Фьючерсы Цены
SHFE-Cu
| Продукт | Цена | Открытие | Максимум | Минимум | Объем. | Изменение |
|---|---|---|---|---|---|---|
CU2512 CNY/mt | 85,830 | 85,530 | 86,200 | 85,520 | 29,152 | -100(-0.12%) |
CU2601 CNY/mt | 85,840 | 85,540 | 86,210 | 85,510 | 34,878 | -80(-0.09%) |
CU2602 CNY/mt | 85,810 | 85,550 | 86,200 | 85,530 | 11,253 | -30(-0.03%) |
CU2603 CNY/mt | 85,810 | 85,500 | 86,210 | 85,460 | 3,752 | -120(-0.14%) |
CU2604 CNY/mt | 85,750 | 85,520 | 86,170 | 85,500 | 1,401 | -130(-0.15%) |
CU2605 CNY/mt | 85,680 | 85,550 | 86,180 | 85,520 | 1,366 | -220(-0.26%) |
CU2606 CNY/mt | 85,600 | 85,250 | 86,060 | 85,250 | 530 | -160(-0.19%) |
CU2607 CNY/mt | 85,380 | 85,470 | 85,880 | 85,380 | 61 | -200(-0.23%) |
CU2608 CNY/mt | 85,240 | 85,260 | 85,800 | 85,240 | 72 | -150(-0.18%) |
CU2609 CNY/mt | 85,080 | 85,000 | 85,660 | 85,000 | 157 | -200(-0.23%) |
CU2610 CNY/mt | 85,060 | 85,090 | 85,590 | 85,060 | 94 | -280(-0.33%) |
CU2611 CNY/mt | 84,930 | 84,990 | 85,490 | 84,830 | 81 | -330(-0.39%) |
SHFE-Al
| Продукт | Цена | Открытие | Максимум | Минимум | Объем. | Изменение |
|---|---|---|---|---|---|---|
AL2512 CNY/mt | 21,465 | 21,425 | 21,515 | 21,385 | 16,368 | -35(-0.16%) |
AL2601 CNY/mt | 21,505 | 21,485 | 21,560 | 21,435 | 85,708 | -40(-0.19%) |
AL2602 CNY/mt | 21,530 | 21,490 | 21,575 | 21,455 | 13,710 | -30(-0.14%) |
AL2603 CNY/mt | 21,535 | 21,490 | 21,585 | 21,470 | 2,871 | -40(-0.19%) |
AL2604 CNY/mt | 21,545 | 21,505 | 21,595 | 21,480 | 600 | -40(-0.19%) |
AL2605 CNY/mt | 21,550 | 21,515 | 21,615 | 21,495 | 1,025 | -45(-0.21%) |
AL2606 CNY/mt | 21,565 | 21,500 | 21,620 | 21,500 | 199 | -15(-0.07%) |
AL2607 CNY/mt | 21,570 | 21,555 | 21,610 | 21,545 | 16 | -65(-0.30%) |
AL2608 CNY/mt | 21,590 | 21,670 | 21,670 | 21,555 | 17 | 0(0.00%) |
AL2609 CNY/mt | 21,595 | 21,750 | 21,750 | 21,560 | 43 | -50(-0.23%) |
AL2610 CNY/mt | 21,635 | 21,575 | 21,660 | 21,575 | 33 | -10(-0.05%) |
AL2611 CNY/mt | 21,625 | 21,575 | 21,660 | 21,575 | 10 | -50(-0.23%) |
SHFE-Pb
| Продукт | Цена | Открытие | Максимум | Минимум | Объем. | Изменение |
|---|---|---|---|---|---|---|
PB2512 CNY/mt | 17,190 | 17,255 | 17,255 | 17,180 | 6,077 | -65(-0.38%) |
PB2601 CNY/mt | 17,195 | 17,225 | 17,260 | 17,195 | 15,563 | -85(-0.49%) |
PB2602 CNY/mt | 17,215 | 17,225 | 17,280 | 17,210 | 984 | -65(-0.38%) |
PB2603 CNY/mt | 17,210 | 17,280 | 17,280 | 17,210 | 3 | -80(-0.46%) |
PB2604 CNY/mt | 0 | 0 | 0 | 0 | 0 | -17,305(-100.00%) |
PB2605 CNY/mt | 17,250 | 17,280 | 17,330 | 17,250 | 3 | -45(-0.26%) |
