|
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 |
52330 |
52650 |
52810 |
51910 |
52780 |
52430 |
450 |
100 |
47202 |
80718 |
-5066 |
|
1710 |
52440 |
52770 |
52970 |
52030 |
52920 |
52510 |
480 |
70 |
343244 |
210336 |
-10914 |
|
1711 |
52580 |
52950 |
53110 |
52160 |
53070 |
52670 |
490 |
90 |
92546 |
135828 |
2344 |
|
1712 |
52760 |
53250 |
53250 |
52290 |
53220 |
52820 |
460 |
60 |
29376 |
99890 |
-122 |
|
1801 |
52890 |
53240 |
53390 |
52470 |
53330 |
52990 |
440 |
100 |
13642 |
54894 |
1654 |
|
1802 |
53140 |
53530 |
53590 |
52700 |
53510 |
53260 |
370 |
120 |
2366 |
33810 |
26 |
|
1803 |
53340 |
53680 |
53800 |
52920 |
53720 |
53510 |
380 |
170 |
1036 |
29732 |
130 |
|
1804 |
53530 |
53390 |
53970 |
53220 |
53880 |
53740 |
350 |
210 |
296 |
15216 |
6 |
|
1805 |
53780 |
53980 |
54140 |
53250 |
54140 |
53750 |
360 |
-30 |
222 |
14454 |
-8 |
|
1806 |
53900 |
54170 |
54310 |
53450 |
54310 |
53900 |
410 |
0 |
202 |
15924 |
-104 |
|
1807 |
54040 |
54220 |
54410 |
53620 |
54410 |
54110 |
370 |
70 |
220 |
8278 |
-10 |
|
1808 |
54130 |
54350 |
54510 |
53820 |
54510 |
54310 |
380 |
180 |
146 |
430 |
38 |
|
小计 |
|
|
|
|
|
|
|
|
530498 |
699510 / -12026 |
|
|
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 |
16465 |
16500 |
16530 |
16130 |
16285 |
16320 |
-180 |
-145 |
21032 |
82468 |
-3336 |
|
1710 |
16555 |
16580 |
16620 |
16210 |
16365 |
16390 |
-190 |
-165 |
449102 |
294050 |
-23692 |
|
1711 |
16645 |
16655 |
16700 |
16300 |
16450 |
16480 |
-195 |
-165 |
283892 |
370964 |
6202 |
|
1712 |
16690 |
16680 |
16760 |
16360 |
16510 |
16530 |
-180 |
-160 |
76284 |
146238 |
2418 |
|
1801 |
16720 |
16780 |
16780 |
16390 |
16540 |
16555 |
-180 |
-165 |
23914 |
50454 |
952 |
|
1802 |
16715 |
16755 |
16770 |
16390 |
16540 |
16560 |
-175 |
-155 |
5962 |
26748 |
1014 |
|
1803 |
16695 |
16680 |
16725 |
16320 |
16555 |
16570 |
-140 |
-125 |
5300 |
15792 |
1086 |
|
1804 |
16700 |
16680 |
16690 |
16425 |
16620 |
16585 |
-80 |
-115 |
400 |
1818 |
-50 |
|
1805 |
16735 |
16700 |
16790 |
16425 |
16630 |
16605 |
-105 |
-130 |
330 |
2020 |
-20 |
|
1806 |
16760 |
16680 |
16690 |
16460 |
16625 |
16590 |
-135 |
-170 |
102 |
882 |
-34 |
|
1807 |
16820 |
16845 |
16845 |
16480 |
16705 |
16625 |
-115 |
-195 |
304 |
1098 |
124 |
|
1808 |
16795 |
16765 |
16765 |
16585 |
16730 |
16690 |
-65 |
-105 |
40 |
422 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
866662 |
992954 / -15332 |
|
|
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 |
26300 |
26520 |
26560 |
25665 |
26085 |
25965 |
-215 |
-335 |
38678 |
47704 |
-9740 |
|
1710 |
26085 |
26170 |
26270 |
25355 |
25830 |
25675 |
-255 |
-410 |
417108 |
264252 |
-11022 |
|
1711 |
25895 |
25965 |
26060 |
25170 |
25690 |
25490 |
-205 |
-405 |
95794 |
145122 |
-334 |
|
1712 |
25710 |
25795 |
25880 |
24965 |
25510 |
25320 |
-200 |
-390 |
50986 |
56452 |
3154 |
|
1801 |
25510 |
25590 |
25680 |
24815 |
25360 |
25135 |
-150 |
-375 |
15492 |
16968 |
492 |
|
1802 |
25280 |
25500 |
25500 |
24720 |
25155 |
24920 |
-125 |
-360 |
46 |
960 |
2 |
|
1803 |
25180 |
25380 |
25380 |
24570 |
24860 |
24825 |
-320 |
-355 |
40 |
612 |
4 |
|
1804 |
25115 |
25130 |
25130 |
24575 |
24800 |
24815 |
-315 |
-300 |
52 |
888 |
-28 |
|
1805 |
24920 |
25040 |
25040 |
24300 |
24695 |
24650 |
-225 |
-270 |
220 |
1060 |
-32 |
|
1806 |
24745 |
24980 |
24980 |
24305 |
24495 |
24560 |
-250 |
-185 |
14 |
534 |
-2 |
|
1807 |
24525 |
24390 |
24390 |
24010 |
24350 |
24205 |
-175 |
-320 |
62 |
