|
交割月份 |
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 |
|
|
商品名称:铜 |
|||||||||||
|
1609 |
36610 |
36550 |
36580 |
36190 |
36200 |
36340 |
-410 |
-270 |
24230 |
14080 |
-6220 |
|
1610 |
36620 |
36530 |
36620 |
36170 |
36180 |
36330 |
-440 |
-290 |
75770 |
119484 |
-3356 |
|
1611 |
36620 |
36560 |
36630 |
36130 |
36170 |
36360 |
-450 |
-260 |
256900 |
243058 |
27554 |
|
1612 |
36650 |
36580 |
36670 |
36160 |
36170 |
36350 |
-480 |
-300 |
52336 |
98334 |
7748 |
|
1701 |
36700 |
36620 |
36690 |
36200 |
36220 |
36380 |
-480 |
-320 |
17272 |
26400 |
1342 |
|
1702 |
36770 |
36670 |
36700 |
36270 |
36280 |
36390 |
-490 |
-380 |
3336 |
7554 |
514 |
|
1703 |
36840 |
36760 |
36780 |
36330 |
36350 |
36440 |
-490 |
-400 |
1818 |
7756 |
368 |
|
1704 |
36900 |
36800 |
36800 |
36400 |
36410 |
36500 |
-490 |
-400 |
106 |
1938 |
10 |
|
1705 |
36910 |
36850 |
36850 |
36430 |
36440 |
36580 |
-470 |
-330 |
234 |
2086 |
28 |
|
1706 |
36970 |
36930 |
36930 |
36510 |
36520 |
36650 |
-450 |
-320 |
106 |
1686 |
-16 |
|
1707 |
37030 |
36940 |
36970 |
36590 |
36620 |
36750 |
-410 |
-280 |
176 |
878 |
64 |
|
1708 |
37060 |
36830 |
36830 |
36650 |
36670 |
36740 |
-390 |
-320 |
120 |
622 |
58 |
|
小计 |
|
|
|
|
|
|
|
|
432404 |
523876 / 28094 |
|
|
交割月份 |
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 |
|
|
商品名称:铝 |
|||||||||||
|
1609 |
12555 |
12530 |
12570 |
12470 |
12540 |
12530 |
-15 |
-25 |
6070 |
15900 |
-3520 |
|
1610 |
12245 |
12260 |
12270 |
12160 |
12220 |
12210 |
-25 |
-35 |
35554 |
106294 |
-3394 |
|
1611 |
12035 |
12030 |
12045 |
11910 |
11960 |
11975 |
-75 |
-60 |
113940 |
233992 |
3078 |
|
1612 |
11900 |
11900 |
11910 |
11790 |
11840 |
11845 |
-60 |
-55 |
30758 |
104494 |
-1232 |
|
1701 |
11835 |
11830 |
11840 |
11725 |
11775 |
11775 |
-60 |
-60 |
13604 |
51064 |
784 |
|
1702 |
11805 |
11790 |
11810 |
11700 |
11755 |
11755 |
-50 |
-50 |
6118 |
35432 |
242 |
|
1703 |
11805 |
11770 |
11800 |
11695 |
11750 |
11750 |
-55 |
-55 |
3036 |
22270 |
206 |
|
1704 |
11805 |
11770 |
11785 |
11705 |
11760 |
11750 |
-45 |
-55 |
522 |
4708 |
390 |
|
1705 |
11830 |
11800 |
11815 |
11710 |
11750 |
11750 |
-80 |
-80 |
532 |
5652 |
336 |
|
1706 |
11830 |
11785 |
11845 |
11735 |
11765 |
11755 |
-65 |
-75 |
106 |
1740 |
86 |
|
1707 |
11835 |
11810 |
11810 |
11745 |
11755 |
11750 |
-80 |
-85 |
72 |
392 |
54 |
|
1708 |
11845 |
11795 |
11835 |
11750 |
11805 |
11785 |
-40 |
-60 |
386 |
1666 |
278 |
|
小计 |
|
|
|
|
|
|
|
|
210698 |
583604 / -2692 |
|
|
交割月份 |
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 |
|
|
商品名称:锌 |
|||||||||||
|
1609 |
18140 |
18100 |
18120 |
17700 |
17785 |
17805 |
-355 |
-335 |
5770 |
17480 |
-3710 |
|
1610 |
18110 |
18105 |
18155 |
17705 |
17730 |
17880 |
-380 |
-230 |
97766 |
101390 |
-17142 |
|
1611 |
18095 |
18090 |
18145 |
17660 |
17720 |
17880 |
-375 |
-215 |
425478 |
283614 |
-25126 |
|
1612 |
18070 |
18070 |
18115 |
17660 |
17705 |
17835 |
-365 |
-235 |
100688 |
106224 |
156 |
|
1701 |
18055 |
18055 |
18095 |
17650 |
17705 |
17830 |
-350 |
-225 |
35724 |
56772 |
-1324 |
|
1702 |
18045 |
18025 |
18075 |
17640 |
17680 |
17765 |
-365 |
-280 |
992 |
5608 |
-12 |
|
1703 |
18015 |
18075 |
18075 |
17640 |
17640 |
17970 |
-375 |
-45 |
26 |
702 |
14 |
|
1704 |
17965 |
17965 |
17965 |
17635 |
17635 |
17780 |
-330 |
-185 |
32 |
522 |
4 |
|
1705 |
17950 |
17750 |
17760 |
17610 |
17610 |
17685 |
-340 |
-265 |
62 |
458 |
-18 |
|
1706 |
18005 |
17945 |
17945 |
17565 |
17575 |
17685 |
-430 |
-320 |
72 |
948 |
-12 |
|
1707 |
18010 |
17970 |
