|
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 |
|||||||||||
|
1607 |
37010 |
37100 |
39200 |
36890 |
38530 |
38370 |
1520 |
1360 |
17560 |
19840 |
-8790 |
|
1608 |
37030 |
37450 |
39110 |
37220 |
38530 |
38340 |
1500 |
1310 |
120638 |
113786 |
6124 |
|
1609 |
37060 |
37500 |
39210 |
37260 |
38580 |
38350 |
1520 |
1290 |
876672 |
295230 |
31690 |
|
1610 |
37080 |
37520 |
39210 |
37280 |
38620 |
38390 |
1540 |
1310 |
228744 |
126354 |
12292 |
|
1611 |
37080 |
37550 |
39200 |
37300 |
38620 |
38490 |
1540 |
1410 |
51842 |
49496 |
7170 |
|
1612 |
37100 |
37460 |
39210 |
37280 |
38610 |
38380 |
1510 |
1280 |
9584 |
16594 |
776 |
|
1701 |
37140 |
37480 |
39250 |
37340 |
38660 |
38500 |
1520 |
1360 |
4060 |
6578 |
308 |
|
1702 |
37140 |
37490 |
39220 |
37390 |
38690 |
38520 |
1550 |
1380 |
378 |
2880 |
-32 |
|
1703 |
37150 |
37500 |
39330 |
37450 |
38670 |
38550 |
1520 |
1400 |
496 |
3128 |
-62 |
|
1704 |
37170 |
37550 |
39220 |
37550 |
38640 |
38360 |
1470 |
1190 |
274 |
1608 |
-2 |
|
1705 |
37260 |
37620 |
39300 |
37470 |
38670 |
38370 |
1410 |
1110 |
624 |
1310 |
-120 |
|
1706 |
37230 |
37890 |
39400 |
37500 |
38700 |
38600 |
1470 |
1370 |
1676 |
1462 |
952 |
|
小计 |
|
|
|
|
|
|
|
|
1312548 |
638266 / 50306 |
|
|
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 |
|||||||||||
|
1607 |
13020 |
13000 |
13055 |
12960 |
12960 |
13025 |
-60 |
5 |
9560 |
17020 |
-8710 |
|
1608 |
12750 |
12765 |
12890 |
12705 |
12830 |
12815 |
80 |
65 |
48666 |
103088 |
-6290 |
|
1609 |
12565 |
12555 |
12725 |
12515 |
12655 |
12625 |
90 |
60 |
257226 |
221860 |
4760 |
|
1610 |
12390 |
12405 |
12565 |
12345 |
12490 |
12470 |
100 |
80 |
57984 |
113476 |
9814 |
|
1611 |
12250 |
12280 |
12430 |
12250 |
12370 |
12340 |
120 |
90 |
14632 |
49566 |
474 |
|
1612 |
12160 |
12190 |
12330 |
12160 |
12255 |
12245 |
95 |
85 |
11488 |
39500 |
1390 |
|
1701 |
12115 |
12170 |
12300 |
12125 |
12210 |
12195 |
95 |
80 |
4152 |
17422 |
1610 |
|
1702 |
12075 |
12115 |
12265 |
12105 |
12180 |
12175 |
105 |
100 |
1626 |
6052 |
392 |
|
1703 |
12075 |
12120 |
12240 |
12070 |
12185 |
12145 |
110 |
70 |
1014 |
4758 |
326 |
|
1704 |
12125 |
12100 |
12245 |
12100 |
12215 |
12185 |
90 |
60 |
70 |
1158 |
10 |
|
1705 |
12140 |
12185 |
12290 |
12170 |
12210 |
12205 |
70 |
65 |
160 |
1130 |
-2 |
|
1706 |
12115 |
12195 |
12300 |
12160 |
12265 |
12200 |
150 |
85 |
68 |
362 |
38 |
|
小计 |
|
|
|
|
|
|
|
|
406646 |
575392 / 3812 |
|
|
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 |
