| 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 |
| 2306 |
65000 |
64900 |
65900 |
64780 |
|
|
|
|
16007 |
524055.45 |
62915 |
-3122 |
| 2307 |
64810 |
64710 |
65780 |
64600 |
|
|
|
|
108193 |
3525907.87 |
189680 |
-7017 |
| 2308 |
64590 |
64550 |
65620 |
64400 |
|
|
|
|
47582 |
1547490.07 |
105209 |
1322 |
| 2309 |
64450 |
64390 |
65450 |
64230 |
|
|
|
|
14441 |
468572.19 |
48766 |
54 |
| 2310 |
64280 |
64260 |
65270 |
64060 |
|
|
|
|
2762 |
89290.29 |
18626 |
646 |
| 2311 |
64080 |
63930 |
65090 |
63910 |
|
|
|
|
988 |
31902.77 |
13575 |
81 |
| 2312 |
63920 |
63770 |
64900 |
63770 |
|
|
|
|
403 |
12967.47 |
8884 |
40 |
| 2401 |
63880 |
63760 |
64850 |
63760 |
|
|
|
|
177 |
5698.55 |
3819 |
28 |
| 2402 |
63850 |
63810 |
64800 |
63810 |
|
|
|
|
142 |
4566.64 |
2471 |
62 |
| 2403 |
63900 |
64050 |
64820 |
64050 |
|
|
|
|
15 |
483.26 |
1436 |
1 |
| 2404 |
64000 |
64130 |
64840 |
63960 |
|
|
|
|
12 |
387.14 |
617 |
-1 |
| 2405 |
63860 |
63750 |
64850 |
63750 |
|
|
|
|
30 |
964.78 |
313 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
190752 |
6212286.45 |
456311 / -7903 |
| 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) |
| 2306 |
57840 |
58100 |
58100 |
58100 |
|
|
|
|
5 |
145.25 |
1800 |
0 |
| 2307 |
57570 |
57350 |
58480 |
57350 |
|
|
|
|
4162 |
120426.63 |
4138 |
-236 |
| 2308 |
57330 |
57230 |
58260 |
57150 |
|
|
|
|
13065 |
376513.85 |
26241 |
457 |
| 2309 |
57210 |
57210 |
58130 |
57030 |
|
|
|
|
2539 |
72979.81 |
16029 |
817 |
| 2310 |
57120 |
56960 |
58020 |
56950 |
|
|
|
|
4157 |
119331.19 |
89 |
24 |
| 2311 |
56630 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 2312 |
56580 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 2401 |
57300 |
|
|
|
|
|
|
|
0 |
0.00 |
1 |
0 |
| 2402 |
56790 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 2403 |
56690 |
|
|
|
|
|
|
|
0 |
0.00 |
2 |
0 |
| 2404 |
56720 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 2405 |
56760 |
|
|
|
|
|
|
|
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
23928 |
689396.72 |
48300 / 1062 |
| 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 |
| 2306 |
18190 |
18325 |
18465 |
18185 |
|
|
|
|
10523 |
96574.65 |
47525 |
-1953 |
| 2307 |
17935 |
18000 |
18280 |
17945 |
|
|
|
|
215954 |
1956501.89 |
244241 |
-4159 |
| 2308 |
17690 |
17770 |
18045 |
17705 |
|
|
|
|
92450 |
827418.98 |
142320 |
-323 |
| 2309 |
17495 |
17575 |
17855 |
17515 |
|
|
|
|
35470 |
314109.50 |
77304 |
583 |
| 2310 |
17365 |
17500 |
17705 |
17385 |
|
|
|
|
10241 |
90055.80 |
33887 |
-1834 |
| 2311 |
17260 |
17385 |
17595 |
17300 |
|
|
|
|
4880 |
42730.36 |
16126 |
-322 |
