|
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 |
36340 |
36290 |
36590 |
36290 |
36590 |
36520 |
250 |
180 |
10290 |
10980 |
-3100 |
|
1610 |
36330 |
36250 |
36620 |
36250 |
36620 |
36510 |
290 |
180 |
53038 |
109830 |
-9654 |
|
1611 |
36360 |
36250 |
36620 |
36250 |
36600 |
36480 |
240 |
120 |
192602 |
216048 |
-27010 |
|
1612 |
36350 |
36270 |
36630 |
36270 |
36600 |
36490 |
250 |
140 |
40648 |
99586 |
1252 |
|
1701 |
36380 |
36340 |
36660 |
36330 |
36640 |
36520 |
260 |
140 |
11426 |
26900 |
500 |
|
1702 |
36390 |
36390 |
36700 |
36390 |
36660 |
36590 |
270 |
200 |
1506 |
7818 |
264 |
|
1703 |
36440 |
36460 |
36750 |
36440 |
36710 |
36590 |
270 |
150 |
516 |
7728 |
-28 |
|
1704 |
36500 |
36570 |
36790 |
36540 |
36770 |
36700 |
270 |
200 |
220 |
1974 |
36 |
|
1705 |
36580 |
36600 |
36830 |
36600 |
36800 |
36750 |
220 |
170 |
124 |
2092 |
6 |
|
1706 |
36650 |
36720 |
36910 |
36720 |
36860 |
36820 |
210 |
170 |
184 |
1754 |
68 |
|
1707 |
36750 |
36780 |
36950 |
36760 |
36820 |
36860 |
70 |
110 |
168 |
868 |
-10 |
|
1708 |
36740 |
36810 |
37000 |
36760 |
36890 |
36920 |
150 |
180 |
28 |
618 |
-4 |
|
小计 |
|
|
|
|
|
|
|
|
310750 |
486196 / -37680 |
|
|
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 |
12530 |
12570 |
12605 |
12555 |
12600 |
12585 |
70 |
55 |
4670 |
13280 |
-2620 |
|
1610 |
12210 |
12220 |
12300 |
12205 |
12250 |
12255 |
40 |
45 |
29246 |
98586 |
-7708 |
|
1611 |
11975 |
11955 |
12070 |
11955 |
12025 |
12025 |
50 |
50 |
101988 |
215834 |
-18158 |
|
1612 |
11845 |
11840 |
11910 |
11815 |
11880 |
11870 |
35 |
25 |
27604 |
108556 |
4062 |
|
1701 |
11775 |
11775 |
11830 |
11760 |
11810 |
11795 |
35 |
20 |
17338 |
51800 |
736 |
|
1702 |
11755 |
11755 |
11800 |
11730 |
11775 |
11770 |
20 |
15 |
3894 |
34644 |
-788 |
|
1703 |
11750 |
11770 |
11800 |
11735 |
11765 |
11770 |
15 |
20 |
1758 |
22290 |
20 |
|
1704 |
11750 |
11770 |
11790 |
11735 |
11775 |
11770 |
25 |
20 |
312 |
4762 |
54 |
|
1705 |
11750 |
11785 |
11810 |
11745 |
11795 |
11790 |
45 |
40 |
978 |
6286 |
634 |
|
1706 |
11755 |
11785 |
11810 |
11765 |
11805 |
11790 |
50 |
35 |
66 |
1760 |
20 |
|
1707 |
11750 |
11765 |
11810 |
11730 |
11800 |
11770 |
50 |
20 |
58 |
402 |
10 |
|
1708 |
11785 |
11805 |
11830 |
11760 |
11825 |
11805 |
40 |
20 |
344 |
1748 |
82 |
|
小计 |
|
|
|
|
|
|
|
|
188256 |
559948 / -23656 |
|
|
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 |
17805 |
16915 |
17880 |
16915 |
17755 |
17805 |
-50 |
0 |
3900 |
16960 |
-520 |
|
1610 |
17880 |
17760 |
17895 |
17660 |
17780 |
17780 |
-100 |
-100 |
52352 |
91802 |
-9588 |
|
1611 |
17880 |
17730 |
17880 |
17640 |
17770 |
17770 |
-110 |
-110 |
292798 |
276084 |
-7530 |
|
1612 |
17835 |
17700 |
17860 |
17630 |
17750 |
17755 |
-85 |
-80 |
81988 |
107342 |
1118 |
|
1701 |
17830 |
17725 |
17850 |
17615 |
17745 |
17745 |
-85 |
-85 |
23080 |
56056 |
-716 |
|
1702 |
17765 |
17710 |
17820 |
17625 |
17725 |
17715 |
-40 |
-50 |
440 |
5696 |
88 |
|
1703 |
17970 |
17710 |
17770 |
17600 |
17705 |
17715 |
-265 |
-255 |
16 |
710 |
8 |
|
1704 |
17780 |
17665 |
17795 |
17620 |
17670 |
17720 |
-110 |
-60 |
28 |
528 |
6 |
|
1705 |
17685 |
17585 |
17805 |
17585 |
17585 |
17730 |
-100 |
45 |
56 |
486 |
28 |
|
1706 |
17685 |
17635 |
17720 |
17395 |
17720 |
17650 |
35 |
-35 |
24 |
934 |
-14 |
|
1707 |
17635 |
17570 |
17695 |
17525 |
