|
| 品种 |
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
| 铝 |
0610 |
19990 |
20050 |
20050 |
19850 |
19870 |
19920 |
-120 |
-70 |
1936 |
15948 |
-814 |
| |
0611 |
19410 |
19310 |
19460 |
19210 |
19280 |
19300 |
-130 |
-110 |
51020 |
67832 |
1338 |
| |
0612 |
18950 |
18800 |
18950 |
18780 |
18830 |
18830 |
-120 |
-120 |
23920 |
67474 |
1618 |
| |
0701 |
18590 |
18500 |
18570 |
18400 |
18510 |
18470 |
-80 |
-120 |
6812 |
35716 |
2100 |
| |
0702 |
18280 |
18200 |
18240 |
18080 |
18210 |
18170 |
-70 |
-110 |
1140 |
15014 |
32 |
| |
0703 |
18110 |
18000 |
18200 |
17930 |
18010 |
17990 |
-100 |
-120 |
976 |
5844 |
-76 |
| |
0704 |
18030 |
17860 |
17950 |
17860 |
17950 |
17900 |
-80 |
-130 |
102 |
2274 |
26 |
| |
0705 |
17960 |
17800 |
17950 |
17800 |
17950 |
17880 |
-10 |
-80 |
24 |
2034 |
8 |
| |
0706 |
17880 |
17720 |
17840 |
17720 |
17840 |
17750 |
-40 |
-130 |
84 |
1868 |
4 |
| |
0707 |
17860 |
17800 |
17800 |
17800 |
17800 |
17800 |
-60 |
-60 |
10 |
150 |
0 |
| |
0708 |
17880 |
17700 |
17700 |
17700 |
17700 |
17700 |
-180 |
-180 |
20 |
110 |
18 |
| |
0709 |
17900 |
17800 |
17800 |
17700 |
17790 |
17760 |
-110 |
-140 |
50 |
48 |
28 |
| |
小计 |
|
86094 |
214312 |
4282 |
|
| 铜 |
0610 |
71470 |
70050 |
70220 |
69210 |
69380 |
69610 |
-2090 |
-1860 |
3144 |
15128 |
-1600 |
| |
0611 |
70970 |
69580 |
69910 |
68610 |
68720 |
69100 |
-2250 |
-1870 |
49888 |
41484 |
1594 |
| |
0612 |
70360 |
69160 |
69500 |
68300 |
68370 |
68780 |
-1990 |
-1580 |
6414 |
14142 |
1284 |
| |
0701 |
70030 |
68670 |
68850 |
67950 |
68190 |
68310 |
-1840 |
-1720 |
178 |
2158 |
-6 |
| |
0702 |
69700 |
68030 |
68120 |
68000 |
68000 |
68050 |
-1700 |
-1650 |
12 |
1714 |
2 |
| |
0703 |
69330 |
67960 |
67960 |
67410 |
67600 |
67660 |
-1730 |
-1670 |
44 |
958 |
-6 |
| |
0704 |
68600 |
68500 |
68500 |
66800 |
67060 |
67540 |
-1540 |
-1060 |
12 |
528 |
4 |
| |
0705 |
68460 |
66100 |
67010 |
66100 |
66660 |
66660 |
-1800 |
-1800 |
18 |
1182 |
0 |
| |
0706 |
67700 |
66800 |
66800 |
66300 |
66300 |
66550 |
-1400 |
-1150 |
4 |
408 |
-2 |
| |
0707 |
66520 |
65810 |
65850 |
65750 |
65750 |
65800 |
-770 |
-720 |
6 |
286 |
-2 |
| |
0708 |
67000 |
65700 |
65700 |
65700 |
65700 |
65700 |
-1300 |
-1300 |
4 |
178 |
4 |
| |
小计 |
|
59724 |
78166 |
1272 |
|
| 燃油 |
0610 |
2956 |
2875 |
2875 |
2850 |
2850 |
2862 |
-106 |
-94 |
200 |
4180 |
0 |
| |
0611 |
3080 |
2950 |
2969 |
2926 |
2926 |
2944 |
-154 |
-136 |
14266 |
14988 |
-772 |
| |
0612 |
3134 |
2991 |
3013 |
2977 |
2977 |
2992 |
-157 |
-142 |
111284 |
56586 |
12302 |
| |
0701 |
3174 |
3020 |
3065 |
3015 |
3015 |
3030 |
-159 |
-144 |
820 |
668 |
230 |
| |
0703 |
3233 |
3111 |
3120 |
3071 |
3071 |
3095 |
-162 |
-138 |
164 |
146 |
12 |
| |
0704 |
3300 |
|
|
|
3300 |
3300 |
0 |
0 |
|
22 |
0 |
| |
0705 |
3323 |
3200 |
3200 |
3156 |
3156 |
3179 |
-167 |
-144 |
104 |
218 |
20 |
| |
0706 |
3274 |
3115 |
3120 |
3110 |
3110 |
3111 |
-164 |
-163 |
50 |
42 |
42 |
| |
0707 |
3407 |
3340 |
3340 |
3236 |
3236 |
3256 |
-171 |
-151 |
76 |
64 |
-34 |
| |
0708 |
3401 |
3230 |
3230 |
3230 |
3230 |
3230 |
-171 |
-171 |
2 |
12 |
0 |
| |
0709 |
3468 |
3296 |
3296 |
3296 |
3296 |
3296 |
-172 |
-172 |
2 |
2 |
0 |
| |
小计 |
|
126968 |
76928 |
11800 |
|
| 橡胶 |
0610 |
19270 |
18500 |
18820 |
18495 |
18495 |
18710 |
-775 |
-560 |
1006 |
3706 |
-198 |
| |
0611 |
19590 |
18805 |
19000 |
18805 |
18805 |
18875 |
-785 |
-715 |
59820 |
36280 |
312 |
| |
0701 |
19775 |
18980 |
19200 |
18980 |
18980 |
19050 |
-795 |
-725 |
13194 |
9174 |
2362 |
| |
0703 |
19740 |
19120 |
19400 |
18950 |
18950 |
19025 |
-790 |
-715 |
1270 |
1728 |
732 |
| |
0704 |
22655 |
|
|
|
22655 |
22655 |
0 |
0 |
|
6 |
0 |
| |
0705 |
20345 |
19550 |
19580 |
19530 |
19530 |
19540 |
-815 |
-805 |
10 |
58 |
8 |
| |
0706 |
20300 |
19500 |
19630 |
19500 |
19500 |
19555 |
-800 |
-745 |
8 |
20 |
2 |
| |
0707 |
19900 |
19435 |
19435 |
19100 |
19100 |
19180 |
-800 |
-720 |
58 |
24 |
16 |
| |
0708 |
20945 |
|
|
|
20410 |
20945 |
-535 |
0 |
|
2 |
0 |
| |
小计 |
|
75366 |
50998 |
3234 |
|
| 总计 |
|
|
348152 |
420404 |
20588 |
|
本文引用地址：http://www.worldmetal.cn/jg/show-19808-1.html