PB2606 CNY/mt | 0 | 0 | 0 | 0 | 0 | -17,340(-100.00%) |
PB2607 CNY/mt | 0 | 0 | 0 | 0 | 0 | -17,345(-100.00%) |
PB2608 CNY/mt | 0 | 0 | 0 | 0 | 0 | -17,375(-100.00%) |
PB2609 CNY/mt | 17,350 | 17,375 | 17,375 | 17,350 | 3 | -55(-0.32%) |
PB2610 CNY/mt | 0 | 0 | 0 | 0 | 0 | -17,370(-100.00%) |
PB2611 CNY/mt | 17,340 | 17,380 | 17,380 | 17,340 | 2 | -70(-0.40%) |
SHFE-Zn
| Продукт | Цена | Открытие | Максимум | Минимум | Объем. | Изменение |
|---|---|---|---|---|---|---|
ZN2512 CNY/mt | 22,380 | 22,360 | 22,475 | 22,330 | 54,377 | +30(0.13%) |
ZN2601 CNY/mt | 22,380 | 22,325 | 22,480 | 22,325 | 35,730 | +10(0.04%) |
ZN2602 CNY/mt | 22,390 | 22,345 | 22,495 | 22,345 | 6,866 | -5(-0.02%) |
ZN2603 CNY/mt | 22,410 | 22,370 | 22,515 | 22,370 | 1,912 | -25(-0.11%) |
ZN2604 CNY/mt | 22,430 | 22,450 | 22,530 | 22,410 | 189 | 0(0.00%) |
ZN2605 CNY/mt | 22,470 | 22,430 | 22,565 | 22,430 | 202 | -20(-0.09%) |
ZN2606 CNY/mt | 22,535 | 22,565 | 22,565 | 22,510 | 39 | +30(0.13%) |
ZN2607 CNY/mt | 22,525 | 22,560 | 22,580 | 22,525 | 23 | +10(0.04%) |
ZN2608 CNY/mt | 22,520 | 22,585 | 22,585 | 22,520 | 7 | -55(-0.24%) |
ZN2609 CNY/mt | 22,545 | 22,615 | 22,630 | 22,545 | 18 | +5(0.02%) |
ZN2610 CNY/mt | 22,595 | 22,580 | 22,595 | 22,580 | 2 | -5(-0.02%) |
ZN2611 CNY/mt | 0 | 0 | 0 | 0 | 0 | -22,720(-100.00%) |
SHFE-Sn
| Продукт | Цена | Открытие | Максимум | Минимум | Объем. | Изменение |
|---|---|---|---|---|---|---|
SN2512 CNY/mt | 291,670 | 289,360 | 293,430 | 289,360 | 55,164 | +1,740(0.60%) |
SN2601 CNY/mt | 292,250 | 290,300 | 294,080 | 290,020 | 32,720 | +1,840(0.63%) |
SN2602 CNY/mt | 292,490 | 290,450 | 294,230 | 290,400 | 3,639 | +1,990(0.69%) |
SN2603 CNY/mt | 292,490 | 290,070 | 294,200 | 290,070 | 686 | +2,200(0.76%) |
SN2604 CNY/mt | 292,130 | 291,050 | 294,060 | 291,050 | 134 | +1,770(0.61%) |
SN2605 CNY/mt | 292,140 | 292,900 | 293,600 | 292,140 | 39 | +1,990(0.69%) |
SN2606 CNY/mt | 292,180 | 290,120 | 293,380 | 290,120 | 16 | +1,940(0.67%) |
SN2607 CNY/mt | 292,400 | 292,910 | 293,420 | 292,100 | 9 | +2,270(0.78%) |
SN2608 CNY/mt | 292,450 | 291,880 | 292,450 | 291,880 | 8 | +1,820(0.63%) |
SN2609 CNY/mt | 291,730 | 292,670 | 293,000 | 291,730 | 18 | +820(0.28%) |
SN2610 CNY/mt | 0 | 0 | 0 | 0 | 0 | -289,620(-100.00%) |
SN2611 CNY/mt | 0 | 0 | 0 | 0 | 0 | -290,350(-100.00%) |
SHFE-Ni
| Продукт | Цена | Открытие | Максимум | Минимум | Объем. | Изменение |
|---|---|---|---|---|---|---|
NI2512 CNY/mt | 115,300 | 115,300 | 115,750 | 115,090 | 46,988 | -10(-0.01%) |
NI2601 CNY/mt | 115,480 | 115,350 | 115,930 | 115,200 | 44,985 | -10(-0.01%) |