17575 |
17595 |
-60 |
-40 |
32 |
712 |
-6 |
|
1708 |
17630 |
17535 |
17680 |
17490 |
17555 |
17585 |
-75 |
-45 |
72 |
344 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
454786 |
557654 / -17128 |
|
|
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 |
13875 |
13920 |
14200 |
13920 |
14020 |
14000 |
145 |
125 |
350 |
4290 |
70 |
|
1610 |
13975 |
13865 |
14070 |
13865 |
14040 |
13995 |
65 |
20 |
7420 |
15328 |
-2458 |
|
1611 |
14030 |
13890 |
14080 |
13890 |
14040 |
14000 |
10 |
-30 |
8198 |
13808 |
118 |
|
1612 |
13965 |
13930 |
14065 |
13920 |
13980 |
14030 |
15 |
65 |
208 |
1242 |
14 |
|
1701 |
14075 |
14000 |
14115 |
14000 |
14070 |
14060 |
-5 |
-15 |
92 |
244 |
6 |
|
1702 |
14100 |
|
|
|
14085 |
14085 |
-15 |
-15 |
0 |
86 |
0 |
|
1703 |
14390 |
|
|
|
14375 |
14375 |
-15 |
-15 |
0 |
68 |
0 |
|
1704 |
14125 |
13985 |
14040 |
13985 |
14040 |
14020 |
-85 |
-105 |
20 |
136 |
-10 |
|
1705 |
14020 |
14055 |
14055 |
14055 |
14055 |
14055 |
35 |
35 |
6 |
58 |
0 |
|
1706 |
13865 |
|
|
|
13895 |
13895 |
30 |
30 |
0 |
40 |
0 |
|
1707 |
14295 |
14070 |
14070 |
14070 |
14070 |
14070 |
-225 |
-225 |
2 |
30 |
-2 |
|
1708 |
14215 |
14145 |
14145 |
14145 |
14145 |
14145 |
-70 |
-70 |
2 |
10 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
16298 |
35340 / -2262 |
|
|
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 |
78330 |
78150 |
78180 |
77610 |
77900 |
77820 |
-430 |
-510 |
1836 |
59076 |
-72 |
|
1610 |
78900 |
78400 |
78400 |
78190 |
78190 |
78290 |
-710 |
-610 |
4 |
514 |
0 |
|
1611 |
79080 |
|
|
|
78790 |
78790 |
-290 |
-290 |
0 |
330 |
0 |
|
1612 |
79120 |
78450 |
79150 |
78450 |
79150 |
78930 |
30 |
-190 |
60 |
486 |
12 |
|
1701 |
80090 |
78820 |
79750 |
78680 |
79310 |
79200 |
-780 |
-890 |
416320 |
517318 |
-7970 |
|
1702 |
79760 |
79000 |
79000 |
79000 |
79000 |
79000 |
-760 |
-760 |
4 |
62 |
4 |
|
1703 |
80530 |
|
|
|
80530 |
80530 |
0 |
0 |
0 |
62 |
0 |
|
1704 |
80610 |
|
|
|
80610 |
80610 |
0 |
0 |
0 |
36 |
0 |
|
1705 |
81150 |
80330 |
80980 |
79940 |
80640 |
80430 |
-510 |
-720 |
5846 |
25676 |
166 |
|
1706 |
81140 |
|
|
|
81140 |
81140 |
0 |
0 |
0 |
46 |
0 |
|
1707 |
81870 |
|
|
|
81870 |
81870 |
0 |
0 |
0 |
6 |
0 |
|
1708 |
80990 |
|
|
|
80990 |
80990 |
0 |
0 |
0 |
8 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
424070 |
603620 / -7860 |
|
|
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 |
124270 |
123590 |
123800 |
122500 |
122520 |
123080 |
-1750 |
-1190 |
568 |
4704 |
-268 |
|
1610 |
124520 |
|
|
|
124500 |
124500 |
-20 |
-20 |
0 |
6 |
0 |
|
1611 |
122720 |
|
|
|
121540 |
121540 |
-1180 |
-1180 |
0 |
0 |
0 |
|
1612 |
120050 |
|
|
|
118900 |
118900 |
-1150 |
-1150 |
0 |
2 |
0 |
|
1701 |
124520 |
122800 |
123600 |
122240 |
122690 |
122950 |
-1830 |
-1570 |
16680 |
11082 |
-298 |
|
1702 |
124620 |
|
|
|
123050 |
123050 |
-1570 |
-1570 |
0 |
0 |
0 |
|
1703 |
117740 |
|
|
|
116250 |
116250 |
-1490 |
-1490 |
0 |
0 |
0 |
|
1704 |
118190 |
|
|
|
118190 |
118190 |
0 |
0 |
0 |
0 |
0 |
|
1705 |
123950 |
123000 |
124410 |
123000 |
123610 |
123720 |
-340 |
-230 |
28 |
116 |
-8 |
|
1706 |
124360 |
|
|
|
124130 |
124130 |
-230 |
-230 |
0 |
2 |
0 |
|
1707 |
125290 |
|
|
|
125290 |
125290 |
0 |
0 |
0 |
0 |
0 |
|
1708 |
125290 |
|
|
|
125290 |
125290 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
17276 |
15912 / -574 |
|