| 2312 |
17180 |
17260 |
17515 |
17205 |
|
|
|
|
3697 |
32181.24 |
19075 |
1050 |
| 2401 |
17145 |
17240 |
17470 |
17190 |
|
|
|
|
226 |
1964.12 |
4404 |
-64 |
| 2402 |
17135 |
17210 |
17430 |
17180 |
|
|
|
|
60 |
520.48 |
1168 |
1 |
| 2403 |
17125 |
17300 |
17390 |
17255 |
|
|
|
|
9 |
77.91 |
492 |
0 |
| 2404 |
17120 |
17385 |
17450 |
17385 |
|
|
|
|
9 |
78.37 |
277 |
0 |
| 2405 |
17255 |
17240 |
17420 |
17185 |
|
|
|
|
40 |
346.19 |
408 |
15 |
| 小计 |
|
|
|
|
|
|
|
|
373559 |
3362559.46 |
587227 / -7006 |
| 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 |
| 2306 |
19300 |
19175 |
19380 |
19020 |
|
|
|
|
6998 |
67140.48 |
20445 |
-1483 |
| 2307 |
19155 |
18970 |
19260 |
18865 |
|
|
|
|
218073 |
2075962.20 |
134211 |
-74 |
| 2308 |
18985 |
18795 |
19100 |
18690 |
|
|
|
|
67672 |
638643.42 |
67350 |
2948 |
| 2309 |
18840 |
18710 |
18970 |
18540 |
|
|
|
|
21026 |
197094.17 |
21924 |
661 |
| 2310 |
18730 |
18565 |
18840 |
18440 |
|
|
|
|
1821 |
16956.17 |
4903 |
291 |
| 2311 |
18655 |
18395 |
18760 |
18370 |
|
|
|
|
305 |
2825.82 |
1111 |
103 |
| 2312 |
18670 |
18360 |
18715 |
18350 |
|
|
|
|
276 |
2552.11 |
1454 |
124 |
| 2401 |
18610 |
18360 |
18690 |
18355 |
|
|
|
|
49 |
454.16 |
415 |
-6 |
| 2402 |
18520 |
18320 |
18670 |
18320 |
|
|
|
|
10 |
92.23 |
102 |
4 |
| 2403 |
18610 |
18325 |
18530 |
18060 |
|
|
|
|
84 |
770.11 |
874 |
7 |
| 2404 |
18475 |
18420 |
18700 |
18350 |
|
|
|
|
101 |
936.13 |
356 |
78 |
| 2405 |
18475 |
18380 |
18755 |
18345 |
|
|
|
|
51 |
472.16 |
169 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
316466 |
3003899.14 |
253314 / 2673 |
| 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 |
| 2306 |
15210 |
15130 |
15150 |
15120 |
|
|
|
|
955 |
7224.38 |
6990 |
-690 |
| 2307 |
15205 |
15170 |
15180 |
15100 |
|
|
|
|
52906 |
400215.66 |
60715 |
3671 |
| 2308 |
15195 |
15150 |
15180 |
15100 |
|
|
|
|
13229 |
100060.62 |
17521 |
4679 |
| 2309 |
15185 |
15155 |
15155 |
15100 |
|
|
|
|
419 |
3168.07 |
2418 |
164 |
| 2310 |
15190 |
15130 |
15145 |
15110 |
|
|
|
|
24 |
181.49 |
535 |
10 |
| 2311 |
15220 |
15115 |
15115 |
15115 |
|
|
|
|
2 |
15.12 |
39 |
1 |
| 2312 |
15225 |
15145 |
15145 |
15145 |
|
|
|
|
1 |
7.57 |
44 |
1 |
| 2401 |
15230 |
15095 |
15095 |
15095 |
|
|
|
|
1 |
7.55 |
31 |
0 |
| 2402 |
15175 |
|
|
|
|
|
|
|
0 |
0.00 |
11 |
0 |
| 2403 |
15240 |
|
|
|
|
|
|
|
0 |
0.00 |
31 |
0 |
| 2404 |
15175 |
15125 |
15130 |
15125 |
|
|
|
|
9 |
68.08 |
73 |
-3 |
| 2405 |
15220 |
|
|
|
|
|
|
|
0 |
0.00 |
51 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
67546 |
510948.52 |
88459 / 7833 |
| 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 |
