|
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 |
37630 |
37490 |
37940 |
37420 |
37500 |
37620 |
-130 |
-10 |
42996 |
86270 |
-5910 |
|
1605 |
37720 |
37600 |
38040 |
37470 |
37570 |
37710 |
-150 |
-10 |
293616 |
201452 |
-14584 |
|
1606 |
37790 |
37660 |
38090 |
37490 |
37590 |
37750 |
-200 |
-40 |
185848 |
254388 |
24786 |
|
1607 |
37800 |
37650 |
38110 |
37500 |
37570 |
37730 |
-230 |
-70 |
35146 |
100544 |
5030 |
|
1608 |
37850 |
37680 |
38120 |
37500 |
37590 |
37780 |
-260 |
-70 |
13758 |
41444 |
2176 |
|
1609 |
37940 |
37710 |
38120 |
37510 |
37580 |
37740 |
-360 |
-200 |
2758 |
11760 |
-136 |
|
1610 |
37970 |
37730 |
38150 |
37530 |
37580 |
37790 |
-390 |
-180 |
810 |
5638 |
204 |
|
1611 |
37980 |
37790 |
38120 |
37650 |
37650 |
37840 |
-330 |
-140 |
88 |
3468 |
38 |
|
1612 |
38010 |
37820 |
38080 |
37570 |
37630 |
37860 |
-380 |
-150 |
120 |
3816 |
32 |
|
1701 |
38060 |
37830 |
38240 |
37660 |
37680 |
37950 |
-380 |
-110 |
698 |
3118 |
300 |
|
1702 |
38090 |
38090 |
38240 |
37680 |
37680 |
37940 |
-410 |
-150 |
180 |
592 |
70 |
|
1703 |
38050 |
37920 |
38260 |
37670 |
37670 |
37920 |
-380 |
-130 |
158 |
478 |
124 |
|
小计 |
|
|
|
|
|
|
|
|
576176 |
712968 / 12130 |
|
|
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 |
11735 |
11710 |
11840 |
11670 |
11720 |
11775 |
-15 |
40 |
11626 |
39064 |
-4228 |
|
1605 |
11760 |
11750 |
11880 |
11700 |
11755 |
11810 |
-5 |
50 |
183126 |
211004 |
-636 |
|
1606 |
11725 |
11730 |
11840 |
11625 |
11715 |
11770 |
-10 |
45 |
84034 |
205874 |
4122 |
|
1607 |
11690 |
11705 |
11810 |
11630 |
11675 |
11745 |
-15 |
55 |
30324 |
131390 |
2130 |
|
1608 |
11675 |
11700 |
11800 |
11620 |
11655 |
11730 |
-20 |
55 |
11158 |
45490 |
2786 |
|
1609 |
11670 |
11690 |
11790 |
11605 |
11660 |
11725 |
-10 |
55 |
8244 |
19874 |
2830 |
|
1610 |
11675 |
11700 |
11780 |
11610 |
11660 |
11725 |
-15 |
50 |
1516 |
7612 |
744 |
|
1611 |
11675 |
11735 |
11770 |
11615 |
11645 |
11715 |
-30 |
40 |
540 |
3884 |
310 |
|
1612 |
11690 |
11725 |
11770 |
11640 |
11640 |
11725 |
-50 |
35 |
442 |
1158 |
208 |
|
1701 |
11710 |
11720 |
11765 |
11665 |
11665 |
11745 |
-45 |
35 |
272 |
560 |
94 |
|
1702 |
11710 |
11760 |
11770 |
11660 |
11660 |
11730 |
-50 |
20 |
130 |
288 |
76 |
|
1703 |
11705 |
11755 |
11765 |
11660 |
11660 |
11730 |
-45 |
25 |
184 |
112 |
68 |
|
小计 |
|
|
|
|
|
|
|
|
331596 |
666310 / 8504 |
|
|
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 |
14240 |
14165 |
14315 |
14050 |
14090 |
14180 |
-150 |
-60 |
4648 |
41448 |
-1066 |
|
1605 |
14280 |
14230 |
14370 |
14080 |
14135 |
14235 |
-145 |
-45 |
181900 |
112960 |
-9762 |
|
1606 |
14325 |
14265 |
14410 |
14125 |
14180 |
14270 |
-145 |
-55 |
91728 |
127008 |
4054 |
|
1607 |
14340 |
14280 |
14430 |
14145 |
14200 |
14275 |
-140 |
-65 |
12180 |
24242 |
2452 |
|
1608 |
14375 |
14340 |
14420 |
14150 |
14200 |
14290 |
-175 |
-85 |
820 |
2720 |
64 |
|
1609 |
14375 |
14440 |
14450 |
14230 |
14245 |
14385 |
-130 |
10 |
308 |
1136 |
-58 |
|
1610 |
14340 |
14350 |
14440 |
14225 |
14225 |
14310 |
-115 |
-30 |
14 |
360 |
-2 |
|
1611 |
14365 |
14365 |
14365 |
14265 |
14265 |
14315 |
-100 |
-50 |
8 |
154 |
-2 |
|
1612 |
14450 |
14385 |
14385 |
14285 |
14285 |
14330 |
-165 |
-120 |
8 |
138 |
-2 |
|
1701 |
14425 |
14420 |
14420 |
14280 |
14280 |
14330 |
-145 |
-95 |
32 |
234 |
