|
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 |
49990 |
50400 |
51520 |
50400 |
51290 |
51110 |
1300 |
1120 |
79280 |
107902 |
-8904 |
|
1710 |
50090 |
50540 |
51680 |
50530 |
51470 |
51250 |
1380 |
1160 |
425214 |
234874 |
7080 |
|
1711 |
50260 |
50750 |
51840 |
50710 |
51600 |
51430 |
1340 |
1170 |
99360 |
128362 |
13578 |
|
1712 |
50470 |
50940 |
52000 |
50810 |
51800 |
51600 |
1330 |
1130 |
30634 |
80130 |
3718 |
|
1801 |
50650 |
51100 |
52220 |
51080 |
52000 |
51800 |
1350 |
1150 |
13308 |
46042 |
526 |
|
1802 |
50900 |
51420 |
52410 |
51390 |
52200 |
52060 |
1300 |
1160 |
2028 |
33024 |
-22 |
|
1803 |
51060 |
51680 |
52610 |
51680 |
52360 |
52350 |
1300 |
1290 |
742 |
27602 |
12 |
|
1804 |
51320 |
51830 |
52800 |
51830 |
52530 |
52350 |
1210 |
1030 |
166 |
15180 |
6 |
|
1805 |
51510 |
52010 |
53000 |
51990 |
52770 |
52640 |
1260 |
1130 |
350 |
14688 |
36 |
|
1806 |
51650 |
52270 |
53130 |
52260 |
52830 |
52810 |
1180 |
1160 |
470 |
16946 |
6 |
|
1807 |
51780 |
52320 |
53270 |
52320 |
52970 |
52950 |
1190 |
1170 |
472 |
8522 |
192 |
|
1808 |
51890 |
52550 |
53380 |
52550 |
53140 |
53090 |
1250 |
1200 |
88 |
72 |
38 |
|
小计 |
|
|
|
|
|
|
|
|
652112 |
713344 / 16266 |
|
|
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 |
15955 |
16090 |
16555 |
16055 |
16420 |
16375 |
465 |
420 |
57036 |
110120 |
-7882 |
|
1710 |
16045 |
16175 |
16660 |
16145 |
16520 |
16450 |
475 |
405 |
832690 |
387990 |
-11866 |
|
1711 |
16140 |
16285 |
16750 |
16240 |
16615 |
16545 |
475 |
405 |
311438 |
251814 |
25046 |
|
1712 |
16230 |
16400 |
16830 |
16330 |
16690 |
16655 |
460 |
425 |
77328 |
92342 |
15876 |
|
1801 |
16335 |
16430 |
16905 |
16405 |
16730 |
16710 |
395 |
375 |
42398 |
33460 |
5860 |
|
1802 |
16425 |
16460 |
16955 |
16460 |
16770 |
16810 |
345 |
385 |
6898 |
5548 |
2916 |
|
1803 |
16425 |
16555 |
17005 |
16540 |
16800 |
16835 |
375 |
410 |
1286 |
3558 |
212 |
|
1804 |
16425 |
16630 |
17030 |
16630 |
16850 |
16900 |
425 |
475 |
212 |
618 |
-28 |
|
1805 |
16565 |
16680 |
17065 |
16650 |
16935 |
16925 |
370 |
360 |
462 |
794 |
120 |
|
1806 |
16540 |
16665 |
17060 |
16665 |
17000 |
16930 |
460 |
390 |
194 |
798 |
52 |
|
1807 |
16575 |
16735 |
17100 |
16695 |
17015 |
16905 |
440 |
330 |
330 |
814 |
108 |
|
1808 |
16685 |
16785 |
17085 |
16640 |
17085 |
16920 |
400 |
235 |
82 |
56 |
50 |
|
小计 |
|
|
|
|
|
|
|
|
1330354 |
887912 / 30464 |
|
|
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 |
24655 |
25095 |
26130 |
25090 |
26130 |
25790 |
1475 |
1135 |
62788 |
100922 |
-7070 |
|
1710 |
24505 |
25000 |
25975 |
24960 |
25975 |
25620 |
1470 |
1115 |
634016 |
299136 |
24288 |
|
1711 |
24360 |
24850 |
25820 |
24800 |
25820 |
25455 |
1460 |
1095 |
125692 |
120828 |
5810 |
|
1712 |
24190 |
24660 |
25640 |
24615 |
25640 |
25340 |
1450 |
1150 |
42800 |
47926 |
6450 |
|
1801 |
24085 |
24360 |
25530 |
24360 |
25530 |
25320 |
1445 |
1235 |
18754 |
12494 |
3822 |
|
1802 |
23980 |
24405 |
25415 |
24405 |
25415 |
25290 |
1435 |
1310 |
830 |
1270 |
370 |
|
1803 |
23820 |
24325 |
25245 |
24325 |
25245 |
24955 |
1425 |
1135 |
72 |
588 |
14 |
|
1804 |
23820 |
24340 |
25245 |
24340 |
25230 |
25095 |
1410 |
1275 |
166 |
962 |
116 |
|
1805 |
23625 |
24150 |
25040 |
24150 |
25010 |
24810 |
1385 |
1185 |
512 |
1190 |
78 |
|
1806 |
23570 |
24090 |
24980 |
24090 |
24980 |
24720 |
1410 |
1150 |
94 |
528 |
22 |
|
1807 |
23500 |
23995 |
24910 |
23995 |
24830 |
24595 |
1330 |
