| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铜 |
| 2212 |
66320 |
66210 |
66290 |
65650 |
|
|
|
|
71934 |
2369494.11 |
149244 |
-8803 |
| 2301 |
66030 |
66000 |
66000 |
65340 |
|
|
|
|
51555 |
1690679.78 |
134401 |
-4156 |
| 2302 |
65890 |
65930 |
65930 |
65220 |
|
|
|
|
12323 |
403375.58 |
59477 |
1986 |
| 2303 |
65780 |
65890 |
65890 |
65130 |
|
|
|
|
7979 |
260805.76 |
58315 |
666 |
| 2304 |
65770 |
65740 |
65740 |
65070 |
|
|
|
|
1170 |
38191.60 |
17478 |
165 |
| 2305 |
65530 |
65510 |
65580 |
64940 |
|
|
|
|
458 |
14925.51 |
9997 |
64 |
| 2306 |
65460 |
65400 |
65400 |
64860 |
|
|
|
|
84 |
2731.82 |
6261 |
31 |
| 2307 |
65370 |
65110 |
65140 |
64730 |
|
|
|
|
54 |
1756.24 |
2848 |
8 |
| 2308 |
65120 |
65000 |
65000 |
64630 |
|
|
|
|
34 |
1101.69 |
9794 |
7 |
| 2309 |
65140 |
65010 |
65010 |
64560 |
|
|
|
|
12 |
388.62 |
1134 |
5 |
| 2310 |
64980 |
64800 |
64840 |
64390 |
|
|
|
|
170 |
5503.84 |
1403 |
124 |
| 2311 |
64830 |
64420 |
64610 |
64310 |
|
|
|
|
11 |
354.52 |
12 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
145784 |
4789309.05 |
450364 / -9901 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铜(BC) |
| 2212 |
59270 |
58860 |
59030 |
58590 |
|
|
|
|
320 |
9405.50 |
1166 |
40 |
| 2301 |
59270 |
59190 |
59280 |
58630 |
|
|
|
|
6975 |
205354.79 |
15580 |
-18 |
| 2302 |
58940 |
58790 |
58920 |
58270 |
|
|
|
|
2218 |
64868.81 |
9034 |
60 |
| 2303 |
58630 |
58400 |
58400 |
58230 |
|
|
|
|
7 |
204.16 |
382 |
-2 |
| 2304 |
57570 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 2305 |
57820 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 2306 |
58020 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 2307 |
57900 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 2308 |
56740 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 2309 |
57230 |
|
|
|
|
|
|
|
0 |
0.00 |
1 |
0 |
| 2310 |
57380 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 2311 |
57380 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
9520 |
279833.25 |
26163 / 80 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铝 |
| 2212 |
18875 |
18915 |
19210 |
18880 |
|
|
|
|
189444 |
1805072.30 |
183607 |
3900 |
| 2301 |
18850 |
18900 |
19135 |
18830 |
|
|
|
|
86268 |
819617.74 |
147725 |
6905 |
| 2302 |
18820 |
18875 |
19080 |
18810 |
|
|
|
|
18552 |
176117.57 |
48341 |
-14 |
| 2303 |
18815 |
18840 |
19060 |
18790 |
|
|
|
|
6833 |
64711.12 |
28934 |
-1064 |
| 2304 |
18800 |
18860 |
19045 |
18785 |
|
|
|
|
942 |
8941.51 |
12214 |
87 |
| 2305 |
18790 |
18845 |
19030 |
18770 |
|
|
|
|
