|
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 |
|
|
品种:铜 |
|||||||||||
|
1404 |
46900 |
46860 |
47050 |
46850 |
46930 |
46900 |
30 |
0 |
11094 |
29540 |
-134 |
|
1405 |
46830 |
46760 |
46980 |
46730 |
46850 |
46810 |
20 |
-20 |
20486 |
79634 |
-2086 |
|
1406 |
46780 |
46650 |
46890 |
46620 |
46740 |
46720 |
-40 |
-60 |
225674 |
256330 |
-6560 |
|
1407 |
46680 |
46580 |
46820 |
46520 |
46640 |
46630 |
-40 |
-50 |
207908 |
267342 |
10134 |
|
1408 |
46590 |
46470 |
46730 |
46440 |
46530 |
46540 |
-60 |
-50 |
21366 |
79010 |
1272 |
|
1409 |
46560 |
46330 |
46690 |
46330 |
46520 |
46490 |
-40 |
-70 |
5424 |
22630 |
808 |
|
1410 |
46560 |
46440 |
46670 |
46380 |
46480 |
46460 |
-80 |
-100 |
990 |
5774 |
316 |
|
1411 |
46560 |
46650 |
46650 |
46410 |
46480 |
46480 |
-80 |
-80 |
242 |
3388 |
18 |
|
1412 |
46580 |
46480 |
46630 |
46390 |
46400 |
46470 |
-180 |
-110 |
184 |
3574 |
10 |
|
1501 |
46610 |
46490 |
46670 |
46410 |
46500 |
46500 |
-110 |
-110 |
90 |
1694 |
4 |
|
1502 |
46760 |
46530 |
46700 |
46500 |
46520 |
46580 |
-240 |
-180 |
20 |
1058 |
2 |
|
1503 |
46630 |
46620 |
46750 |
46490 |
46510 |
46550 |
-120 |
-80 |
48 |
326 |
14 |
|
小计 |
|
|
|
|
|
|
|
|
493526 |
750300 / 3798 |
|
|
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 |
|
|
品种:铝 |
|||||||||||
|
1404 |
12835 |
12895 |
12895 |
12820 |
12830 |
12850 |
-5 |
15 |
5700 |
53550 |
-1030 |
|
1405 |
12940 |
12950 |
12985 |
12920 |
12935 |
12950 |
-5 |
10 |
5356 |
76638 |
-2054 |
|
1406 |
13040 |
13045 |
13075 |
13000 |
13025 |
13040 |
-15 |
0 |
22682 |
118288 |
-378 |
|
1407 |
13110 |
13105 |
13155 |
13075 |
13095 |
13115 |
-15 |
5 |
9876 |
62616 |
3574 |
|
1408 |
13175 |
13190 |
13220 |
13145 |
13170 |
13180 |
-5 |
5 |
2286 |
30236 |
420 |
|
1409 |
13235 |
13275 |
13290 |
13210 |
13225 |
13230 |
-10 |
-5 |
406 |
5842 |
114 |
|
1410 |
13305 |
13310 |
13315 |
13280 |
13280 |
13305 |
-25 |
0 |
42 |
1790 |
-2 |
|
1411 |
13405 |
13325 |
13345 |
13325 |
13345 |
13340 |
-60 |
-65 |
36 |
570 |
2 |
|
1412 |
13345 |
|
|
|
13345 |
13345 |
0 |
0 |
0 |
244 |
0 |
|
1501 |
13425 |
13490 |
13520 |
13480 |
13480 |
13490 |
55 |
65 |
14 |
224 |
8 |
|
1502 |
13505 |
13510 |
13510 |
13510 |
13510 |
13510 |
5 |
5 |
2 |
20 |
2 |
|
1503 |
13575 |
|
|
|
13575 |
13575 |
0 |
0 |
0 |
16 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
46400 |
350034 / 656 |
|
|
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 |
|
|
品种:锌 |
|||||||||||
|
1404 |
14720 |
14710 |
14715 |
14690 |
14710 |
14700 |
-10 |
-20 |