17980 |
17525 |
17550 |
17635 |
-460 |
-375 |
210 |
718 |
-12 |
|
1708 |
17915 |
17940 |
17940 |
17545 |
17580 |
17630 |
-335 |
-285 |
200 |
346 |
-92 |
|
小计 |
|
|
|
|
|
|
|
|
667020 |
574782 / -47274 |
|
|
交割月份 |
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 |
|
|
商品名称:铅 |
|||||||||||
|
1609 |
14085 |
13855 |
13955 |
13560 |
13560 |
13875 |
-525 |
-210 |
580 |
4220 |
-1150 |
|
1610 |
14125 |
14060 |
14190 |
13820 |
13835 |
13975 |
-290 |
-150 |
12850 |
17786 |
-1014 |
|
1611 |
14170 |
14145 |
14220 |
13820 |
13820 |
14030 |
-350 |
-140 |
11688 |
13690 |
-176 |
|
1612 |
14210 |
14200 |
14200 |
13870 |
13870 |
13965 |
-340 |
-245 |
376 |
1228 |
24 |
|
1701 |
14245 |
14165 |
14270 |
13915 |
13915 |
14075 |
-330 |
-170 |
108 |
238 |
6 |
|
1702 |
14275 |
|
|
|
14100 |
14100 |
-175 |
-175 |
0 |
86 |
0 |
|
1703 |
14390 |
|
|
|
14390 |
14390 |
0 |
0 |
0 |
68 |
0 |
|
1704 |
14335 |
14270 |
14270 |
14015 |
14145 |
14125 |
-190 |
-210 |
20 |
146 |
6 |
|
1705 |
14400 |
14020 |
14020 |
14020 |
14020 |
14020 |
-380 |
-380 |
2 |
58 |
0 |
|
1706 |
14245 |
|
|
|
13865 |
13865 |
-380 |
-380 |
0 |
40 |
0 |
|
1707 |
14295 |
|
|
|
14295 |
14295 |
0 |
0 |
0 |
32 |
0 |
|
1708 |
14310 |
14380 |
14380 |
14125 |
14180 |
14215 |
-130 |
-95 |
14 |
10 |
-4 |
|
小计 |
|
|
|
|
|
|
|
|
25638 |
37602 / -2308 |
|
|
交割月份 |
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 |
|
|
商品名称:镍 |
|||||||||||
|
1609 |
79800 |
79900 |
79900 |
77070 |
77150 |
78330 |
-2650 |
-1470 |
2064 |
59148 |
-420 |
|
1610 |
80050 |
80120 |
80120 |
77920 |
77920 |
78900 |
-2130 |
-1150 |
74 |
514 |
42 |
|
1611 |
80370 |
80300 |
80300 |
78700 |
78700 |
79080 |
-1670 |
-1290 |
12 |
330 |
-6 |
|
1612 |
80700 |
79120 |
79470 |
78680 |
78680 |
79120 |
-2020 |
-1580 |
82 |
474 |
6 |
|
1701 |
81220 |
81400 |
81460 |
78500 |
78710 |
80090 |
-2510 |
-1130 |
619392 |
525288 |
-10780 |
|
1702 |
81240 |
|
|
|
79760 |
79760 |
-1480 |
-1480 |
0 |
58 |
0 |
|
1703 |
80530 |
|
|
|
80530 |
80530 |
0 |
0 |
0 |
62 |
0 |
|
1704 |
81750 |
|
|
|
80610 |
80610 |
-1140 |
-1140 |
0 |
36 |
0 |
|
1705 |
82500 |
82740 |
82780 |
79760 |
80080 |
81150 |
-2420 |
-1350 |
8260 |
25510 |
-448 |
|
1706 |
81140 |
|
|
|
81140 |
81140 |
0 |
0 |
0 |
46 |
0 |
|
1707 |
81870 |
|
|
|
81870 |
81870 |
0 |
0 |
0 |
6 |
0 |
|
1708 |
82060 |
81000 |
81000 |
80980 |
80980 |
80990 |
-1080 |
-1070 |
4 |
8 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
629888 |
611480 / -11604 |
|
|
交割月份 |
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 |
|
|
商品名称:锡 |
|||||||||||
|
1609 |
126600 |
125210 |
125210 |
122050 |
122050 |
124270 |
-4550 |
-2330 |
976 |
4972 |
-772 |
|
1610 |
125030 |
|
|
|
124520 |
124520 |
-510 |
-510 |
0 |
6 |
0 |
|
1611 |
125330 |
122720 |
122720 |
122720 |
122720 |
122720 |
-2610 |
-2610 |
2 |
0 |
-2 |
|
1612 |
122610 |
|
|
|
120050 |
120050 |
-2560 |
-2560 |
0 |
2 |
0 |
|
1701 |
127390 |
126950 |
127100 |
122010 |
122470 |
124520 |
-4920 |
-2870 |
31128 |
11380 |
-2540 |
|
1702 |
127490 |
|
|
|
124620 |
124620 |
-2870 |
-2870 |
0 |
0 |
0 |
|
1703 |
120450 |
|
|
|
117740 |
117740 |
-2710 |
-2710 |
0 |
0 |
0 |
|
1704 |
120920 |
|
|
|
120920 |
120920 |
0 |
0 |
0 |
0 |
0 |
|
1705 |
127430 |
126290 |
126290 |
122880 |
123000 |
123950 |
-4430 |
-3480 |
174 |
124 |
-86 |
|
1706 |
127850 |
|
|
|
124360 |
124360 |
-3490 |
-3490 |
0 |
2 |
0 |
|
1707 |
128800 |
|
|
|
128800 |
128800 |
0 |
0 |
0 |
0 |
0 |
|
1708 |
128800 |
|
|
|
128800 |
128800 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
32280 |
16486 / -3400 |
|
