|
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 |
37580 |
37690 |
37770 |
37430 |
37490 |
37630 |
-90 |
50 |
26448 |
92180 |
-2754 |
|
1605 |
37620 |
37750 |
37870 |
37500 |
37510 |
37720 |
-110 |
100 |
171106 |
216036 |
-7296 |
|
1606 |
37690 |
37840 |
37930 |
37560 |
37570 |
37790 |
-120 |
100 |
91148 |
229602 |
9288 |
|
1607 |
37750 |
37850 |
37960 |
37590 |
37620 |
37800 |
-130 |
50 |
17866 |
95514 |
4178 |
|
1608 |
37800 |
37910 |
37980 |
37610 |
37650 |
37850 |
-150 |
50 |
6612 |
39268 |
2164 |
|
1609 |
37840 |
37950 |
37990 |
37640 |
37660 |
37940 |
-180 |
100 |
1932 |
11896 |
242 |
|
1610 |
37880 |
38000 |
38070 |
37700 |
37700 |
37970 |
-180 |
90 |
394 |
5434 |
0 |
|
1611 |
37920 |
37970 |
38070 |
37710 |
37720 |
37980 |
-200 |
60 |
220 |
3430 |
-40 |
|
1612 |
37910 |
38070 |
38100 |
37810 |
37810 |
38010 |
-100 |
100 |
112 |
3784 |
10 |
|
1701 |
37970 |
38070 |
38100 |
37810 |
37810 |
38060 |
-160 |
90 |
114 |
2818 |
12 |
|
1702 |
37970 |
38060 |
38130 |
37800 |
37800 |
38090 |
-170 |
120 |
108 |
522 |
68 |
|
1703 |
38040 |
38140 |
38170 |
37930 |
37930 |
38050 |
-110 |
10 |
54 |
354 |
14 |
|
小计 |
|
|
|
|
|
|
|
|
316114 |
700838 / 5886 |
|
|
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 |
11625 |
11690 |
11800 |
11650 |
11700 |
11735 |
75 |
110 |
15970 |
43292 |
-2878 |
|
1605 |
11640 |
11720 |
11830 |
11680 |
11740 |
11760 |
100 |
120 |
164850 |
211640 |
-274 |
|
1606 |
11615 |
11680 |
11785 |
11650 |
11715 |
11725 |
100 |
110 |
71996 |
201752 |
8708 |
|
1607 |
11605 |
11640 |
11745 |
11625 |
11690 |
11690 |
85 |
85 |
30136 |
129260 |
5752 |
|
1608 |
11595 |
11630 |
11720 |
11615 |
11675 |
11675 |
80 |
80 |
12054 |
42704 |
3164 |
|
1609 |
11580 |
11650 |
11715 |
11605 |
11680 |
11670 |
100 |
90 |
8952 |
17044 |
4266 |
|
1610 |
11630 |
11670 |
11715 |
11630 |
11670 |
11675 |
40 |
45 |
2300 |
6868 |
412 |
|
1611 |
11655 |
11670 |
11710 |
11640 |
11665 |
11675 |
10 |
20 |
1170 |
3574 |
-130 |
|
1612 |
11660 |
11715 |
11725 |
11640 |
11675 |
11690 |
15 |
30 |
378 |
950 |
104 |
|
1701 |
11680 |
11690 |
11740 |
11675 |
11685 |
11710 |
5 |
30 |
182 |
466 |
100 |
|
1702 |
11630 |
11705 |
11725 |
11700 |
11725 |
11710 |
95 |
80 |
10 |
212 |
4 |
|
1703 |
11645 |
11715 |
11730 |
11700 |
11730 |
11705 |
85 |
60 |
34 |
44 |
30 |
|
小计 |
|
|
|
|
|
|
|
|
308032 |
657806 / 19258 |
|
|
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 |
14130 |
14190 |
14305 |
14150 |
14155 |
14240 |
25 |
110 |
3812 |
42514 |
-1430 |
|
1605 |
14170 |
14285 |
14350 |
14205 |
14205 |
14280 |
35 |
110 |
150100 |
122722 |
-8346 |
|
1606 |
14205 |
14275 |
14390 |
14240 |
14255 |
14325 |
50 |
120 |
76734 |
122954 |
5322 |
|
1607 |
14235 |
14315 |
14410 |
14270 |
14280 |
14340 |
45 |
105 |
8112 |
21790 |
330 |
|
1608 |
14280 |
14365 |
14415 |
14300 |
14300 |
14375 |
20 |
95 |
356 |
2656 |
122 |
|
1609 |
14290 |
14490 |
14490 |
14285 |
14315 |
14375 |
25 |
85 |
264 |
1194 |
102 |
|
1610 |
14285 |
14375 |
14375 |
14305 |
14305 |
14340 |
20 |
55 |
4 |
362 |
2 |
|
1611 |
14310 |
|
|
|
14365 |
14365 |
55 |
55 |
0 |
156 |
0 |
|
1612 |
14330 |
14470 |
14470 |
14415 |
14465 |
14450 |
135 |
120 |
6 |
140 |
-2 |
|
1701 |
14365 |
14465 |
14480 |
14360 |
14360 |
14425 |
-5 |
60 |
20 |
258 |
-4 |
|
1702 |
14385 |
14460 |
14545 |
14395 |
14395 |
14455 |
10 |
70 |
10 |