1676 |
9620 |
-1426 |
|
1405 |
14780 |
14750 |
14795 |
14750 |
14770 |
14760 |
-10 |
-20 |
4422 |
36442 |
-2886 |
|
1406 |
14840 |
14850 |
14855 |
14800 |
14815 |
14820 |
-25 |
-20 |
19316 |
73390 |
-186 |
|
1407 |
14880 |
14885 |
14900 |
14850 |
14870 |
14865 |
-10 |
-15 |
4910 |
25276 |
-264 |
|
1408 |
14905 |
14930 |
14930 |
14885 |
14910 |
14900 |
5 |
-5 |
336 |
6130 |
30 |
|
1409 |
14930 |
14920 |
14945 |
14915 |
14940 |
14935 |
10 |
5 |
462 |
828 |
290 |
|
1410 |
14985 |
|
|
|
14985 |
14985 |
0 |
0 |
0 |
382 |
0 |
|
1411 |
15050 |
|
|
|
15055 |
15055 |
5 |
5 |
0 |
58 |
0 |
|
1412 |
15055 |
|
|
|
15060 |
15060 |
5 |
5 |
0 |
110 |
0 |
|
1501 |
15130 |
15050 |
15085 |
15025 |
15085 |
15075 |
-45 |
-55 |
20 |
146 |
6 |
|
1502 |
15150 |
|
|
|
15150 |
15150 |
0 |
0 |
0 |
22 |
0 |
|
1503 |
15210 |
|
|
|
15210 |
15210 |
0 |
0 |
0 |
38 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
31142 |
152442 / -4436 |
|
|
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 |
|
|
品种:铅 |
|||||||||||
|
1404 |
13680 |
13600 |
13645 |
13600 |
13645 |
13625 |
-35 |
-55 |
280 |
5380 |
-210 |
|
1405 |
13780 |
13735 |
13750 |
13710 |
13735 |
13725 |
-45 |
-55 |
476 |
7198 |
-18 |
|
1406 |
13850 |
13830 |
13830 |
13775 |
13810 |
13790 |
-40 |
-60 |
188 |
4926 |
-8 |
|
1407 |
13910 |
13880 |
13880 |
13820 |
13840 |
13835 |
-70 |
-75 |
110 |
2402 |
72 |
|
1408 |
13900 |
|
|
|
13900 |
13900 |
0 |
0 |
0 |
4 |
0 |
|
1409 |
13905 |
|
|
|
13830 |
13830 |
-75 |
-75 |
0 |
2 |
0 |
|
1410 |
14020 |
|
|
|
13945 |
13945 |
-75 |
-75 |
0 |
4 |
0 |
|
1411 |
14040 |
|
|
|
14040 |
14040 |
0 |
0 |
0 |
4 |
0 |
|
1412 |
14025 |
|
|
|
14025 |
14025 |
0 |
0 |
0 |
28 |
0 |
|
1501 |
14175 |
|
|
|
14100 |
14100 |
-75 |
-75 |
0 |
0 |
0 |
|
1502 |
14230 |
|
|
|
14230 |
14230 |
0 |
0 |
0 |
2 |
0 |
|
1503 |
14155 |
14310 |
14310 |
14160 |
14160 |
14235 |
5 |
80 |
4 |
2 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
1058 |
19952 / -164 |
|
|
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 |
|
|
品种:黄金 |
|||||||||||
|
1404 |
260.15 |
|
|
|
259.50 |
260.15 |
-0.65 |
|
0 |
12 |
0 |
|
1405 |
259.00 |
258.45 |
258.45 |
256.10 |
256.65 |
256.55 |
-2.35 |
-2.45 |
104 |
50 |
6 |
|
1406 |
258.70 |
258.15 |
258.95 |
255.80 |
256.90 |
257.60 |
-1.80 |
-1.10 |
235714 |
156058 |
-2940 |
|
1407 |
260.60 |
257.65 |
258.40 |
257.65 |
258.40 |
257.75 |
-2.20 |
-2.85 |
12 |
22 |
-4 |
|
1408 |
260.05 |
258.15 |
259.10 |
257.35 |
257.75 |
257.80 |
-2.30 |
-2.25 |
66 |
216 |
-18 |
|
1410 |
260.45 |
259.30 |
