|
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 |
38080 |
38030 |
38260 |
37930 |
38030 |
38110 |
-50 |
30 |
46436 |
104124 |
-4220 |
|
1605 |
38250 |
38200 |
38420 |
38040 |
38160 |
38230 |
-90 |
-20 |
341424 |
282902 |
-12164 |
|
1606 |
38320 |
38270 |
38510 |
38120 |
38230 |
38320 |
-90 |
0 |
117322 |
205578 |
2088 |
|
1607 |
38360 |
38330 |
38550 |
38180 |
38280 |
38370 |
-80 |
10 |
25052 |
84918 |
3908 |
|
1608 |
38380 |
38360 |
38590 |
38230 |
38350 |
38420 |
-30 |
40 |
3604 |
30458 |
412 |
|
1609 |
38450 |
38380 |
38630 |
38250 |
38380 |
38480 |
-70 |
30 |
620 |
10702 |
76 |
|
1610 |
38510 |
38420 |
38650 |
38360 |
38430 |
38520 |
-80 |
10 |
58 |
5214 |
0 |
|
1611 |
38510 |
38440 |
38600 |
38440 |
38530 |
38510 |
20 |
0 |
40 |
3456 |
18 |
|
1612 |
38540 |
38520 |
38720 |
38500 |
38520 |
38600 |
-20 |
60 |
74 |
3798 |
-20 |
|
1701 |
38590 |
38570 |
38750 |
38440 |
38480 |
38580 |
-110 |
-10 |
30 |
2772 |
-8 |
|
1702 |
38590 |
38440 |
38790 |
38440 |
38550 |
38670 |
-40 |
80 |
94 |
460 |
22 |
|
1703 |
38640 |
38720 |
38830 |
38540 |
38590 |
38610 |
-50 |
-30 |
116 |
242 |
94 |
|
小计 |
534870 |
734624 / -9794 |
|||||||||
|
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 |
11480 |
11455 |
11500 |
11430 |
11470 |
11470 |
-10 |
-10 |
11258 |
45960 |
-3458 |
|
1605 |
11515 |
11495 |
11545 |
11460 |
11500 |
11505 |
-15 |
-10 |
95008 |
210446 |
-13968 |
|
1606 |
11525 |
11490 |
11560 |
11480 |
11510 |
11525 |
-15 |
0 |
45312 |
183200 |
94 |
|
1607 |
11525 |
11525 |
11570 |
11480 |
11520 |
11540 |
-5 |
15 |
18158 |
102540 |
1636 |
|
1608 |
11540 |
11520 |
11590 |
11505 |
11540 |
11565 |
0 |
25 |
8538 |
28214 |
2358 |
|
1609 |
11555 |
11530 |
11620 |
11520 |
11550 |
11585 |
-5 |
30 |
2512 |
11194 |
620 |
|
1610 |
11590 |
11565 |
11620 |
11550 |
11590 |
11605 |
0 |
15 |
614 |
6362 |
422 |
|
1611 |
11620 |
11640 |
11640 |
11640 |
11640 |
11640 |
20 |
20 |
6 |
3540 |
0 |
|
1612 |
11645 |
11605 |
11635 |
11605 |
11620 |
11620 |
-25 |
-25 |
26 |
838 |
0 |
|
1701 |
11625 |
11610 |
11665 |
11605 |
11665 |
11640 |
40 |
15 |
12 |
350 |
-8 |
|
1702 |
11685 |
11685 |
11685 |
0 |
0 |
0 |
202 |
0 |
|||
|
1703 |
11645 |
11660 |
11660 |
15 |
15 |
0 |
8 |
0 |
|||
|
小计 |
181444 |
592854 / -12304 |
|||||||||
|
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 |
14410 |
14385 |
14455 |
14300 |
14320 |
14360 |
-90 |
-50 |
8640 |
48728 |
-1174 |
|
1605 |
14480 |
14445 |
14520 |
14355 |
14385 |
14425 |
-95 |
-55 |
293180 |
151282 |
-12622 |
|