| 2306 |
165610 |
161290 |
163940 |
157750 |
|
|
|
|
2165 |
34903.38 |
5772 |
-1163 |
| 2307 |
160060 |
155000 |
159450 |
153050 |
|
|
|
|
261169 |
4082555.97 |
102594 |
-5407 |
| 2308 |
155650 |
152070 |
156750 |
150570 |
|
|
|
|
47030 |
721324.28 |
67894 |
1836 |
| 2309 |
153480 |
148740 |
154950 |
148710 |
|
|
|
|
12438 |
188698.96 |
15414 |
293 |
| 2310 |
151110 |
147970 |
153920 |
147170 |
|
|
|
|
6207 |
93723.11 |
1974 |
558 |
| 2311 |
150410 |
146520 |
152530 |
145760 |
|
|
|
|
171 |
2550.70 |
376 |
10 |
| 2312 |
148180 |
145910 |
151400 |
145460 |
|
|
|
|
241 |
3570.32 |
1141 |
-9 |
| 2401 |
148510 |
146000 |
150740 |
144600 |
|
|
|
|
196 |
2893.69 |
1365 |
28 |
| 2402 |
147100 |
148960 |
148960 |
148960 |
|
|
|
|
1 |
14.90 |
205 |
1 |
| 2403 |
149280 |
143550 |
148960 |
143550 |
|
|
|
|
11 |
160.37 |
164 |
8 |
| 2404 |
145870 |
143730 |
148000 |
143730 |
|
|
|
|
15 |
219.15 |
63 |
-2 |
| 2405 |
145870 |
142080 |
147560 |
142080 |
|
|
|
|
29 |
419.45 |
153 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
329673 |
5131034.27 |
197115 / -3844 |
| 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 |
| 2306 |
207680 |
205140 |
208960 |
203610 |
|
|
|
|
921 |
19001.40 |
3204 |
-379 |
| 2307 |
207490 |
205650 |
209340 |
203600 |
|
|
|
|
103787 |
2143008.36 |
51177 |
-3892 |
| 2308 |
207590 |
205940 |
209400 |
203700 |
|
|
|
|
27840 |
574927.72 |
28717 |
1136 |
| 2309 |
207060 |
205400 |
209100 |
203300 |
|
|
|
|
5219 |
107560.26 |
9148 |
132 |
| 2310 |
206770 |
205630 |
208840 |
203070 |
|
|
|
|
2049 |
42276.17 |
1171 |
97 |
| 2311 |
206530 |
204870 |
207110 |
203620 |
|
|
|
|
33 |
676.69 |
284 |
-6 |
| 2312 |
206840 |
204700 |
207940 |
203500 |
|
|
|
|
7 |
144.17 |
252 |
3 |
| 2401 |
206290 |
204540 |
208000 |
203000 |
|
|
|
|
335 |
6855.03 |
1044 |
305 |
| 2402 |
205870 |
205310 |
205310 |
205310 |
|
|
|
|
1 |
20.53 |
70 |
0 |
| 2403 |
205130 |
202770 |
207320 |
202230 |
|
|
|
|
10 |
204.46 |
320 |
-2 |
| 2404 |
205850 |
203920 |
203920 |
203920 |
|
|
|
|
1 |
20.39 |
39 |
0 |
| 2405 |
205110 |
202900 |
207350 |
202900 |
|
|
|
|
8 |
165.17 |
12 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
140211 |
2894860.36 |
95438 / -2603 |
| 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 |
| 2306 |
448.36 |
450.78 |
452.60 |
449.44 |
|
|
|
|
1976 |
89138.66 |
16698 |
-860 |
| 2307 |
448.58 |
450.70 |
452.88 |
449.82 |
|
|
|
|
135 |
6089.90 |
114 |
20 |
| 2308 |
449.16 |
451.72 |
453.76 |
450.56 |
|
|
|
|
155449 |
7030029.08 |
187630 |
2525 |
| 2310 |
450.04 |
452.56 |
454.64 |
451.38 |
|
|
|
|
43543 |
1972720.69 |
110414 |
