| 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 |
0701 |
20880 |
20900 |
21000 |
20890 |
20990 |
20980 |
110 |
100 |
1724 |
18024 |
-820 |
| |
0702 |
20440 |
20500 |
20610 |
20430 |
20580 |
20550 |
140 |
110 |
9328 |
37212 |
-640 |
| |
0703 |
20120 |
20160 |
20260 |
20130 |
20240 |
20200 |
120 |
80 |
16782 |
40748 |
-134 |
| |
0704 |
19790 |
19810 |
19890 |
19780 |
19880 |
19840 |
90 |
50 |
2806 |
25746 |
366 |
| |
0705 |
19450 |
19480 |
19550 |
19420 |
19550 |
19490 |
100 |
40 |
2176 |
17978 |
678 |
| |
0706 |
19140 |
19100 |
19200 |
19080 |
19200 |
19150 |
60 |
10 |
1336 |
10894 |
714 |
| |
0707 |
18970 |
18900 |
18990 |
18900 |
18960 |
18970 |
-10 |
0 |
156 |
1442 |
92 |
| |
0708 |
18810 |
18750 |
18850 |
18750 |
18850 |
18820 |
40 |
10 |
30 |
514 |
2 |
| |
0709 |
18760 |
18750 |
18750 |
18720 |
18720 |
18720 |
-40 |
-40 |
52 |
734 |
-4 |
| |
0710 |
18620 |
18620 |
18630 |
18560 |
18620 |
18600 |
0 |
-20 |
64 |
226 |
-10 |
| |
0711 |
18630 |
18570 |
18580 |
18530 |
18570 |
18550 |
-60 |
-80 |
28 |
238 |
-22 |
| |
0712 |
18560 |
18470 |
18480 |
18440 |
18460 |
18460 |
-100 |
-100 |
48 |
42 |
-4 |
| |
小计 |
|
34530 |
153798 |
218 |
|
| 铜 |
0701 |
60640 |
61000 |
61000 |
60380 |
60770 |
60650 |
130 |
10 |
1140 |
17724 |
-484 |
| |
0702 |
59690 |
59500 |
59940 |
59390 |
59810 |
59670 |
120 |
-20 |
9718 |
36864 |
-468 |
| |
0703 |
59150 |
59170 |
59400 |
58840 |
59400 |
59140 |
250 |
-10 |
9166 |
20010 |
1614 |
| |
0704 |
58810 |
58820 |
59120 |
58650 |
59100 |
58930 |
290 |
120 |
798 |
3578 |
160 |
| |
0705 |
58650 |
58320 |
59030 |
58320 |
58980 |
58730 |
330 |
80 |
200 |
2044 |
68 |
| |
0706 |
58550 |
58500 |
58800 |
58450 |
58800 |
58580 |
250 |
30 |
138 |
1108 |
86 |
| |
0707 |
58350 |
58360 |
58760 |
58300 |
58690 |
58400 |
340 |
50 |
40 |
998 |
18 |
| |
0708 |
58080 |
58200 |
58430 |
58200 |
58430 |
58240 |
350 |
160 |
24 |
672 |
2 |
| |
0709 |
57980 |
57960 |
58400 |
57960 |
58400 |
58060 |
420 |
80 |
24 |
1038 |
2 |
| |
0710 |
57770 |
57700 |
58180 |
57650 |
58180 |
57910 |
410 |
140 |
38 |
314 |
8 |
| |
0711 |
63210 |
|
|
|
63210 |
63210 |
0 |
0 |
|
2 |
0 |
| |
0712 |
57000 |
|
|
|
57000 |
57000 |
0 |
0 |
|
6 |
0 |
| |
小计 |
|
21286 |
84358 |
1006 |
本文引用地址：http://www.worldmetal.cn/jg/show-29920-1.html