441 |
4169.01 |
9620 |
13 |
| 2306 |
18795 |
18815 |
19000 |
18780 |
|
|
|
|
197 |
1868.96 |
9107 |
-84 |
| 2307 |
18825 |
18915 |
19000 |
18915 |
|
|
|
|
27 |
256.08 |
402 |
9 |
| 2308 |
18755 |
18850 |
18975 |
18850 |
|
|
|
|
36 |
340.79 |
284 |
-3 |
| 2309 |
18750 |
18865 |
19000 |
18835 |
|
|
|
|
20 |
189.28 |
331 |
-5 |
| 2310 |
18770 |
19055 |
19055 |
18910 |
|
|
|
|
19 |
180.16 |
139 |
3 |
| 2311 |
18870 |
19000 |
19000 |
18910 |
|
|
|
|
18 |
170.67 |
33 |
5 |
| 小计 |
|
|
|
|
|
|
|
|
302797 |
2881635.18 |
440737 / 9752 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:锌 |
| 2212 |
24245 |
24200 |
24470 |
24170 |
|
|
|
|
126149 |
1533269.45 |
85920 |
-719 |
| 2301 |
23955 |
23900 |
24080 |
23850 |
|
|
|
|
65828 |
788670.94 |
74216 |
2534 |
| 2302 |
23750 |
23645 |
23830 |
23605 |
|
|
|
|
11108 |
131705.56 |
20514 |
1140 |
| 2303 |
23620 |
23485 |
23705 |
23475 |
|
|
|
|
2526 |
29792.73 |
16231 |
292 |
| 2304 |
23535 |
23445 |
23590 |
23425 |
|
|
|
|
26 |
305.39 |
3561 |
2 |
| 2305 |
23495 |
23415 |
23715 |
23320 |
|
|
|
|
102 |
1194.81 |
3382 |
-7 |
| 2306 |
23385 |
23410 |
23440 |
23270 |
|
|
|
|
12 |
140.28 |
3441 |
1 |
| 2307 |
23270 |
|
|
|
|
|
|
|
0 |
0.00 |
115 |
0 |
| 2308 |
23250 |
23300 |
23300 |
23155 |
|
|
|
|
2 |
23.23 |
63 |
0 |
| 2309 |
23145 |
23070 |
23260 |
23070 |
|
|
|
|
9 |
104.20 |
89 |
-2 |
| 2310 |
23310 |
23000 |
23000 |
23000 |
|
|
|
|
1 |
11.50 |
40 |
1 |
| 2311 |
23165 |
|
|
|
|
|
|
|
0 |
0.00 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
205763 |
2485218.08 |
207575 / 3242 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铅 |
| 2212 |
15690 |
15635 |
15720 |
15600 |
|
|
|
|
33817 |
264821.13 |
45659 |
-2878 |
| 2301 |
15695 |
15675 |
15750 |
15620 |
|
|
|
|
30230 |
237204.20 |
80277 |
8094 |
| 2302 |
15675 |
15635 |
15740 |
15615 |
|
|
|
|
4826 |
37850.01 |
13155 |
1983 |
| 2303 |
15650 |
15665 |
15725 |
15640 |
|
|
|
|
361 |
2830.68 |
3338 |
278 |
| 2304 |
15670 |
|
|
|
|
|
|
|
0 |
0.00 |
444 |
0 |
| 2305 |
15610 |
15660 |
15665 |
15625 |
|
|
|
|
5 |
39.13 |
341 |
0 |
| 2306 |
15740 |
|
|
|
|
|
|
|
0 |
0.00 |
107 |
0 |
| 2307 |
15620 |
15635 |
15665 |
15635 |
|
|
|
|
5 |
39.12 |
19 |
-2 |
| 2308 |
15780 |
|
|
|
|
|
|
|
0 |
0.00 |
36 |
0 |
| 2309 |
15600 |
|
|
|
|
|
|
|
0 |
0.00 |
27 |
0 |
| 2310 |
15605 |
|
|
|
|
|
|
|
0 |
0.00 |
196 |
0 |
| 2311 |
15760 |
15755 |
15755 |
15575 |
|
|
|
|
9 |
70.49 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
69253 |
542854.75 |
143601 / 7477 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:镍 |
| 2212 |