|||||||||||
|
1607 |
16625 |
16855 |
17110 |
16790 |
17055 |
16920 |
430 |
295 |
1580 |
21130 |
-360 |
|
1608 |
16690 |
16905 |
17145 |
16810 |
16870 |
16980 |
180 |
290 |
44432 |
67508 |
-4942 |
|
1609 |
16740 |
16980 |
17200 |
16860 |
16905 |
17025 |
165 |
285 |
574996 |
251686 |
3442 |
|
1610 |
16770 |
17000 |
17220 |
16895 |
16950 |
17050 |
180 |
280 |
107256 |
105694 |
11854 |
|
1611 |
16785 |
16980 |
17225 |
16920 |
16940 |
17075 |
155 |
290 |
11152 |
21838 |
4218 |
|
1612 |
16815 |
16995 |
17270 |
16955 |
16995 |
17085 |
180 |
270 |
560 |
1692 |
112 |
|
1701 |
16800 |
17035 |
17260 |
16960 |
16995 |
17065 |
195 |
265 |
1294 |
2332 |
144 |
|
1702 |
16805 |
17150 |
17210 |
16960 |
16960 |
17105 |
155 |
300 |
14 |
198 |
4 |
|
1703 |
16805 |
16985 |
17315 |
16985 |
16990 |
17080 |
185 |
275 |
18 |
138 |
8 |
|
1704 |
16870 |
17125 |
17305 |
17110 |
17140 |
17175 |
270 |
305 |
60 |
314 |
-20 |
|
1705 |
16900 |
17030 |
17265 |
16875 |
17145 |
17095 |
245 |
195 |
82 |
214 |
26 |
|
1706 |
16950 |
17085 |
17195 |
17085 |
17115 |
17140 |
165 |
190 |
68 |
228 |
10 |
|
小计 |
|
|
|
|
|
|
|
|
741512 |
472972 / 14496 |
|
|
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 |
|||||||||||
|
1607 |
13020 |
13150 |
13200 |
13100 |
13100 |
13160 |
80 |
140 |
40 |
6240 |
20 |
|
1608 |
13080 |
13215 |
13350 |
13095 |
13155 |
13225 |
75 |
145 |
3846 |
13026 |
58 |
|
1609 |
13140 |
13290 |
13445 |
13175 |
13250 |
13300 |
110 |
160 |
17710 |
17684 |
760 |
|
1610 |
13210 |
13320 |
13480 |
13230 |
13270 |
13350 |
60 |
140 |
246 |
580 |
82 |
|
1611 |
13230 |
13385 |
13400 |
13285 |
13285 |
13365 |
55 |
135 |
8 |
112 |
2 |
|
1612 |
13270 |
13400 |
13520 |
13335 |
13335 |
13420 |
65 |
150 |
18 |
272 |
4 |
|
1701 |
13390 |
|
|
|
13390 |
13390 |
0 |
0 |
0 |
66 |
0 |
|
1702 |
13190 |
13450 |
13625 |
13350 |
13350 |
13460 |
160 |
270 |
10 |
130 |
-4 |
|
1703 |
13330 |
|
|
|
13600 |
13600 |
270 |
270 |
0 |
76 |
0 |
|
1704 |
13280 |
|
|
|
13280 |
13280 |
0 |
0 |
0 |
104 |
0 |
|
1705 |
13325 |
|
|
|
13595 |
13595 |
270 |
270 |
0 |
32 |
0 |
|
1706 |
13480 |
13645 |
13645 |
13645 |
13645 |
13645 |
165 |
165 |
2 |
22 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
21880 |
38344 / 922 |
|
|
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 |
|||||||||||
|
1607 |
76800 |
81390 |
81390 |
81390 |
81390 |
81390 |
4590 |
4590 |
12 |
3252 |
-12 |
|
1608 |
78980 |
80880 |
82850 |
79790 |
80280 |
81560 |
1300 |
2580 |
156 |
392 |
6 |
