|
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 |
36690 |
36820 |
36900 |
36560 |
36700 |
36780 |
10 |
90 |
5700 |
21770 |
-1100 |
|
1605 |
36890 |
36870 |
37070 |
36700 |
36750 |
36920 |
-140 |
30 |
41490 |
127968 |
-2614 |
|
1606 |
36960 |
37030 |
37130 |
36740 |
36780 |
36990 |
-180 |
30 |
357608 |
295658 |
1524 |
|
1607 |
36940 |
36990 |
37120 |
36730 |
36780 |
36970 |
-160 |
30 |
89678 |
160484 |
1766 |
|
1608 |
36910 |
36950 |
37090 |
36700 |
36750 |
36950 |
-160 |
40 |
14952 |
73534 |
2486 |
|
1609 |
36910 |
36950 |
37090 |
36700 |
36720 |
36940 |
-190 |
30 |
7132 |
25870 |
468 |
|
1610 |
36920 |
36950 |
37080 |
36740 |
36740 |
36940 |
-180 |
20 |
1104 |
9732 |
230 |
|
1611 |
36930 |
37490 |
37490 |
36810 |
36810 |
36970 |
-120 |
40 |
182 |
4112 |
94 |
|
1612 |
37030 |
37100 |
37110 |
36830 |
36840 |
37040 |
-190 |
10 |
164 |
3708 |
2 |
|
1701 |
37070 |
37120 |
37210 |
36820 |
36850 |
37020 |
-220 |
-50 |
144 |
3762 |
-42 |
|
1702 |
37090 |
37070 |
37140 |
36950 |
36950 |
37030 |
-140 |
-60 |
36 |
1016 |
-22 |
|
1703 |
37140 |
37250 |
37250 |
36870 |
36870 |
37070 |
-270 |
-70 |
146 |
1556 |
-36 |
|
小计 |
|
|
|
|
|
|
|
|
518336 |
729170 / 2756 |
|
|
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 |
11870 |
11800 |
11985 |
11800 |
11880 |
11860 |
10 |
-10 |
7700 |
26160 |
-4060 |
|
1605 |
11960 |
11980 |
12045 |
11885 |
11930 |
11925 |
-30 |
-35 |
16584 |
73676 |
-4354 |
|
1606 |
11995 |
11995 |
12020 |
11925 |
11960 |
11960 |
-35 |
-35 |
131570 |
278472 |
-2930 |
|
1607 |
11975 |
11995 |
12015 |
11930 |
11960 |
11965 |
-15 |
-10 |
44238 |
182694 |
5584 |
|
1608 |
11975 |
11985 |
12005 |
11930 |
11965 |
11960 |
-10 |
-15 |
13996 |
68742 |
1744 |
|
1609 |
11980 |
11985 |
12005 |
11930 |
11960 |
11970 |
-20 |
-10 |
7450 |
33790 |
1470 |
|
1610 |
11990 |
12000 |
12005 |
11930 |
11965 |
11965 |
-25 |
-25 |
1520 |
12388 |
124 |
|
1611 |
11945 |
11985 |
11985 |
11930 |
11960 |
11950 |
15 |
5 |
500 |
4864 |
-102 |
|
1612 |
11965 |
11930 |
11970 |
11930 |
11945 |
11945 |
-20 |
-20 |
14 |
3178 |
-8 |
|
1701 |
11990 |
11985 |
11985 |
11950 |
11955 |
11955 |
-35 |
-35 |
126 |
1062 |
96 |
|
1702 |
11930 |
11990 |
11990 |
11940 |
11945 |
11955 |
15 |
25 |
14 |
560 |
4 |
|
1703 |
11945 |
11980 |
11980 |
11950 |
11955 |
11955 |
10 |
10 |
30 |
326 |
20 |
|
小计 |
|
|
|
|
|
|
|
|
223742 |
685912 / -2412 |
|
|
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 |
14840 |
14840 |
14900 |
14725 |
14765 |
14830 |
-75 |
-10 |
1970 |
27380 |
180 |
|
1605 |
14930 |
14950 |
14975 |
14715 |
14880 |
14855 |
-50 |
-75 |
19538 |
44546 |
-2440 |
|
1606 |
14980 |
14980 |
15025 |
14760 |
14925 |
14895 |
-55 |
-85 |
485822 |
209612 |
2274 |
|
1607 |
14995 |
15000 |
15035 |
14780 |
14940 |
14905 |
-55 |
-90 |
83018 |
69966 |
4584 |
|
1608 |
15005 |
15010 |
15040 |
14785 |
14940 |
14900 |
-65 |
-105 |
4712 |
9704 |
-144 |
|
1609 |
15035 |
15120 |
15120 |
14800 |
14945 |
14925 |
-90 |
-110 |
2874 |
6092 |
176 |
|
1610 |
15015 |
15165 |
15165 |
14845 |
14900 |
14950 |
-115 |
-65 |
104 |
416 |
22 |
|
1611 |
14965 |
14965 |
15010 |
14845 |
14845 |
14945 |
-120 |
-20 |
18 |
202 |
10 |
|
1612 |
15000 |
15000 |
15000 |
14900 |
14995 |
14965 |
-5 |
-35 |
6 |
146 |
2 |
|
1701 |
15000 |
14970 |
15000 |
14850 |
14945 |
14950 |
-55 |
-50 |
72 |
846 |
6 |
|
1702 |
15045 |
|
|
|
15045 |
15045 |
0 |
0 |