-580 |
| 2312 |
451.12 |
453.80 |
455.46 |
452.20 |
|
|
|
|
18461 |
837830.40 |
85242 |
2198 |
| 2402 |
451.52 |
453.78 |
455.72 |
452.76 |
|
|
|
|
755 |
34301.71 |
2982 |
81 |
| 2404 |
451.84 |
455.20 |
456.32 |
453.38 |
|
|
|
|
355 |
16145.05 |
2776 |
97 |
| 2406 |
452.74 |
454.80 |
456.50 |
453.72 |
|
|
|
|
259 |
11785.17 |
510 |
100 |
| 小计 |
|
|
|
|
|
|
|
|
220933 |
9998040.67 |
406366 / 3581 |
| 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 |
| 2306 |
5371 |
5414 |
5470 |
5390 |
|
|
|
|
21955 |
178909.20 |
53676 |
-9945 |
| 2307 |
5388 |
5430 |
5484 |
5399 |
|
|
|
|
32575 |
266220.58 |
47721 |
-3351 |
| 2308 |
5393 |
5438 |
5494 |
5410 |
|
|
|
|
721525 |
5911010.05 |
371922 |
-108 |
| 2309 |
5402 |
5445 |
5502 |
5420 |
|
|
|
|
55484 |
455095.19 |
80790 |
1354 |
| 2310 |
5405 |
5457 |
5511 |
5427 |
|
|
|
|
109801 |
902073.77 |
112174 |
10009 |
| 2311 |
5428 |
5450 |
5517 |
5437 |
|
|
|
|
2170 |
17839.21 |
3122 |
-5 |
| 2312 |
5430 |
5474 |
5524 |
5442 |
|
|
|
|
106933 |
880562.39 |
227331 |
2146 |
| 2401 |
5444 |
5481 |
5533 |
5454 |
|
|
|
|
4568 |
37676.21 |
17822 |
-17 |
| 2402 |
5441 |
5483 |
5538 |
5468 |
|
|
|
|
518 |
4289.28 |
1304 |
-319 |
| 2403 |
5453 |
5494 |
5548 |
5472 |
|
|
|
|
374 |
3095.89 |
2744 |
35 |
| 2404 |
5464 |
5505 |
5559 |
5486 |
|
|
|
|
213 |
1765.25 |
1500 |
-1 |
| 2405 |
5476 |
5516 |
5565 |
5489 |
|
|
|
|
204 |
1693.32 |
1047 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
1056320 |
8660230.33 |
921153 / -182 |
| 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 |
| 2306 |
3360 |
3211 |
3333 |
3211 |
|
|
|
|
1122 |
3693.76 |
4860 |
-492 |
| 2307 |
3474 |
3483 |
3547 |
3464 |
|
|
|
|
25081 |
88023.48 |
64551 |
-4715 |
| 2308 |
3440 |
3430 |
3504 |
3425 |
|
|
|
|
4770 |
16579.67 |
66017 |
130 |
| 2309 |
3444 |
3441 |
3509 |
3425 |
|
|
|
|
31868 |
111042.36 |
36168 |
2087 |
| 2310 |
3448 |
3455 |
3531 |
3445 |
|
|
|
|
1496266 |
5233110.65 |
2069543 |
-22101 |
| 2311 |
3434 |
3445 |
3522 |
3435 |
|
|
|
|
83536 |
290967.11 |
467127 |
6450 |
| 2312 |
3429 |
3440 |
3511 |
3433 |
|
|
|
|
4473 |
15405.87 |
29148 |
3787 |
| 2401 |
3395 |
3400 |
3474 |
3395 |
|
|
|
|
40487 |
139258.52 |
285906 |
-2293 |
| 2402 |
3394 |
3407 |
3460 |
3387 |
|
|
|
|
571 |
1946.97 |
27007 |
-502 |
| 2403 |
3377 |
3403 |
3458 |
3400 |
|
|
|
|
226 |
774.03 |
6422 |
-179 |
| 2404 |
3379 |
3408 |
3453 |
3408 |
|
|
|
|
157 |
540.00 |
1679 |
-90 |
| 2405 |
3361 |
3364 |
3437 |
3364 |
|
|
|
|
3173 |
10812.23 |
16696 |
-690 |
| 小计 |
|
|
|
|
|
|
|
|
1691730 |
5912154.64 |
3075124 / -18608 |
本文引用地址：http://www.worldmetal.cn/jg/show-478645-1.html