1606 |
14525 |
14465 |
14565 |
14405 |
14430 |
14470 |
-95 |
-55 |
96142 |
112076 |
-6018 |
|
1607 |
14555 |
14520 |
14590 |
14435 |
14455 |
14505 |
-100 |
-50 |
12288 |
17650 |
-542 |
|
1608 |
14580 |
14505 |
14600 |
14475 |
14480 |
14515 |
-100 |
-65 |
304 |
2156 |
-62 |
|
1609 |
14580 |
14515 |
14575 |
14480 |
14515 |
14515 |
-65 |
-65 |
802 |
1180 |
-260 |
|
1610 |
14585 |
14560 |
14560 |
14500 |
14510 |
14520 |
-75 |
-65 |
38 |
390 |
-24 |
|
1611 |
14595 |
14530 |
14530 |
14530 |
14530 |
14530 |
-65 |
-65 |
6 |
154 |
-4 |
|
1612 |
14645 |
14605 |
14605 |
14545 |
14550 |
14585 |
-95 |
-60 |
18 |
142 |
12 |
|
1701 |
14655 |
14610 |
14610 |
14610 |
14610 |
14610 |
-45 |
-45 |
2 |
250 |
2 |
|
1702 |
14695 |
14640 |
14780 |
14585 |
14645 |
14635 |
-50 |
-60 |
12 |
80 |
4 |
|
1703 |
14610 |
14610 |
14610 |
14610 |
14610 |
14610 |
0 |
0 |
2 |
16 |
0 |
|
小计 |
411434 |
334104 / -20688 |
|||||||||
|
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 |
13670 |
13625 |
13720 |
13605 |
13635 |
13645 |
-35 |
-25 |
1276 |
7010 |
-866 |
|
1605 |
13635 |
13595 |
13710 |
13540 |
13570 |
13590 |
-65 |
-45 |
6854 |
18642 |
10 |
|
1606 |
13615 |
13535 |
13655 |
13510 |
13520 |
13555 |
-95 |
-60 |
522 |
5726 |
104 |
|
1607 |
13590 |
13540 |
13540 |
13540 |
13540 |
13540 |
-50 |
-50 |
2 |
166 |
0 |
|
1608 |
13560 |
13570 |
13570 |
13570 |
13570 |
13570 |
10 |
10 |
2 |
34 |
0 |
|
1609 |
13515 |
13520 |
13520 |
5 |
5 |
0 |
56 |
0 |
|||
|
1610 |
13430 |
13435 |
13435 |
5 |
5 |
0 |
44 |
0 |
|||
|
1611 |
13410 |
13415 |
13415 |
5 |
5 |
0 |
54 |
0 |
|||
|
1612 |
13470 |
13475 |
13475 |
5 |
5 |
0 |
88 |
0 |
|||
|
1701 |
13630 |
13575 |
13575 |
-55 |
-55 |
0 |
44 |
0 |
|||
|
1702 |
13305 |
13305 |
13305 |
0 |
0 |
0 |
40 |
0 |
|||
|
1703 |
13305 |
13305 |
13305 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
8656 |
31904 / -752 |
|||||||||
|
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 |
67970 |
67830 |
69000 |
67830 |
69000 |
68430 |
1030 |
460 |
16 |
374 |
0 |
|
1605 |
68710 |
68300 |
69500 |
68050 |
68260 |
68690 |
-450 |
-20 |
674642 |
435104 |
448 |
|
1606 |
68900 |
68350 |
69550 |
68310 |
68420 |
69170 |
-480 |
270 |
156 |
416 |
-76 |
|
1607 |
69550 |
69820 |
69820 |
270 |
270 |
0 |
104 |
0 |
|||
|
1608 |
69790 |
69760 |
70400 |
68640 |
69690 |
69370 |
-100 |
-420 |
26 |
130 |
2 |
|
1609 |
69860 |
69490 |
70630 |
69220 |
69550 |
69920 |
-310 |
60 |
125180 |
179060 |
9028 |
|
1610 |
70830 |
70890 |
70890 |
60 |
60 |
0 |
136 |
0 |
|||
|
1611 |
