|
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 |
|||||||||||
|
1709 |
50130 |
50240 |
50250 |
49750 |
50060 |
49990 |
-70 |
-140 |
58200 |
116806 |
-4430 |
|
1710 |
50240 |
50330 |
50400 |
49880 |
50170 |
50090 |
-70 |
-150 |
221076 |
227794 |
1276 |
|
1711 |
50430 |
50450 |
50570 |
50030 |
50330 |
50260 |
-100 |
-170 |
44126 |
114784 |
2800 |
|
1712 |
50600 |
50690 |
50750 |
50250 |
50520 |
50470 |
-80 |
-130 |
10072 |
76412 |
1152 |
|
1801 |
50820 |
50910 |
50940 |
50450 |
50710 |
50650 |
-110 |
-170 |
3876 |
45516 |
-240 |
|
1802 |
51060 |
51130 |
51170 |
50710 |
50910 |
50900 |
-150 |
-160 |
776 |
33046 |
-90 |
|
1803 |
51280 |
51330 |
51330 |
50930 |
51130 |
51060 |
-150 |
-220 |
216 |
27590 |
18 |
|
1804 |
51450 |
51530 |
51530 |
51120 |
51350 |
51320 |
-100 |
-130 |
90 |
15174 |
-26 |
|
1805 |
51670 |
51590 |
51650 |
51360 |
51580 |
51510 |
-90 |
-160 |
152 |
14652 |
-4 |
|
1806 |
51820 |
51750 |
51760 |
51500 |
51700 |
51650 |
-120 |
-170 |
142 |
16940 |
-42 |
|
1807 |
51970 |
51980 |
51990 |
51580 |
51860 |
51780 |
-110 |
-190 |
212 |
8330 |
2 |
|
1808 |
51970 |
52010 |
52110 |
51800 |
52110 |
51890 |
140 |
-80 |
52 |
34 |
34 |
|
小计 |
|
|
|
|
|
|
|
|
338990 |
697078 / 450 |
|
|
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 |
|||||||||||
|
1709 |
15685 |
15810 |
16115 |
15725 |
16000 |
15955 |
315 |
270 |
48412 |
118002 |
-4806 |
|
1710 |
15770 |
15895 |
16215 |
15825 |
16100 |
16045 |
330 |
275 |
581182 |
399856 |
808 |
|
1711 |
15865 |
16010 |
16315 |
15925 |
16185 |
16140 |
320 |
275 |
211754 |
226768 |
21180 |
|
1712 |
15955 |
16145 |
16395 |
16010 |
16265 |
16230 |
310 |
275 |
43110 |
76466 |
4326 |
|
1801 |
16025 |
16200 |
16475 |
16095 |
16350 |
16335 |
325 |
310 |
26394 |
27600 |
5652 |
|
1802 |
16085 |
16295 |
16535 |
16200 |
16455 |
16425 |
370 |
340 |
502 |
2632 |
-110 |
|
1803 |
16130 |
16385 |
16595 |
16255 |
16505 |
16425 |
375 |
295 |
144 |
3346 |
8 |
|
1804 |
16130 |
16365 |
16620 |
16295 |
16545 |
16425 |
415 |
295 |
118 |
646 |
-10 |
|
1805 |
16215 |
16460 |
16685 |
16350 |
16615 |
16565 |
400 |
350 |
182 |
674 |
6 |
|
1806 |
16260 |
16455 |
16650 |
16380 |
16645 |
16540 |
385 |
280 |
116 |
746 |
38 |
|
1807 |
16265 |
16480 |
16735 |
16360 |
16655 |
16575 |
390 |
310 |
278 |
706 |
162 |
|
1808 |
16265 |
16490 |
16950 |
16490 |
16685 |
16685 |
420 |
420 |
14 |
6 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
912206 |
857448 / 27260 |
|
|
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 |
|||||||||||
|
1709 |
24345 |
24405 |
24915 |
24325 |
24885 |
24655 |
540 |
310 |
67124 |
107992 |
-1258 |
|
1710 |
24210 |
24310 |
24800 |
24195 |
24745 |
24505 |
535 |
295 |
637894 |
274848 |
33142 |
|
1711 |
24075 |
24180 |
24620 |
24040 |
24565 |
24360 |
490 |
285 |
90482 |
115018 |
14410 |
|
1712 |
23910 |
23955 |
24430 |
23880 |
24380 |
24190 |
470 |
280 |
30028 |
41476 |
4056 |
|
1801 |
23785 |
23945 |
24285 |
23745 |
24275 |
24085 |
490 |
300 |
6012 |
8672 |
1394 |
|
1802 |
23675 |
23780 |
24170 |
23760 |
24100 |
23980 |
425 |
305 |
40 |
900 |
0 |
|
1803 |
23495 |
23605 |
24030 |
23605 |
24030 |
23820 |
535 |
325 |
64 |
574 |
-8 |
|
1804 |
23460 |
23535 |
23900 |
23535 |
23900 |
23820 |
440 |
360 |
32 |
846 |
14 |
|
1805 |
23470 |
23480 |
23840 |
23480 |
23780 |
23625 |
310 |
155 |
68 |
1112 |
-6 |
|
1806 |
23345 |
23410 |
23805 |
23400 |
23800 |
23570 |
455 |
225 |
38 |
506 |
-2 |
|
1807 |
23355 |
23275 |
23700 |
23275 |