-24 |
|
1702 |
14455 |
14320 |
14320 |
14315 |
14315 |
14315 |
-140 |
-140 |
30 |
122 |
30 |
|
1703 |
14475 |
14320 |
14320 |
14320 |
14320 |
14320 |
-155 |
-155 |
40 |
52 |
40 |
|
小计 |
|
|
|
|
|
|
|
|
291716 |
310574 / -4276 |
|
|
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 |
13660 |
13690 |
13725 |
13630 |
13645 |
13670 |
-15 |
10 |
1950 |
5670 |
-672 |
|
1605 |
13575 |
13575 |
13650 |
13530 |
13550 |
13585 |
-25 |
10 |
4220 |
18722 |
-406 |
|
1606 |
13505 |
13545 |
13575 |
13440 |
13480 |
13500 |
-25 |
-5 |
1240 |
7200 |
620 |
|
1607 |
13490 |
13445 |
13445 |
13445 |
13445 |
13445 |
-45 |
-45 |
6 |
170 |
6 |
|
1608 |
13460 |
13430 |
13430 |
13405 |
13420 |
13420 |
-40 |
-40 |
8 |
40 |
6 |
|
1609 |
13290 |
13400 |
13400 |
13400 |
13400 |
13400 |
110 |
110 |
2 |
72 |
0 |
|
1610 |
13310 |
13400 |
13400 |
13400 |
13400 |
13400 |
90 |
90 |
4 |
44 |
0 |
|
1611 |
13400 |
|
|
|
13490 |
13490 |
90 |
90 |
0 |
56 |
0 |
|
1612 |
13290 |
|
|
|
13375 |
13375 |
85 |
85 |
0 |
88 |
0 |
|
1701 |
13360 |
|
|
|
13450 |
13450 |
90 |
90 |
0 |
44 |
0 |
|
1702 |
13370 |
|
|
|
13460 |
13460 |
90 |
90 |
0 |
38 |
0 |
|
1703 |
13295 |
13270 |
13270 |
13270 |
13270 |
13270 |
-25 |
-25 |
6 |
14 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
7436 |
32158 / -440 |
|
|
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 |
67550 |
67680 |
68020 |
67590 |
67700 |
67810 |
150 |
260 |
140 |
366 |
-8 |
|
1605 |
68560 |
68180 |
68810 |
67800 |
68290 |
68300 |
-270 |
-260 |
409056 |
371538 |
-16252 |
|
1606 |
68710 |
68330 |
68990 |
68190 |
68550 |
68530 |
-160 |
-180 |
52 |
714 |
-10 |
|
1607 |
68660 |
68660 |
68660 |
68660 |
68660 |
68660 |
0 |
0 |
6 |
118 |
-6 |
|
1608 |
68970 |
68580 |
69150 |
68580 |
69100 |
69050 |
130 |
80 |
20 |
154 |
-16 |
|
1609 |
69560 |
69080 |
69820 |
68810 |
69290 |
69320 |
-270 |
-240 |
116620 |
213260 |
1346 |
|
1610 |
69520 |
|
|
|
69280 |
69280 |
-240 |
-240 |
0 |
180 |
0 |
|
1611 |
69980 |
69980 |
70420 |
69080 |
70400 |
69820 |
420 |
-160 |
12 |
166 |
-4 |
|
1612 |
70450 |
|
|
|
70290 |
70290 |
-160 |
-160 |
0 |
94 |
0 |
|
1701 |
70780 |
70400 |
71060 |
70100 |
70480 |
70520 |
-300 |
-260 |
534 |
3890 |
66 |
|
1702 |
71090 |
|
|
|
70820 |
70820 |
-270 |
-270 |
0 |
22 |
0 |
|
1703 |
71650 |
71290 |
71290 |
71290 |
71290 |
71290 |
-360 |
-360 |
4 |
12 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
526444 |
590514 / -14884 |
|
|
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 |
111460 |
108600 |
109780 |
108000 |
108470 |
108930 |
-2990 |
-2530 |
41094 |
16804 |
186 |
|
1606 |
110700 |
|
|
|
108190 |
108190 |
-2510 |
-2510 |
0 |
8 |
0 |
|
1607 |
112580 |
|
|
|
110020 |
110020 |
-2560 |
-2560 |
0 |
0 |
0 |
|
1608 |
111250 |
|
|
|
111250 |
111250 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
111510 |
109580 |
109950 |
108730 |
108960 |
109270 |
-2550 |
-2240 |
766 |
1300 |
104 |
|
1610 |
110900 |
|
|
|
110900 |
110900 |
0 |
0 |
0 |
24 |
0 |
|
1611 |
111290 |
|
|
|
109060 |
109060 |
-2230 |
-2230 |
0 |
0 |
0 |
|
1612 |
111380 |
|
|
|
109150 |
109150 |
-2230 |
-2230 |
0 |
0 |
0 |
|
1701 |
111350 |
|
|
|
111350 |
111350 |
0 |
0 |
0 |
14 |
0 |
|
1702 |
114830 |
|
|
|
114830 |
114830 |
0 |
0 |
0 |
0 |
0 |
|
1703 |
113770 |
|
|
|
113770 |
113770 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
41860 |
18158 / 290 |
|