201010 |
201250 |
203150 |
196500 |
|
|
|
|
82065 |
1631939.60 |
59911 |
-5746 |
| 2301 |
198580 |
198690 |
199720 |
194210 |
|
|
|
|
28834 |
566550.72 |
41954 |
-63 |
| 2302 |
196940 |
196720 |
197690 |
192880 |
|
|
|
|
12353 |
240842.43 |
18228 |
1182 |
| 2303 |
195170 |
194820 |
195570 |
191220 |
|
|
|
|
2047 |
39493.82 |
4633 |
98 |
| 2304 |
193780 |
191380 |
192700 |
189550 |
|
|
|
|
92 |
1755.94 |
1367 |
7 |
| 2305 |
191110 |
189760 |
190720 |
187000 |
|
|
|
|
96 |
1813.07 |
3902 |
1 |
| 2306 |
187880 |
185470 |
185470 |
185030 |
|
|
|
|
2 |
37.05 |
50 |
0 |
| 2307 |
184820 |
184820 |
184820 |
183760 |
|
|
|
|
181 |
3344.89 |
694 |
-175 |
| 2308 |
183030 |
182100 |
183100 |
180850 |
|
|
|
|
88 |
1602.42 |
1307 |
-74 |
| 2309 |
181420 |
180230 |
184860 |
180230 |
|
|
|
|
4 |
72.93 |
63 |
2 |
| 2310 |
179000 |
178080 |
179810 |
177450 |
|
|
|
|
11 |
196.42 |
22 |
-5 |
| 2311 |
182130 |
|
|
|
|
|
|
|
0 |
0.00 |
1 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
125773 |
2487649.28 |
132132 / -4773 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:锡 |
| 2212 |
185040 |
184960 |
186080 |
180350 |
|
|
|
|
96153 |
1756555.84 |
41449 |
-4678 |
| 2301 |
184750 |
184200 |
186000 |
180000 |
|
|
|
|
40216 |
734439.18 |
32616 |
-1882 |
| 2302 |
184370 |
184860 |
185720 |
179720 |
|
|
|
|
9174 |
167288.83 |
16734 |
-307 |
| 2303 |
184130 |
183350 |
185220 |
179290 |
|
|
|
|
6030 |
109769.81 |
5551 |
-83 |
| 2304 |
184560 |
181250 |
183810 |
178980 |
|
|
|
|
205 |
3723.92 |
175 |
-31 |
| 2305 |
182950 |
182500 |
184240 |
178310 |
|
|
|
|
2391 |
43244.35 |
4434 |
132 |
| 2306 |
182120 |
179760 |
181840 |
179760 |
|
|
|
|
6 |
108.22 |
48 |
-3 |
| 2307 |
182900 |
180020 |
183180 |
178000 |
|
|
|
|
24 |
431.60 |
1754 |
1 |
| 2308 |
182660 |
177990 |
180250 |
177940 |
|
|
|
|
9 |
160.93 |
148 |
-1 |
| 2309 |
181120 |
180000 |
182000 |
176540 |
|
|
|
|
70 |
1254.49 |
431 |
8 |
| 2310 |
180210 |
178460 |
182000 |
176600 |
|
|
|
|
41 |
731.69 |
160 |
2 |
| 2311 |
180670 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
154319 |
2817708.85 |
103500 / -6842 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:黄金 |
| 2212 |
407.40 |
407.62 |
407.90 |
406.40 |
|
|
|
|
19749 |
803902.37 |
56681 |
-2875 |
| 2301 |
407.14 |
406.26 |
407.60 |
406.26 |
|
|
|
|
78 |
3174.28 |
189 |
29 |
| 2302 |
407.82 |
408.36 |
408.44 |
406.82 |
|
|
|
|
75067 |
3059028.36 |
153977 |
2070 |
| 2304 |
407.94 |
408.84 |
408.84 |
407.02 |
|
|
|
|
25500 |
1039653.62 |
76680 |
1448 |
| 2306 |
408.34 |
408.98 |
409.00 |
406.86 |