NI2602 CNY/mt | 115,720 | 115,340 | 116,120 | 115,340 | 9,890 | +80(0.07%) |
NI2603 CNY/mt | 115,930 | 115,790 | 116,370 | 115,740 | 571 | -80(-0.07%) |
NI2604 CNY/mt | 116,020 | 116,070 | 116,630 | 116,020 | 409 | -120(-0.10%) |
NI2605 CNY/mt | 116,450 | 116,300 | 116,900 | 116,250 | 1,810 | 0(0.00%) |
NI2606 CNY/mt | 116,670 | 116,560 | 117,110 | 116,560 | 64 | +30(0.03%) |
NI2607 CNY/mt | 116,810 | 116,830 | 117,010 | 116,790 | 5 | -60(-0.05%) |
NI2608 CNY/mt | 117,300 | 117,350 | 117,350 | 117,300 | 2 | +200(0.17%) |
NI2609 CNY/mt | 117,380 | 117,390 | 117,830 | 117,350 | 58 | -140(-0.12%) |
NI2610 CNY/mt | 117,750 | 117,740 | 117,940 | 117,680 | 7 | +120(0.10%) |
NI2611 CNY/mt | 118,660 | 118,170 | 118,660 | 118,170 | 2 | +770(0.65%) |
SHFE-Ao
| Продукт | Цена | Открытие | Максимум | Минимум | Объем. | Изменение |
|---|---|---|---|---|---|---|
AO2512 CNY/mt | 2,751 | 2,750 | 2,766 | 2,743 | 1,265 | -12(-0.43%) |
AO2601 CNY/mt | 2,781 | 2,776 | 2,794 | 2,766 | 82,215 | -12(-0.43%) |
AO2602 CNY/mt | 2,814 | 2,812 | 2,824 | 2,801 | 1,875 | -8(-0.28%) |
AO2603 CNY/mt | 2,888 | 2,886 | 2,899 | 2,870 | 969 | -11(-0.38%) |
AO2604 CNY/mt | 2,903 | 2,904 | 2,911 | 2,895 | 368 | -14(-0.48%) |
AO2605 CNY/mt | 2,919 | 2,915 | 2,928 | 2,905 | 4,822 | -13(-0.44%) |
AO2606 CNY/mt | 2,932 | 2,923 | 2,936 | 2,923 | 30 | -13(-0.44%) |
AO2607 CNY/mt | 2,942 | 2,938 | 2,947 | 2,937 | 37 | -11(-0.37%) |
AO2608 CNY/mt | 2,952 | 2,956 | 2,964 | 2,952 | 5 | -17(-0.57%) |
AO2609 CNY/mt | 2,963 | 2,975 | 2,985 | 2,961 | 63 | -24(-0.80%) |
AO2610 CNY/mt | 2,980 | 2,993 | 2,994 | 2,978 | 5 | -17(-0.57%) |
AO2611 CNY/mt | 2,996 | 2,996 | 2,996 | 2,996 | 1 | -9(-0.30%) |
LME
| Продукт | Цена | Открытие | Максимум | Минимум | Объем. | Изменение |
|---|---|---|---|---|---|---|
LME_AH_3M USD/mt | 2,784 | 2,805 | 2,812.5 | 2,770 | 25,629 | -22(-0.78%) |
LME_CA_3M USD/mt | 10,708 | 10,752 | 10,766 | 10,660.5 | 22,680 | -58.5(-0.54%) |
LME_NI_3M USD/mt | 14,635 | 14,650 | 14,660 | 14,520 | 8,613 | -40(-0.27%) |
LME_PB_3M USD/mt | 2,024.5 | 2,039 | 2,043.5 | 2,024.5 | 6,856 | -14(-0.69%) |
LME_SN_3M USD/mt | 36,910 | 36,780 | 37,150 | 36,500 | 629 | +10(0.03%) |
LME_ZS_3M USD/mt | 2,982.5 | 2,987 | 3,012.5 | 2,961 | 13,346 | -7(-0.23%) |
DCE
| Продукт | Цена | Открытие | Максимум | Минимум | Объем. | Изменение |
|---|---|---|---|---|---|---|
I2512 CNY/mt | 803 | 805 | 808 | 803 | 6,413 | -0.5(-0.06%) |
I2601 CNY/mt | 788 | 791.5 | 791.5 | 786.5 | 72,267 | +2.5(0.32%) |
I2602 CNY/mt | 779 | 782.5 | 782.5 | 778.5 | 1,163 | +2.5(0.32%) |