71360 |
71360 |
71360 |
0 |
0 |
0 |
170 |
0 |
|||
|
1612 |
71100 |
71160 |
71160 |
60 |
60 |
0 |
92 |
0 |
|||
|
1701 |
71040 |
70770 |
71870 |
70500 |
70730 |
71200 |
-310 |
160 |
1004 |
3352 |
384 |
|
1702 |
71480 |
71400 |
71400 |
71400 |
71400 |
71400 |
-80 |
-80 |
2 |
22 |
-2 |
|
1703 |
71660 |
71660 |
71660 |
0 |
0 |
0 |
6 |
0 |
|||
|
小计 |
801026 |
618966 / 9784 |
|||||||||
|
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 |
110400 |
110400 |
110400 |
0 |
0 |
0 |
8 |
0 |
|||
|
1605 |
109710 |
109200 |
110500 |
108300 |
109040 |
109440 |
-670 |
-270 |
45664 |
14570 |
-414 |
|
1606 |
110250 |
110500 |
110500 |
110500 |
110500 |
110500 |
250 |
250 |
4 |
6 |
-2 |
|
1607 |
113500 |
113750 |
113750 |
250 |
250 |
0 |
0 |
0 |
|||
|
1608 |
110160 |
110160 |
110160 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
109510 |
109560 |
110930 |
108220 |
109230 |
109710 |
-280 |
200 |
520 |
884 |
84 |
|
1610 |
110870 |
111080 |
111080 |
210 |
210 |
0 |
24 |
0 |
|||
|
1611 |
111270 |
111480 |
111480 |
210 |
210 |
0 |
0 |
0 |
|||
|
1612 |
109830 |
110040 |
110040 |
210 |
210 |
0 |
0 |
0 |
|||
|
1701 |
111990 |
111990 |
111990 |
111990 |
111990 |
111990 |
0 |
0 |
2 |
14 |
2 |
|
1702 |
113050 |
113050 |
113050 |
0 |
0 |
0 |
0 |
0 |
|||
|
1703 |
113050 |
113050 |
113050 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
46190 |
15506 / -330 |
|||||||||
|
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 |
|||||||||||
|
1604 |
2203 |
2226 |
2296 |
2226 |
2262 |
2266 |
59 |
63 |
328 |
3322 |
-150 |
|
1605 |
2215 |
2213 |
2309 |
2205 |
2268 |
2264 |
53 |
49 |
3987608 |
1039842 |
44598 |
|
1606 |
2152 |
2136 |
2225 |
2136 |
2193 |
2191 |
41 |
39 |
5134 |
10576 |
-68 |
|
1607 |
2134 |
2130 |
2200 |
2119 |
2164 |
2162 |
30 |
28 |
1068 |
7040 |
50 |
|
1608 |
2128 |
2125 |
2199 |
2110 |
2153 |
2159 |
25 |
31 |
694 |
2350 |
-8 |
|
1609 |
2172 |
2158 |
2226 |
2142 |
2182 |
2180 |
10 |
8 |
33148 |
14506 |
-11054 |
|
1610 |
2161 |
2155 |
2240 |
2138 |
2193 |
2195 |
32 |
34 |
15313536 |
2589898 |
-47786 |
|
1611 |
2124 |
2120 |
2193 |
2104 |
2145 |
2163 |
21 |
39 |
936 |
6682 |
244 |
|
1612 |
2120 |
2120 |
2180 |
2099 |
2147 |
2146 |
27 |
26 |
394 |
1908 |
28 |
|
1701 |
2119 |
2124 |
2183 |
2102 |
2145 |
2146 |
26 |
27 |
306576 |
207162 |
13346 |
|
1702 |
2101 |
2099 |
2166 |
2085 |
2125 |
2132 |
24 |
31 |
2968 |
7900 |
226 |
|
1703 |
2108 |
2127 |
2169 |
2111 |
2135 |
2141 |
27 |
33 |
552 |
1248 |
92 |
|
小计 |
19652942 |
3892434 / -482 |
|||||||||