1095 |
264 |
308 |
162 |
|
1808 |
23535 |
23995 |
24945 |
23995 |
24940 |
24775 |
1405 |
1240 |
190 |
160 |
138 |
|
小计 |
|
|
|
|
|
|
|
|
886178 |
586312 / 34200 |
|
|
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 |
19355 |
19550 |
20515 |
19550 |
20365 |
20105 |
1010 |
750 |
26668 |
19978 |
-2964 |
|
1710 |
19375 |
19580 |
20535 |
19580 |
20365 |
20180 |
990 |
805 |
130414 |
44950 |
7548 |
|
1711 |
19325 |
19575 |
20465 |
19535 |
20340 |
20110 |
1015 |
785 |
6250 |
9804 |
576 |
|
1712 |
19235 |
19430 |
20340 |
19430 |
20245 |
19955 |
1010 |
720 |
498 |
1816 |
208 |
|
1801 |
19155 |
19410 |
20250 |
19410 |
20175 |
19755 |
1020 |
600 |
474 |
842 |
300 |
|
1802 |
19085 |
19635 |
19895 |
19635 |
19895 |
19765 |
810 |
680 |
4 |
102 |
0 |
|
1803 |
19185 |
19310 |
20080 |
19310 |
20080 |
19750 |
895 |
565 |
12 |
120 |
0 |
|
1804 |
19030 |
19585 |
19950 |
19585 |
19830 |
19780 |
800 |
750 |
14 |
84 |
8 |
|
1805 |
18980 |
19610 |
20115 |
19610 |
20005 |
19915 |
1025 |
935 |
28 |
72 |
14 |
|
1806 |
18905 |
19345 |
19950 |
19345 |
19950 |
19645 |
1045 |
740 |
22 |
142 |
10 |
|
1807 |
18965 |
19590 |
19905 |
19590 |
19905 |
19685 |
940 |
720 |
14 |
32 |
6 |
|
1808 |
18990 |
19660 |
19895 |
19660 |
19895 |
19775 |
905 |
785 |
4 |
6 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
164402 |
77948 / 5710 |
|
|
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 |
83720 |
84580 |
86960 |
84580 |
86480 |
86100 |
2760 |
2380 |
44620 |
114568 |
-7108 |
|
1710 |
83950 |
85960 |
87250 |
85890 |
87250 |
86490 |
3300 |
2540 |
184 |
372 |
36 |
|
1711 |
84250 |
85930 |
87400 |
85930 |
87110 |
86650 |
2860 |
2400 |
86 |
388 |
16 |
|
1712 |
85110 |
85790 |
87740 |
85790 |
87490 |
86930 |
2380 |
1820 |
18 |
382 |
6 |
|
1801 |
85110 |
86180 |
88460 |
86100 |
87940 |
87650 |
2830 |
2540 |
748108 |
484210 |
21848 |
|
1802 |
88210 |
88450 |
88450 |
88450 |
88450 |
88450 |
240 |
240 |
8 |
62 |
0 |
|
1803 |
87580 |
|
|
|
87810 |
87810 |
230 |
230 |
0 |
62 |
0 |
|
1804 |
87830 |
89270 |
89270 |
89270 |
89270 |
89270 |
1440 |
1440 |
14 |
56 |
-10 |
|
1805 |
86520 |
87500 |
89830 |
87500 |
89280 |
89010 |
2760 |
2490 |
2456 |
11012 |
26 |
|
1806 |
86820 |
|
|
|
86820 |
86820 |
0 |
0 |
0 |
52 |
0 |
|
1807 |
90480 |
|
|
|
90480 |
90480 |
0 |
0 |
0 |
34 |
0 |
|
1808 |
86930 |
88780 |
88780 |
88780 |
88780 |
88780 |
1850 |
1850 |
2 |
4 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
795496 |
611202 / 14816 |
|
|
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 |
143790 |
143200 |
146180 |
143200 |
145540 |
145070 |
1750 |
1280 |
20348 |
17130 |
-2096 |
|
1710 |
144350 |
|
|
|
145640 |
145640 |
1290 |
1290 |
0 |
4 |
0 |
|
1711 |
147130 |
|
|
|
148440 |
148440 |
1310 |
1310 |
0 |
2 |
0 |
|
1712 |
145940 |
|
|
|
147240 |
147240 |
1300 |
1300 |
0 |
14 |
0 |
|
1801 |
146610 |
146360 |
148980 |
146350 |
148490 |
147990 |
1880 |
1380 |
8898 |
6816 |
940 |
|
1802 |
147040 |
|
|
|
148430 |
148430 |
1390 |
1390 |
0 |
4 |
0 |
|
1803 |
150530 |
|
|
|
151950 |
151950 |
1420 |
1420 |
0 |
0 |
0 |
|
1804 |
150690 |
|
|
|
150690 |
150690 |
0 |
0 |
0 |
0 |
0 |
|
1805 |
148070 |
148580 |
149470 |
147900 |
149450 |
148850 |
1380 |
780 |
44 |
96 |
2 |
|
1806 |
147670 |
|
|
|
147670 |
147670 |
0 |
0 |
0 |
0 |
0 |
|
1807 |
148390 |
|
|
|
149170 |
149170 |
780 |
780 |
0 |
0 |
0 |
|
1808 |
148390 |
|
|
|
148390 |
148390 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
29290 |
24066 / -1154 |
|