I2603 CNY/mt | 771.5 | 775.5 | 776 | 771 | 865 | +2(0.26%) |
I2604 CNY/mt | 764 | 769 | 769 | 763.5 | 736 | +0.5(0.07%) |
I2605 CNY/mt | 753 | 754 | 757 | 751.5 | 21,305 | +0.5(0.07%) |
I2606 CNY/mt | 747 | 752 | 752 | 747 | 326 | -0.5(-0.07%) |
I2607 CNY/mt | 743 | 746.5 | 747 | 742 | 530 | 0(0.00%) |
I2608 CNY/mt | 737 | 741.5 | 741.5 | 737 | 183 | -1(-0.14%) |
I2609 CNY/mt | 729 | 732 | 734 | 728 | 2,360 | -0.5(-0.07%) |
I2610 CNY/mt | 725.5 | 727.5 | 727.5 | 724.5 | 264 | 0(0.00%) |
I2611 CNY/mt | 721 | 723 | 723 | 720.5 | 180 | 0(0.00%) |
GFEX-Si
| Продукт | Цена | Открытие | Максимум | Минимум | Объем. | Изменение |
|---|---|---|---|---|---|---|
SI2512 CNY/mt | 9,000 | 9,010 | 9,060 | 8,905 | 10,356 | -90(-0.99%) |
SI2601 CNY/mt | 8,980 | 9,050 | 9,050 | 8,890 | 304,628 | -90(-0.99%) |
SI2602 CNY/mt | 8,960 | 9,010 | 9,025 | 8,870 | 38,089 | -80(-0.89%) |
SI2603 CNY/mt | 8,950 | 9,005 | 9,020 | 8,865 | 4,539 | -75(-0.83%) |
SI2604 CNY/mt | 8,935 | 8,975 | 9,010 | 8,865 | 482 | -90(-1.00%) |
SI2605 CNY/mt | 8,935 | 9,015 | 9,015 | 8,865 | 21,209 | -95(-1.05%) |
SI2606 CNY/mt | 8,920 | 8,980 | 8,995 | 8,875 | 72 | -105(-1.16%) |
SI2607 CNY/mt | 8,925 | 8,905 | 8,960 | 8,855 | 92 | -105(-1.16%) |
SI2608 CNY/mt | 8,945 | 9,000 | 9,000 | 8,920 | 36 | -80(-0.89%) |
SI2609 CNY/mt | 8,950 | 9,035 | 9,055 | 8,900 | 652 | -80(-0.88%) |
SI2610 CNY/mt | 8,945 | 9,030 | 9,050 | 8,850 | 81 | -85(-0.94%) |
SI2611 CNY/mt | 8,990 | 9,500 | 9,500 | 8,950 | 42 | -40(-0.44%) |
GFEX-Lc
| Продукт | Цена | Открытие | Максимум | Минимум | Объем. | Изменение |
|---|---|---|---|---|---|---|
LC2512 CNY/mt | 93,420 | 95,000 | 96,760 | 92,620 | 33,763 | +2,380(2.58%) |
LC2601 CNY/mt | 93,520 | 96,200 | 96,920 | 92,800 | 1,487,724 | +1,940(2.09%) |
LC2602 CNY/mt | 93,540 | 95,000 | 96,640 | 92,780 | 45,804 | +2,320(2.51%) |
LC2603 CNY/mt | 93,440 | 95,800 | 96,640 | 92,680 | 55,942 | +2,020(2.18%) |
LC2604 CNY/mt | 94,280 | 96,000 | 97,380 | 93,420 | 11,104 | +2,020(2.17%) |
LC2605 CNY/mt | 94,280 | 96,000 | 97,500 | 93,520 | 315,048 | +1,640(1.75%) |
LC2606 CNY/mt | 94,020 | 96,200 | 97,160 | 93,300 | 3,541 | +2,520(2.71%) |
LC2607 CNY/mt | 94,040 | 95,500 | 97,100 | 93,200 | 18,320 | +1,860(2.00%) |
LC2608 CNY/mt | 94,320 | 95,120 | 97,380 | 93,500 | 6,222 | +1,740(1.85%) |
LC2609 CNY/mt | 94,300 | 96,000 | 97,440 | 93,540 | 17,015 | +1,840(1.97%) |
LC2610 CNY/mt | 94,080 | 96,020 | 97,340 | 93,480 | 2,506 | +2,360(2.54%) |
LC2611 CNY/mt | 94,080 | 96,220 | 97,300 | 93,460 | 1,485 | +1,420(1.51%) |