|
1609 |
79740 |
81400 |
83570 |
79900 |
80430 |
81830 |
690 |
2090 |
1638146 |
485588 |
-10774 |
|
1610 |
80120 |
82050 |
83080 |
80220 |
80220 |
82460 |
100 |
2340 |
38 |
420 |
14 |
|
1611 |
80730 |
82000 |
84690 |
81960 |
81960 |
82800 |
1230 |
2070 |
16 |
252 |
2 |
|
1612 |
80710 |
82480 |
84400 |
81530 |
81530 |
82510 |
820 |
1800 |
104 |
324 |
-24 |
|
1701 |
81240 |
82980 |
85000 |
81530 |
82020 |
83310 |
780 |
2070 |
305316 |
224430 |
7700 |
|
1702 |
82090 |
83410 |
83410 |
83140 |
83140 |
83350 |
1050 |
1260 |
10 |
96 |
8 |
|
1703 |
81930 |
84000 |
84000 |
83780 |
83780 |
83890 |
1850 |
1960 |
12 |
68 |
6 |
|
1704 |
81350 |
|
|
|
83290 |
83290 |
1940 |
1940 |
0 |
22 |
0 |
|
1705 |
82610 |
84100 |
86320 |
83000 |
83230 |
84840 |
620 |
2230 |
2596 |
7330 |
292 |
|
1706 |
82560 |
|
|
|
82560 |
82560 |
0 |
0 |
0 |
30 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
1946406 |
722204 / -2782 |
|
|
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 |
|||||||||||
|
1607 |
108510 |
|
|
|
108510 |
108510 |
0 |
0 |
0 |
0 |
0 |
|
1608 |
117500 |
|
|
|
117500 |
117500 |
0 |
0 |
0 |
56 |
0 |
|
1609 |
118990 |
120190 |
122000 |
118170 |
119070 |
119900 |
80 |
910 |
46426 |
14916 |
462 |
|
1610 |
120610 |
|
|
|
120610 |
120610 |
0 |
0 |
0 |
24 |
0 |
|
1611 |
119010 |
|
|
|
119920 |
119920 |
910 |
910 |
0 |
0 |
0 |
|
1612 |
119070 |
|
|
|
119980 |
119980 |
910 |
910 |
0 |
2 |
0 |
|
1701 |
120600 |
121610 |
123170 |
120120 |
120420 |
121060 |
-180 |
460 |
88 |
120 |
8 |
|
1702 |
128250 |
|
|
|
128250 |
128250 |
0 |
0 |
0 |
0 |
0 |
|
1703 |
122930 |
|
|
|
123400 |
123400 |
470 |
470 |
0 |
0 |
0 |
|
1704 |
123450 |
|
|
|
123450 |
123450 |
0 |
0 |
0 |
0 |
0 |
|
1705 |
120500 |
120370 |
122100 |
120180 |
120180 |
120380 |
-320 |
-120 |
26 |
40 |
24 |
|
1706 |
116250 |
|
|
|
116140 |
116140 |
-110 |
-110 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
46540 |
15158 / 494 |
|
|
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:黄金 |
|||||||||||
|
1607 |
281.00 |
|
|
|
281.00 |
281.00 |
0.00 |
0.00 |
0 |
0 |
0 |
|
1608 |
292.40 |
290.75 |
290.75 |
286.70 |
289.15 |
289.95 |
-3.25 |
-2.45 |
246 |
108 |
-24 |
|
1609 |
292.40 |
292.20 |
292.20 |
286.85 |
290.10 |
288.65 |
-2.30 |
-3.75 |
144 |
106 |
6 |
|
1610 |
292.20 |
290.95 |
290.95 |
286.95 |
289.90 |
289.05 |
-2.30 |
-3.15 |
92 |
148 |
26 |
|
1612 |
293.70 |
291.80 |
292.35 |
287.65 |
290.80 |
290.00 |
-2.90 |
-3.70 |
450672 |
372344 |
4682 |
|
1702 |
295.00 |
|
|
