|
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 |
|||||||||||
|
1608 |
37680 |
37800 |
37990 |
37410 |
37490 |
37730 |
-190 |
50 |
29826 |
59814 |
-5418 |
|
1609 |
37700 |
37880 |
38060 |
37430 |
37470 |
37810 |
-230 |
110 |
297570 |
189826 |
-18166 |
|
1610 |
37770 |
37960 |
38150 |
37490 |
37520 |
37870 |
-250 |
100 |
192998 |
199022 |
10746 |
|
1611 |
37820 |
37990 |
38200 |
37550 |
37570 |
37930 |
-250 |
110 |
29294 |
70380 |
1162 |
|
1612 |
37870 |
38010 |
38250 |
37610 |
37660 |
37970 |
-210 |
100 |
12974 |
28398 |
1404 |
|
1701 |
37900 |
38080 |
38300 |
37640 |
37690 |
37990 |
-210 |
90 |
2364 |
8128 |
456 |
|
1702 |
37910 |
38150 |
38310 |
37740 |
37780 |
38090 |
-130 |
180 |
316 |
3556 |
164 |
|
1703 |
37900 |
38200 |
38310 |
37700 |
37700 |
38120 |
-200 |
220 |
400 |
3330 |
82 |
|
1704 |
37900 |
38160 |
38270 |
37800 |
37800 |
38010 |
-100 |
110 |
318 |
1564 |
96 |
|
1705 |
37960 |
38220 |
38350 |
37780 |
37780 |
38140 |
-180 |
180 |
448 |
1754 |
266 |
|
1706 |
37990 |
38200 |
38380 |
37820 |
37820 |
38210 |
-170 |
220 |
788 |
1420 |
-150 |
|
1707 |
38000 |
38300 |
38370 |
37810 |
37810 |
38060 |
-190 |
60 |
164 |
238 |
40 |
|
小计 |
567460 |
567430 / -9318 |
|||||||||
|
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 |
|||||||||||
|
1608 |
12385 |
12500 |
12540 |
12345 |
12400 |
12440 |
15 |
55 |
9662 |
42010 |
-4096 |
|
1609 |
12205 |
12360 |
12390 |
12180 |
12260 |
12280 |
55 |
75 |
110912 |
150804 |
-9886 |
|
1610 |
12120 |
12230 |
12260 |
12075 |
12160 |
12170 |
40 |
50 |
58652 |
145106 |
3410 |
|
1611 |
12060 |
12165 |
12200 |
12020 |
12090 |
12105 |
30 |
45 |
12720 |
60736 |
696 |
|
1612 |
12010 |
12145 |
12180 |
11980 |
12055 |
12050 |
45 |
40 |
6600 |
43394 |
-344 |
|
1701 |
12025 |
12085 |
12120 |
11950 |
12030 |
12020 |
5 |
-5 |
2740 |
22966 |
344 |
|
1702 |
12020 |
12110 |
12110 |
11940 |
12010 |
12005 |
-10 |
-15 |
702 |
9132 |
-36 |
|
1703 |
12020 |
12080 |
12080 |
11925 |
11985 |
12015 |
-35 |
-5 |
688 |
7828 |
10 |
|
1704 |
12110 |
12075 |
12100 |
12000 |
12035 |
12065 |
-75 |
-45 |
50 |
1700 |
36 |
|
1705 |
12105 |
12165 |
12165 |
12000 |
12035 |
12035 |
-70 |
-70 |
100 |
1276 |
16 |
|
1706 |
12070 |
12110 |
12110 |
12025 |
12025 |
12075 |
-45 |
5 |
26 |
418 |
8 |
|
1707 |
12075 |
12100 |
12110 |
12020 |
12020 |
12065 |
-55 |
-10 |
44 |
118 |
26 |
|
小计 |
202896 |
485488 / -9816 |
|||||||||
|
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 |
|||||||||||
|
1608 |
16790 |
16805 |
17000 |
16770 |
16800 |
16870 |
10 |
80 |
11800 |
27020 |
-5480 |
|
1609 |
16860 |
16905 |
17075 |
16830 |
16870 |
16945 |
10 |
85 |
277402 |
167602 |
-11724 |
|
1610 |
16925 |
16950 |
17140 |
16895 |
16930 |
17005 |
5 |
80 |
166588 |
210072 |
12492 |
|
1611 |
16980 |
17020 |
17175 |
16935 |
16975 |
17050 |
-5 |
70 |
22358 |
67824 |
4764 |
|
1612 |
16990 |
17025 |
17190 |
16970 |
16995 |
17060 |
5 |
70 |
1238 |
10316 |
62 |
|
1701 |
17025 |
17045 |
17240 |
16610 |
17010 |
17070 |
-15 |
45 |
3766 |
17966 |
1874 |
|
1702 |
17010 |
17225 |
17225 |
17225 |
17225 |
17225 |
215 |
215 |
4 |
314 |
0 |
|
1703 |
17060 |
17030 |
17030 |
17030 |
17030 |
17030 |
-30 |
-30 |
2 |
198 |
2 |
|
1704 |
17090 |
17095 |
17185 |
17060 |
17060 |
17125 |
-30 |
35 |
28 |
444 |
0 |
|
1705 |
17080 |
17190 |
17195 |
16860 |
17060 |
17125 |
-20 |
45 |
24 |
408 |
-4 |
|
1706 |
17080 |
17150 |
17280 |
17005 |