0 |
204 |
0 |
|
1703 |
14945 |
14905 |
14940 |
14905 |
14940 |
14920 |
-5 |
-25 |
4 |
82 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
598138 |
369196 / 4670 |
|
|
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 |
13175 |
13200 |
13200 |
13200 |
13200 |
13200 |
25 |
25 |
10 |
560 |
0 |
|
1605 |
13390 |
13455 |
13460 |
13270 |
13275 |
13335 |
-115 |
-55 |
1988 |
10604 |
-2 |
|
1606 |
13330 |
13400 |
13420 |
13235 |
13255 |
13305 |
-75 |
-25 |
6960 |
14610 |
646 |
|
1607 |
13340 |
13355 |
13395 |
13225 |
13225 |
13300 |
-115 |
-40 |
490 |
1778 |
124 |
|
1608 |
13310 |
13340 |
13340 |
13260 |
13280 |
13290 |
-30 |
-20 |
14 |
144 |
10 |
|
1609 |
13270 |
13295 |
13295 |
13135 |
13230 |
13220 |
-40 |
-50 |
20 |
96 |
2 |
|
1610 |
13265 |
13175 |
13295 |
13175 |
13230 |
13210 |
-35 |
-55 |
12 |
70 |
0 |
|
1611 |
13260 |
13355 |
13355 |
13195 |
13195 |
13300 |
-65 |
40 |
12 |
68 |
2 |
|
1612 |
13250 |
13220 |
13220 |
13220 |
13220 |
13220 |
-30 |
-30 |
6 |
142 |
0 |
|
1701 |
13325 |
|
|
|
13290 |
13290 |
-35 |
-35 |
0 |
42 |
0 |
|
1702 |
13275 |
13305 |
13305 |
13305 |
13305 |
13305 |
30 |
30 |
2 |
80 |
2 |
|
1703 |
13215 |
13200 |
13200 |
13200 |
13200 |
13200 |
-15 |
-15 |
2 |
26 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
9516 |
28220 / 784 |
|
|
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 |
69480 |
70000 |
70000 |
70000 |
70000 |
70000 |
520 |
520 |
12 |
372 |
-12 |
|
1605 |
69510 |
69420 |
70000 |
68690 |
68890 |
69500 |
-620 |
-10 |
78358 |
150948 |
-15212 |
|
1606 |
69790 |
69920 |
70540 |
69460 |
69460 |
69930 |
-330 |
140 |
450 |
1006 |
8 |
|
1607 |
70090 |
69900 |
70800 |
69490 |
69560 |
70040 |
-530 |
-50 |
324 |
208 |
18 |
|
1608 |
70390 |
71110 |
71110 |
70190 |
70190 |
70820 |
-200 |
430 |
8 |
240 |
-6 |
|
1609 |
70880 |
70880 |
71460 |
70060 |
70240 |
70890 |
-640 |
10 |
745346 |
508514 |
17812 |
|
1610 |
70620 |
71670 |
71670 |
71210 |
71210 |
71440 |
590 |
820 |
4 |
200 |
4 |
|
1611 |
71550 |
72170 |
72170 |
70370 |
70370 |
71500 |
-1180 |
-50 |
10 |
164 |
0 |
|
1612 |
70410 |
72010 |
72300 |
72010 |
72200 |
72210 |
1790 |
1800 |
12 |
54 |
0 |
|
1701 |
71930 |
72000 |
72300 |
71080 |
71290 |
71990 |
-640 |
60 |
5198 |
8360 |
2032 |
|
1702 |
71840 |
72680 |
72690 |
72290 |
72290 |
72540 |
450 |
700 |
8 |
32 |
2 |
|
1703 |
72550 |
72760 |
72990 |
71810 |
72470 |
72490 |
-80 |
-60 |
22 |
40 |
12 |
|
小计 |
|
|
|
|
|
|
|
|
829752 |
670138 / 4658 |
|
|
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 |
112400 |
113960 |
113960 |
110540 |
111570 |
111890 |
-830 |
-510 |
19584 |
13428 |
126 |
|
1606 |
112810 |
|
|
|
112810 |
112810 |
0 |
0 |
0 |
4 |
0 |
|
1607 |
115100 |
|
|
|
114580 |
114580 |
-520 |
-520 |
0 |
0 |
0 |
|
1608 |
113730 |
|
|
|
113730 |
113730 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
113150 |
113520 |
113700 |
111610 |
111980 |
112630 |
-1170 |
-520 |
4606 |
5342 |
154 |
|
1610 |
110500 |
|
|
|
110500 |
110500 |
0 |
0 |
0 |
24 |
0 |
|
1611 |
111170 |
|
|
|
110660 |
110660 |
-510 |
-510 |
0 |
0 |
0 |
|
1612 |
110850 |
|
|
|
110340 |
110340 |
-510 |
-510 |
0 |
0 |
0 |
|
1701 |
111580 |
|
|
|
111070 |
111070 |
-510 |
-510 |
0 |
14 |
0 |
|
1702 |
119410 |
|
|
|
119410 |
119410 |
0 |
0 |
0 |
0 |
0 |
|
1703 |
118320 |
|
|
|
118320 |
118320 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
24190 |
18820 / 280 |
|