92 |
0 |
|
1703 |
14405 |
|
|
|
14475 |
14475 |
70 |
70 |
0 |
12 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
239418 |
314850 / -3904 |
|
|
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 |
13620 |
13670 |
13685 |
13610 |
13640 |
13660 |
20 |
40 |
880 |
6342 |
-122 |
|
1605 |
13525 |
13550 |
13620 |
13525 |
13575 |
13575 |
50 |
50 |
4188 |
19128 |
364 |
|
1606 |
13465 |
13510 |
13540 |
13460 |
13505 |
13505 |
40 |
40 |
706 |
6580 |
234 |
|
1607 |
13450 |
|
|
|
13490 |
13490 |
40 |
40 |
0 |
164 |
0 |
|
1608 |
13405 |
13460 |
13460 |
13460 |
13460 |
13460 |
55 |
55 |
4 |
34 |
2 |
|
1609 |
13370 |
13340 |
13515 |
13105 |
13365 |
13290 |
-5 |
-80 |
616 |
72 |
14 |
|
1610 |
13390 |
|
|
|
13310 |
13310 |
-80 |
-80 |
0 |
44 |
0 |
|
1611 |
13370 |
13400 |
13400 |
13400 |
13400 |
13400 |
30 |
30 |
6 |
56 |
2 |
|
1612 |
13265 |
|
|
|
13290 |
13290 |
25 |
25 |
0 |
88 |
0 |
|
1701 |
13340 |
13345 |
13380 |
13345 |
13380 |
13360 |
40 |
20 |
4 |
44 |
2 |
|
1702 |
13350 |
|
|
|
13370 |
13370 |
20 |
20 |
0 |
38 |
0 |
|
1703 |
13355 |
13295 |
13295 |
13295 |
13295 |
13295 |
-60 |
-60 |
8 |
8 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
6412 |
32598 / 504 |
|
|
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 |
67850 |
68000 |
68000 |
67290 |
67290 |
67550 |
-560 |
-300 |
16 |
374 |
0 |
|
1605 |
68320 |
68380 |
68950 |
67990 |
68120 |
68560 |
-200 |
240 |
436500 |
387790 |
-5906 |
|
1606 |
68570 |
68740 |
69190 |
67630 |
67630 |
68710 |
-940 |
140 |
150 |
724 |
6 |
|
1607 |
69220 |
68660 |
68660 |
68660 |
68660 |
68660 |
-560 |
-560 |
20 |
124 |
20 |
|
1608 |
69600 |
68970 |
68970 |
68970 |
68970 |
68970 |
-630 |
-630 |
40 |
170 |
40 |
|
1609 |
69370 |
69520 |
70000 |
68950 |
69050 |
69560 |
-320 |
190 |
121838 |
211914 |
16102 |
|
1610 |
69770 |
69690 |
70460 |
69410 |
69410 |
69520 |
-360 |
-250 |
52 |
180 |
38 |
|
1611 |
70230 |
|
|
|
69980 |
69980 |
-250 |
-250 |
0 |
170 |
0 |
|
1612 |
70030 |
69840 |
71060 |
69840 |
71060 |
70450 |
1030 |
420 |
4 |
94 |
2 |
|
1701 |
70590 |
70900 |
71210 |
70230 |
70240 |
70780 |
-350 |
190 |
458 |
3824 |
88 |
|
1702 |
70860 |
70860 |
71320 |
70860 |
71320 |
71090 |
460 |
230 |
4 |
22 |
0 |
|
1703 |
71420 |
|
|
|
71650 |
71650 |
230 |
230 |
0 |
12 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
559082 |
605398 / 10390 |
|
|
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 |
111370 |
111990 |
112880 |
108210 |
108600 |
111460 |
-2770 |
90 |
40490 |
16618 |
-1310 |
|
1606 |
111100 |
111100 |
111210 |
109800 |
109800 |
110700 |
-1300 |
-400 |
6 |
8 |
0 |
|
1607 |
112990 |
|
|
|
112580 |
112580 |
-410 |
-410 |
0 |
0 |
0 |
|
1608 |
111650 |
|
|
|
111650 |
111650 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
111560 |
111900 |
112870 |
108820 |
108900 |
111510 |
-2660 |
-50 |
760 |
1196 |
-20 |
|
1610 |
111520 |
110900 |
110900 |
110900 |
110900 |
110900 |
-620 |
-620 |
2 |
24 |
0 |
|
1611 |
111920 |
|
|
|
111290 |
111290 |
-630 |
-630 |
0 |
0 |
0 |
|
1612 |
111380 |
|
|
|
111380 |
111380 |
0 |
0 |
0 |
0 |
0 |
|
1701 |
112390 |
111360 |
111360 |
111350 |
111350 |
111350 |
-1040 |
-1040 |
4 |
14 |
0 |
|
1702 |
114830 |
|
|
|
114830 |
114830 |
0 |
0 |
0 |
0 |
0 |
|
1703 |
114830 |
|
|
|
114830 |
114830 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
41262 |
17868 / -1330 |
|