17105 |
17185 |
25 |
105 |
72 |
464 |
-34 |
|
1707 |
17100 |
17130 |
17415 |
17130 |
17160 |
17225 |
60 |
125 |
122 |
650 |
104 |
|
小计 |
483404 |
503278 / 2056 |
|||||||||
|
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 |
|||||||||||
|
1608 |
13585 |
13520 |
13850 |
13045 |
13670 |
13630 |
85 |
45 |
866 |
7612 |
-428 |
|
1609 |
13690 |
13610 |
13800 |
13575 |
13775 |
13710 |
85 |
20 |
19752 |
22124 |
-934 |
|
1610 |
13740 |
13685 |
13850 |
13635 |
13825 |
13770 |
85 |
30 |
4856 |
4804 |
2098 |
|
1611 |
13750 |
13710 |
13800 |
13710 |
13800 |
13770 |
50 |
20 |
10 |
100 |
4 |
|
1612 |
13800 |
13835 |
13885 |
13830 |
13885 |
13850 |
85 |
50 |
6 |
234 |
-4 |
|
1701 |
13890 |
13920 |
13920 |
13900 |
13915 |
13910 |
25 |
20 |
6 |
70 |
4 |
|
1702 |
13860 |
13850 |
13850 |
13850 |
13850 |
13850 |
-10 |
-10 |
2 |
116 |
-2 |
|
1703 |
14155 |
14005 |
14005 |
14005 |
14005 |
14005 |
-150 |
-150 |
2 |
70 |
0 |
|
1704 |
13975 |
13825 |
13825 |
-150 |
-150 |
0 |
100 |
0 |
|||
|
1705 |
13810 |
14030 |
14050 |
14030 |
14050 |
14035 |
240 |
225 |
6 |
40 |
0 |
|
1706 |
14080 |
14080 |
14080 |
0 |
0 |
0 |
24 |
0 |
|||
|
1707 |
13980 |
14205 |
14205 |
225 |
225 |
0 |
2 |
0 |
|||
|
小计 |
25506 |
35296 / 738 |
|||||||||
|
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 |
|||||||||||
|
1608 |
79870 |
80500 |
84280 |
79310 |
84280 |
80870 |
4410 |
1000 |
312 |
432 |
8 |
|
1609 |
80580 |
81500 |
82000 |
80280 |
80330 |
81260 |
-250 |
680 |
716288 |
315740 |
-28194 |
|
1610 |
81430 |
81840 |
82180 |
80610 |
80850 |
81650 |
-580 |
220 |
98 |
360 |
2 |
|
1611 |
81020 |
81420 |
81420 |
81330 |
81330 |
81390 |
310 |
370 |
6 |
206 |
-6 |
|
1612 |
81900 |
81810 |
81810 |
81810 |
81810 |
81810 |
-90 |
-90 |
4 |
232 |
2 |
|
1701 |
82130 |
83100 |
83520 |
81730 |
81790 |
82730 |
-340 |
600 |
273882 |
346484 |
7698 |
|
1702 |
81940 |
82330 |
82330 |
82050 |
82050 |
82190 |
110 |
250 |
4 |
54 |
-2 |
|
1703 |
83000 |
83010 |
83010 |
83010 |
83010 |
83010 |
10 |
10 |
4 |
48 |
-4 |
|
1704 |
82490 |
82900 |
82900 |
82900 |
82900 |
82900 |
410 |
410 |
4 |
18 |
-4 |
|
1705 |
83550 |
84580 |
84760 |
82980 |
83030 |
83860 |
-520 |
310 |
4098 |
12652 |
1904 |
|
1706 |
83730 |
83730 |
83730 |
83730 |
83730 |
83730 |
0 |
0 |
4 |
38 |
0 |
|
1707 |
84090 |
84090 |
84090 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
994704 |
676264 / -18596 |
|||||||||
|
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 |
|||||||||||
|
1608 |
117700 |
116850 |
119000 |
116850 |
119000 |
117920 |
1300 |
220 |
4 |
60 |
2 |
|
1609 |
121010 |
122310 |
122370 |
119220 |
120070 |
120530 |
-940 |
-480 |
17634 |
15592 |
-936 |
|
1610 |
120750 |
120500 |
120500 |
-250 |
-250 |
0 |
24 |
0 |
|||
|
1611 |
121610 |
121120 |
121120 |
-490 |
-490 |
0 |
0 |
0 |
|||
|
1612 |
121660 |
121170 |
121170 |
-490 |
-490 |
0 |
2 |
0 |
|||
|
1701 |
121860 |
122470 |
122470 |
120300 |
121180 |
121320 |
-680 |
-540 |
296 |
316 |
-22 |
|
1702 |
127450 |
127450 |
127450 |
0 |
0 |
0 |
0 |
0 |
|||
|
1703 |
120320 |
119790 |
119790 |
-530 |
-530 |
0 |
0 |
0 |
|||
|
1704 |
120830 |
120830 |
120830 |
0 |
0 |
0 |
0 |
0 |
|||
|
1705 |
124200 |
123650 |
123650 |
-550 |
-550 |
0 |
74 |
0 |
|||
|
1706 |
121500 |
120960 |
120960 |
-540 |
-540 |
0 |
2 |
0 |
|||
|
1707 |
123140 |
123140 |
123140 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
17934 |
16070 / -956 |
|||||||||