260.10 |
257.50 |
258.05 |
258.95 |
-2.40 |
-1.50 |
28 |
42 |
-8 |
|
1412 |
260.55 |
260.00 |
260.70 |
257.70 |
258.25 |
258.80 |
-2.30 |
-1.75 |
7702 |
53448 |
902 |
|
1502 |
260.25 |
|
|
|
258.50 |
258.50 |
-1.75 |
-1.75 |
0 |
18 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
243626 |
209866 / -2062 |
|
|
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 |
|
|
品种:白银 |
|||||||||||
|
1404 |
4102 |
4087 |
4090 |
4069 |
4088 |
4083 |
-14 |
-19 |
1150 |
2984 |
34 |
|
1405 |
4124 |
4122 |
4125 |
4077 |
4099 |
4095 |
-25 |
-29 |
3110 |
3734 |
188 |
|
1406 |
4141 |
4131 |
4146 |
4091 |
4117 |
4126 |
-24 |
-15 |
1288606 |
445658 |
6630 |
|
1407 |
4155 |
4147 |
4149 |
4116 |
4116 |
4141 |
-39 |
-14 |
48 |
816 |
-14 |
|
1408 |
4156 |
4148 |
4156 |
4118 |
4118 |
4146 |
-38 |
-10 |
24 |
602 |
-12 |
|
1409 |
4162 |
4161 |
4169 |
4112 |
4144 |
4134 |
-18 |
-28 |
684 |
1310 |
58 |
|
1410 |
4174 |
4180 |
4184 |
4137 |
4154 |
4169 |
-20 |
-5 |
46 |
290 |
10 |
|
1411 |
4182 |
4193 |
4193 |
4178 |
4178 |
4185 |
-4 |
3 |
4 |
274 |
-2 |
|
1412 |
4197 |
4198 |
4207 |
4157 |
4180 |
4181 |
-17 |
-16 |
20556 |
53876 |
3208 |
|
1501 |
4203 |
4206 |
4208 |
4181 |
4185 |
4200 |
-18 |
-3 |
60 |
198 |
2 |
|
1502 |
4219 |
4211 |
4221 |
4199 |
4199 |
4212 |
-20 |
-7 |
16 |
466 |
-6 |
|
1503 |
4227 |
4219 |
4226 |
4193 |
4205 |
4205 |
-22 |
-22 |
22 |
90 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
1314326 |
510298 / 10104 |
|
|
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 |
|
|
品种:螺纹钢 |
|||||||||||
|
1404 |
3318 |
3251 |
3251 |
3251 |
3251 |
3251 |
-67 |
-67 |
60 |
180 |
-60 |
|
1405 |
3262 |
3259 |
3269 |
3246 |
3258 |
3258 |
-4 |
-4 |
45114 |
158852 |
-13090 |
|
1406 |
3277 |
3286 |
3293 |
3269 |
3293 |
3285 |
16 |
8 |
70 |
662 |
24 |
|
1407 |
3320 |
|
|
|
3320 |
3320 |
0 |
0 |
0 |
316 |
0 |
|
1408 |
3321 |
3317 |
3317 |
3317 |
3317 |
3317 |
-4 |
-4 |
6 |
152 |
4 |
|
1409 |
3311 |
3318 |
3321 |
3302 |
3312 |
3312 |
1 |
1 |
2460 |
4498 |
44 |
|
1410 |
3326 |
3328 |
3336 |
3316 |
3331 |
3326 |
5 |
0 |
1668948 |
1895238 |
9892 |
|
1411 |
3312 |
3316 |
3329 |
3316 |
3322 |
3321 |
10 |
9 |
16 |
228 |
-10 |
|
1412 |
3335 |
3343 |
3358 |
3343 |
3358 |
3349 |
23 |
14 |
18 |
338 |
-2 |
|
1501 |
3364 |
3373 |
3377 |
3360 |
3372 |
3370 |
8 |
6 |
12720 |
116080 |
310 |
|
1502 |
3343 |
3352 |
3352 |
3335 |
3352 |
3343 |
9 |
0 |
98 |
890 |
56 |
|
1503 |
3347 |
3343 |
3352 |
3343 |
3352 |
3350 |
5 |
3 |
94 |
402 |
90 |
|
小计 |
|
|
|
|
|
|
|
|
1729604 |
2177836 / -2742 |
|