23700 |
23500 |
345 |
145 |
24 |
146 |
4 |
|
1808 |
23355 |
23255 |
23650 |
23255 |
23625 |
23535 |
270 |
180 |
26 |
22 |
22 |
|
小计 |
|
|
|
|
|
|
|
|
831832 |
552112 / 51768 |
|
|
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 |
|||||||||||
|
1709 |
19175 |
19300 |
19500 |
19210 |
19430 |
19355 |
255 |
180 |
23040 |
22942 |
-4860 |
|
1710 |
19185 |
19280 |
19510 |
19235 |
19440 |
19375 |
255 |
190 |
56094 |
37402 |
4772 |
|
1711 |
19155 |
19200 |
19460 |
19195 |
19415 |
19325 |
260 |
170 |
3856 |
9228 |
1302 |
|
1712 |
19105 |
19135 |
19340 |
19090 |
19305 |
19235 |
200 |
130 |
168 |
1608 |
28 |
|
1801 |
19035 |
19110 |
19275 |
19055 |
19200 |
19155 |
165 |
120 |
50 |
542 |
10 |
|
1802 |
19020 |
19085 |
19125 |
19045 |
19125 |
19085 |
105 |
65 |
6 |
102 |
-2 |
|
1803 |
18990 |
19185 |
19185 |
19185 |
19185 |
19185 |
195 |
195 |
2 |
120 |
-2 |
|
1804 |
18985 |
18970 |
19065 |
18970 |
19065 |
19030 |
80 |
45 |
10 |
76 |
4 |
|
1805 |
18980 |
|
|
|
18980 |
18980 |
0 |
0 |
0 |
58 |
0 |
|
1806 |
18905 |
|
|
|
18905 |
18905 |
0 |
0 |
0 |
132 |
0 |
|
1807 |
18905 |
18970 |
18970 |
18960 |
18960 |
18965 |
55 |
60 |
4 |
26 |
2 |
|
1808 |
18905 |
18990 |
18990 |
18990 |
18990 |
18990 |
85 |
85 |
2 |
2 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
83232 |
72238 / 1256 |
|
|
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 |
|||||||||||
|
1709 |
83760 |
83780 |
84350 |
83120 |
83960 |
83720 |
200 |
-40 |
33590 |
121676 |
-7410 |
|
1710 |
84690 |
83790 |
84410 |
83740 |
84410 |
83950 |
-280 |
-740 |
78 |
336 |
-50 |
|
1711 |
84470 |
84490 |
84550 |
83740 |
84550 |
84250 |
80 |
-220 |
40 |
372 |
0 |
|
1712 |
85110 |
|
|
|
85110 |
85110 |
0 |
0 |
0 |
376 |
0 |
|
1801 |
85220 |
85100 |
85800 |
84560 |
85380 |
85110 |
160 |
-110 |
466886 |
462362 |
15384 |
|
1802 |
88210 |
|
|
|
88210 |
88210 |
0 |
0 |
0 |
62 |
0 |
|
1803 |
87980 |
|
|
|
87580 |
87580 |
-400 |
-400 |
0 |
62 |
0 |
|
1804 |
87830 |
|
|
|
87830 |
87830 |
0 |
0 |
0 |
66 |
0 |
|
1805 |
86690 |
86470 |
87190 |
86060 |
86820 |
86520 |
130 |
-170 |
2348 |
10986 |
582 |
|
1806 |
87120 |
86820 |
86820 |
86820 |
86820 |
86820 |
-300 |
-300 |
2 |
52 |
0 |
|
1807 |
90480 |
|
|
|
90480 |
90480 |
0 |
0 |
0 |
34 |
0 |
|
1808 |
90480 |
86930 |
86930 |
86930 |
86930 |
86930 |
-3550 |
-3550 |
2 |
2 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
502946 |
596386 / 8508 |
|
|
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 |
|||||||||||
|
1709 |
144530 |
144140 |
145500 |
143010 |
143410 |
143790 |
-1120 |
-740 |
13132 |
19226 |
-342 |
|
1710 |
145920 |
144350 |
144350 |
144350 |
144350 |
144350 |
-1570 |
-1570 |
2 |
4 |
0 |
|
1711 |
148740 |
|
|
|
147130 |
147130 |
-1610 |
-1610 |
0 |
2 |
0 |
|
1712 |
146050 |
145940 |
145940 |
145940 |
145940 |
145940 |
-110 |
-110 |
2 |
14 |
0 |
|
1801 |
147350 |
147310 |
148220 |
145910 |
146070 |
146610 |
-1280 |
-740 |
4312 |
5876 |
718 |
|
1802 |
147790 |
|
|
|
147040 |
147040 |
-750 |
-750 |
0 |
4 |
0 |
|
1803 |
151290 |
|
|
|
150530 |
150530 |
-760 |
-760 |
0 |
0 |
0 |
|
1804 |
151460 |
|
|
|
151460 |
151460 |
0 |
0 |
0 |
0 |
0 |
|
1805 |
148350 |
148830 |
148830 |
147320 |
147320 |
148070 |
-1030 |
-280 |
4 |
94 |
-4 |
|
1806 |
147950 |
|
|
|
147950 |
147950 |
0 |
0 |
0 |
0 |
0 |
|
1807 |
148670 |
|
|
|
148390 |
148390 |
-280 |
-280 |
0 |
0 |
0 |
|
1808 |
148670 |
|
|
|
148670 |
148670 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
17452 |
25220 / 372 |
|