|
295.00 |
295.00 |
0.00 |
0.00 |
0 |
254 |
0 |
|
1704 |
295.60 |
290.20 |
292.05 |
290.20 |
292.05 |
291.10 |
-3.55 |
-4.50 |
4 |
138 |
0 |
|
1706 |
295.70 |
295.30 |
295.30 |
289.70 |
292.50 |
291.75 |
-3.20 |
-3.95 |
1432 |
4128 |
276 |
|
小计 |
|
|
|
|
|
|
|
|
452590 |
377226 / 4966 |
|
|
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:白银 |
|||||||||||
|
1607 |
4420 |
4338 |
4345 |
4338 |
4345 |
4338 |
-75 |
-82 |
132 |
4172 |
132 |
|
1608 |
4437 |
4448 |
4448 |
4332 |
4436 |
4383 |
-1 |
-54 |
50 |
1664 |
22 |
|
1609 |
4447 |
4471 |
4477 |
4344 |
4443 |
4444 |
-4 |
-3 |
1008 |
3274 |
118 |
|
1610 |
4460 |
4375 |
4489 |
4358 |
4489 |
4466 |
29 |
6 |
178 |
668 |
22 |
|
1611 |
4462 |
4466 |
4509 |
4391 |
4493 |
4467 |
31 |
5 |
92 |
404 |
18 |
|
1612 |
4506 |
4512 |
4537 |
4397 |
4523 |
4481 |
17 |
-25 |
1840992 |
807440 |
46730 |
|
1701 |
4516 |
4529 |
4549 |
4412 |
4528 |
4505 |
12 |
-11 |
584 |
758 |
10 |
|
1702 |
4510 |
4541 |
4545 |
4433 |
4540 |
4518 |
30 |
8 |
58 |
202 |
-20 |
|
1703 |
4464 |
4495 |
4578 |
4495 |
4564 |
4525 |
100 |
61 |
10 |
156 |
0 |
|
1704 |
4529 |
|
|
|
4529 |
4529 |
0 |
0 |
0 |
1164 |
0 |
|
1705 |
4600 |
4540 |
4573 |
4489 |
4573 |
4517 |
-27 |
-83 |
10 |
128 |
2 |
|
1706 |
4600 |
4616 |
4631 |
4495 |
4622 |
4573 |
22 |
-27 |
5454 |
3416 |
426 |
|
小计 |
|
|
|
|
|
|
|
|
1848568 |
823446 / 47460 |
|
|
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 |
|||||||||||
|
1607 |
2220 |
2346 |
2346 |
2187 |
2187 |
2266 |
-33 |
46 |
120 |
1200 |
-60 |
|
1608 |
2461 |
2460 |
2500 |
2444 |
2475 |
2470 |
14 |
9 |
38 |
816 |
-24 |
|
1609 |
2444 |
2498 |
2541 |
2470 |
2478 |
2498 |
34 |
54 |
15844 |
16322 |
-1770 |
|
1610 |
2491 |
2540 |
2589 |
2512 |
2516 |
2550 |
25 |
59 |
6880472 |
2494614 |
-67170 |
|
1611 |
2433 |
2483 |
2510 |
2438 |
2452 |
2488 |
19 |
55 |
1786 |
3960 |
-658 |
|
1612 |
2354 |
2428 |
2460 |
2417 |
2418 |
2440 |
64 |
86 |
394 |
2634 |
-88 |
|
1701 |
2406 |
2456 |
2489 |
2425 |
2434 |
2456 |
28 |
50 |
840008 |
798668 |
-14524 |
|
1702 |
2368 |
2429 |
2459 |
2401 |
2410 |
2433 |
42 |
65 |
2218 |
13476 |
66 |
|
1703 |
2355 |
2389 |
2427 |
2371 |
2383 |
2396 |
28 |
41 |
472 |
4258 |
4 |
|
1704 |
2386 |
2418 |
2450 |
2404 |
2415 |
2425 |
29 |
39 |
242 |
1406 |
-96 |
|
1705 |
2372 |
2425 |
2460 |
2404 |
2414 |
2428 |
42 |
56 |
58998 |
109500 |
4766 |
|
1706 |
2378 |
2407 |
2440 |
2394 |
2400 |
2411 |
22 |
33 |
166 |
668 |
-12 |
|
小计 |
|
|
|
|
|
|
|
|
7800758 |
3447522 / -79566 |
|