|
|
|
|
6513 |
265994.68 |
29825 |
358 |
| 2308 |
408.38 |
408.66 |
408.66 |
407.78 |
|
|
|
|
24 |
979.73 |
248 |
0 |
| 2310 |
408.52 |
408.22 |
408.92 |
407.78 |
|
|
|
|
16 |
653.38 |
468 |
5 |
| 2312 |
408.74 |
408.22 |
409.06 |
407.74 |
|
|
|
|
9 |
367.67 |
56 |
5 |
| 小计 |
|
|
|
|
|
|
|
|
126956 |
5173754.09 |
318124 / 1040 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:白银 |
| 2212 |
4916 |
4880 |
4887 |
4815 |
|
|
|
|
541043 |
3934618.66 |
304627 |
-15971 |
| 2301 |
4926 |
4885 |
4895 |
4825 |
|
|
|
|
65120 |
474393.05 |
173050 |
-3070 |
| 2302 |
4933 |
4890 |
4901 |
4832 |
|
|
|
|
154277 |
1126080.86 |
213749 |
4841 |
| 2303 |
4941 |
4898 |
4908 |
4840 |
|
|
|
|
38752 |
283317.58 |
89829 |
1261 |
| 2304 |
4929 |
4902 |
4912 |
4847 |
|
|
|
|
4575 |
33493.27 |
20687 |
-211 |
| 2305 |
4951 |
4906 |
4920 |
4854 |
|
|
|
|
2410 |
17658.24 |
18479 |
-66 |
| 2306 |
4955 |
4920 |
4926 |
4858 |
|
|
|
|
95707 |
702457.07 |
184473 |
5990 |
| 2307 |
4944 |
4920 |
4922 |
4859 |
|
|
|
|
3325 |
24422.27 |
8954 |
-658 |
| 2308 |
4949 |
4925 |
4933 |
4864 |
|
|
|
|
550 |
4047.04 |
8690 |
23 |
| 2309 |
5003 |
4926 |
4934 |
4871 |
|
|
|
|
8484 |
62517.61 |
13884 |
5189 |
| 2310 |
4965 |
4930 |
4944 |
4883 |
|
|
|
|
4209 |
31119.47 |
1937 |
1046 |
| 2311 |
4955 |
4936 |
4943 |
4888 |
|
|
|
|
26 |
191.55 |
21 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
918478 |
6694316.66 |
1038380 / -1624 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:螺纹钢 |
| 2212 |
3734 |
3745 |
3758 |
3720 |
|
|
|
|
220 |
823.49 |
5972 |
-87 |
| 2301 |
3704 |
3719 |
3736 |
3697 |
|
|
|
|
1115919 |
4144941.59 |
1448970 |
-2751 |
| 2302 |
3650 |
3672 |
3691 |
3652 |
|
|
|
|
357301 |
1310505.14 |
162798 |
-197 |
| 2303 |
3651 |
3673 |
3688 |
3649 |
|
|
|
|
83859 |
307306.83 |
183758 |
609 |
| 2304 |
3667 |
3679 |
3679 |
3656 |
|
|
|
|
617 |
2266.10 |
23976 |
74 |
| 2305 |
3660 |
3666 |
3695 |
3652 |
|
|
|
|
232241 |
852639.72 |
873761 |
5673 |
| 2306 |
3668 |
3669 |
3670 |
3640 |
|
|
|
|
58 |
212.09 |
43206 |
10 |
| 2307 |
3620 |
3646 |
3666 |
3632 |
|
|
|
|
19 |
69.30 |
21407 |
0 |
| 2308 |
3642 |
3647 |
3661 |
3629 |
|
|
|
|
4123 |
15036.23 |
57942 |
3953 |
| 2309 |
3626 |
3646 |
3658 |
3621 |
|
|
|
|
521 |
1894.23 |
29529 |
-208 |
| 2310 |
3607 |
3622 |
3642 |
3602 |
|
|
|
|
15084 |
54592.37 |
79301 |
4368 |
| 2311 |
3608 |
3608 |
3623 |
3600 |
|
|
|
|
5 |
18.05 |
37 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1809967 |
6690305.13 |
2930657 / 11444 |
本文引用地址：http://www.worldmetal.cn/jg/show-473110-1.html