318 |
2 |
|
1808 |
24480 |
24475 |
24475 |
23815 |
24020 |
24160 |
-460 |
-320 |
34 |
222 |
-6 |
|
小计 |
|
|
|
|
|
|
|
|
618526 |
535092 / -17510 |
|
|
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 |
19450 |
19585 |
19680 |
18950 |
19175 |
19180 |
-275 |
-270 |
4810 |
9456 |
-712 |
|
1710 |
19360 |
19480 |
19600 |
18745 |
19025 |
19080 |
-335 |
-280 |
114462 |
47518 |
-4298 |
|
1711 |
19275 |
19380 |
19480 |
18645 |
18940 |
19010 |
-335 |
-265 |
17188 |
17074 |
574 |
|
1712 |
19225 |
19320 |
19415 |
18590 |
18835 |
18870 |
-390 |
-355 |
402 |
1944 |
-4 |
|
1801 |
19165 |
19300 |
19300 |
18570 |
18760 |
18785 |
-405 |
-380 |
268 |
868 |
12 |
|
1802 |
19135 |
19315 |
19315 |
18640 |
18730 |
18915 |
-405 |
-220 |
18 |
114 |
-4 |
|
1803 |
19045 |
18890 |
18890 |
18690 |
18690 |
18790 |
-355 |
-255 |
6 |
132 |
2 |
|
1804 |
19010 |
18535 |
18535 |
18535 |
18535 |
18535 |
-475 |
-475 |
2 |
88 |
-2 |
|
1805 |
18975 |
19090 |
19090 |
18520 |
18520 |
18745 |
-455 |
-230 |
102 |
170 |
58 |
|
1806 |
19000 |
18800 |
18800 |
18435 |
18435 |
18585 |
-565 |
-415 |
6 |
140 |
2 |
|
1807 |
18875 |
19110 |
19110 |
18460 |
18490 |
18685 |
-385 |
-190 |
6 |
50 |
-2 |
|
1808 |
18975 |
18500 |
18500 |
18500 |
18500 |
18500 |
-475 |
-475 |
2 |
14 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
137272 |
77568 / -4374 |
|
|
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 |
92960 |
93140 |
93140 |
90530 |
92260 |
91650 |
-700 |
-1310 |
14948 |
83288 |
-2630 |
|
1710 |
93120 |
94000 |
94000 |
91000 |
92600 |
92470 |
-520 |
-650 |
230 |
464 |
-18 |
|
1711 |
93020 |
91000 |
92580 |
91000 |
92330 |
91530 |
-690 |
-1490 |
70 |
1238 |
-4 |
|
1712 |
94000 |
93580 |
93750 |
91200 |
92950 |
92240 |
-1050 |
-1760 |
96 |
280 |
-2 |
|
1801 |
94200 |
94130 |
94260 |
91630 |
93520 |
92830 |
-680 |
-1370 |
791342 |
510978 |
-3318 |
|
1802 |
92270 |
|
|
|
92270 |
92270 |
0 |
0 |
0 |
82 |
0 |
|
1803 |
94630 |
93220 |
93220 |
93220 |
93220 |
93220 |
-1410 |
-1410 |
10 |
82 |
10 |
|
1804 |
95580 |
94170 |
94490 |
94170 |
94490 |
94230 |
-1090 |
-1350 |
10 |
72 |
4 |
|
1805 |
95520 |
95400 |
95520 |
91760 |
94870 |
94230 |
-650 |
-1290 |
6978 |
17256 |
360 |
|
1806 |
95730 |
93790 |
93790 |
93790 |
93790 |
93790 |
-1940 |
-1940 |
4 |
48 |
-4 |
|
1807 |
96100 |
|
|
|
96100 |
96100 |
0 |
0 |
0 |
40 |
0 |
|
1808 |
95670 |
|
|
|
95670 |
95670 |
0 |
0 |
0 |
6 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
813688 |
613834 / -5602 |
|
|
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 |
143770 |
143660 |
144290 |
142240 |
144110 |
143250 |
340 |
-520 |
10778 |
12810 |
-846 |
|
1710 |
143850 |
143380 |
143380 |
143380 |
143380 |
143380 |
-470 |
-470 |
12 |
28 |
12 |
|
1711 |
146630 |
|
|
|
146630 |
146630 |
0 |
0 |
0 |
2 |
0 |
|
1712 |
146500 |
|
|
|
146500 |
146500 |
0 |
0 |
0 |
20 |
0 |
|
1801 |
146620 |
146450 |
147230 |
145010 |
146980 |
146190 |
360 |
-430 |
5992 |
11340 |
1074 |
|
1802 |
146310 |
|
|
|
146310 |
146310 |
0 |
0 |
0 |
4 |
0 |
|
1803 |
149780 |
|
|
|
149340 |
149340 |
-440 |
-440 |
0 |
0 |
0 |
|
1804 |
149940 |
|
|
|
149940 |
149940 |
0 |
0 |
0 |
0 |
0 |
|
1805 |
147890 |
146150 |
148190 |
146150 |
148190 |
147450 |
300 |
-440 |
14 |
102 |
2 |
|
1806 |
147480 |
|
|
|
147480 |
147480 |
0 |
0 |
0 |
0 |
0 |
|
1807 |
148200 |
|
|
|
147760 |
147760 |
-440 |
-440 |
0 |
0 |
0 |
|
1808 |
148200 |
|
|
|
148200 |
148200 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
16796 |
24306 / 242 |
|
