13540 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
10262 |
32308 / -1030 |
|
|
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 |
|||||||||||
|
1604 |
69550 |
69030 |
69230 |
67430 |
67430 |
68410 |
-2120 |
-1140 |
30 |
376 |
6 |
|
1605 |
69680 |
69750 |
70060 |
67780 |
68090 |
68730 |
-1590 |
-950 |
840560 |
439046 |
16184 |
|
1606 |
70090 |
70050 |
70050 |
68200 |
68450 |
69060 |
-1640 |
-1030 |
264 |
458 |
-38 |
|
1607 |
70720 |
69100 |
69100 |
69100 |
69100 |
69100 |
-1620 |
-1620 |
2 |
104 |
2 |
|
1608 |
70300 |
|
|
|
68680 |
68680 |
-1620 |
-1620 |
0 |
128 |
0 |
|
1609 |
70590 |
70940 |
71180 |
68800 |
69210 |
69730 |
-1380 |
-860 |
131954 |
154230 |
5266 |
|
1610 |
70730 |
70700 |
70700 |
70700 |
70700 |
70700 |
-30 |
-30 |
2 |
136 |
2 |
|
1611 |
71230 |
|
|
|
71230 |
71230 |
0 |
0 |
0 |
170 |
0 |
|
1612 |
71460 |
|
|
|
71420 |
71420 |
-40 |
-40 |
0 |
86 |
0 |
|
1701 |
71990 |
72270 |
72300 |
70020 |
70400 |
70820 |
-1590 |
-1170 |
966 |
2820 |
198 |
|
1702 |
71790 |
71700 |
71700 |
71000 |
71000 |
71310 |
-790 |
-480 |
10 |
26 |
8 |
|
1703 |
70050 |
71700 |
71760 |
71500 |
71500 |
71660 |
1450 |
1610 |
8 |
6 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
973796 |
597586 / 21634 |
|
|
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 |
|||||||||||
|
1604 |
111240 |
110400 |
110400 |
110400 |
110400 |
110400 |
-840 |
-840 |
4 |
8 |
-4 |
|
1605 |
112060 |
112510 |
112980 |
108000 |
109400 |
110380 |
-2660 |
-1680 |
55704 |
14648 |
-1424 |
|
1606 |
111180 |
110020 |
111190 |
110020 |
111190 |
110500 |
10 |
-680 |
8 |
8 |
0 |
|
1607 |
114460 |
|
|
|
113760 |
113760 |
-700 |
-700 |
0 |
0 |
0 |
|
1608 |
111090 |
|
|
|
111090 |
111090 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
112490 |
113010 |
113110 |
108710 |
109450 |
110130 |
-3040 |
-2360 |
856 |
810 |
-60 |
|
1610 |
113400 |
111500 |
111500 |
111500 |
111500 |
111500 |
-1900 |
-1900 |
2 |
24 |
0 |
|
1611 |
113810 |
|
|
|
111900 |
111900 |
-1910 |
-1910 |
0 |
0 |
0 |
|
1612 |
112350 |
|
|
|
110460 |
110460 |
-1890 |
-1890 |
0 |
0 |
0 |
|
1701 |
112310 |
114990 |
114990 |
110000 |
110000 |
112490 |
-2310 |
180 |
4 |
8 |
2 |
|
1702 |
113560 |
|
|
|
113560 |
113560 |
0 |
0 |
0 |
0 |
0 |
|
1703 |
113560 |
|
|
|
113560 |
113560 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
56578 |
15506 / -1486 |
|
