|
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 |
|||||||||||
|
1504 |
43820 |
43760 |
44000 |
43530 |
43900 |
43740 |
80 |
-80 |
33476 |
51712 |
-6568 |
|
1505 |
43960 |
43780 |
44050 |
43550 |
43900 |
43730 |
-60 |
-230 |
156164 |
148960 |
-8090 |
|
1506 |
43870 |
43690 |
43990 |
43410 |
43830 |
43620 |
-40 |
-250 |
431488 |
370238 |
8820 |
|
1507 |
43780 |
43600 |
43940 |
43350 |
43810 |
43580 |
30 |
-200 |
94596 |
155994 |
3028 |
|
1508 |
43730 |
43650 |
43900 |
43310 |
43740 |
43560 |
10 |
-170 |
17222 |
44512 |
726 |
|
1509 |
43770 |
43560 |
43890 |
43300 |
43760 |
43550 |
-10 |
-220 |
5254 |
22814 |
584 |
|
1510 |
43630 |
43620 |
43870 |
43320 |
43750 |
43590 |
120 |
-40 |
1050 |
7140 |
250 |
|
1511 |
43630 |
43550 |
43880 |
43330 |
43760 |
43610 |
130 |
-20 |
818 |
5184 |
212 |
|
1512 |
43700 |
43490 |
43860 |
43250 |
43750 |
43490 |
50 |
-210 |
1332 |
6740 |
-496 |
|
1601 |
43670 |
43500 |
43860 |
43330 |
43730 |
43610 |
60 |
-60 |
152 |
2344 |
-18 |
|
1602 |
43750 |
43500 |
43880 |
43380 |
43700 |
43590 |
-50 |
-160 |
50 |
1550 |
-2 |
|
1603 |
43690 |
43670 |
43910 |
43370 |
43850 |
43580 |
160 |
-110 |
88 |
1038 |
28 |
|
小计 |
|
|
|
|
|
|
|
|
741690 |
818226 / -1526 |
|
|
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 |
|||||||||||
|
1504 |
13345 |
13340 |
13360 |
13325 |
13330 |
13335 |
-15 |
-10 |
7068 |
41954 |
-4036 |
|
1505 |
13330 |
13325 |
13345 |
13300 |
13345 |
13325 |
15 |
-5 |
9372 |
83598 |
-2450 |
|
1506 |
13325 |
13300 |
13340 |
13285 |
13310 |
13315 |
-15 |
-10 |
26856 |
120146 |
-750 |
|
1507 |
13335 |
13290 |
13345 |
13290 |
13325 |
13320 |
-10 |
-15 |
9950 |
58726 |
3074 |
|
1508 |
13355 |
13315 |
13360 |
13305 |
13335 |
13340 |
-20 |
-15 |
1692 |
16046 |
728 |
|
1509 |
13365 |
13340 |
13365 |
13320 |
13355 |
13350 |
-10 |
-15 |
1590 |
4146 |
1228 |
|
1510 |
13385 |
13360 |
13395 |
13355 |
13390 |
13390 |
5 |
5 |
328 |
1366 |
214 |
|
1511 |
13430 |
13385 |
13400 |
13385 |
13400 |
13395 |
-30 |
-35 |
86 |
594 |
18 |
|
1512 |
13475 |
13410 |
13440 |
13410 |
13440 |
13430 |
-35 |
-45 |
16 |
570 |
10 |
|
1601 |
13485 |
13430 |
13430 |
13430 |
13430 |
13430 |
-55 |
-55 |
2 |
280 |
0 |
|
1602 |
13530 |
13510 |
13520 |
13510 |
13515 |
13515 |
-15 |
-15 |
10 |
250 |
4 |
|
1603 |
13570 |
|
|
|
13570 |
13570 |
0 |
0 |
0 |
12 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
56970 |
327688 / -1960 |
|
|
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 |
|||||||||||
|
1504 |
15915 |
15930 |
15955 |
15890 |
15905 |
15925 |
-10 |
10 |
1998 |
14598 |
-942 |
|
1505 |
15950 |
15935 |
16000 |
15920 |
15965 |
15955 |
15 |
5 |
28302 |
64004 |
-6092 |
|
1506 |
15975 |
15965 |
16020 |
15935 |
15965 |
15975 |
-10 |
0 |
77676 |
121958 |
300 |
|
1507 |
15990 |
15950 |
16040 |
15950 |
15990 |
15990 |
0 |
0 |
14950 |
42218 |
532 |
|
1508 |
15985 |
15990 |
16050 |
15975 |
15985 |
16000 |
0 |
15 |
1954 |
7302 |
756 |
|
1509 |
16015 |
16010 |
16070 |
15990 |
16000 |
16020 |
-15 |
5 |
538 |
2590 |
270 |
|
1510 |
16045 |
16075 |
16100 |
16065 |
16075 |
16075 |
30 |
30 |
60 |
2130 |
22 |
|
1511 |
16130 |
16105 |
16105 |
16105 |
16105 |
16105 |
-25 |
-25 |
2 |
1156 |
0 |
|
1512 |
16105 |
16130 |
16130 |
16130 |
16130 |
16130 |
25 |
25 |
6 |
338 |
0 |
|
1601 |
16120 |
16145 |
16145 |
16135 |
16135 |
16140 |
15 |
20 |
4 |
166 |
-2 |
|
1602 |
16200 |
16195 |
16200 |
16190 |
16200 |
16190 |
0 |
-10 |
8 |
92 |
0 |
|
1603 |
16150 |
|
|
|
16140 |
16140 |
-10 |
-10 |
0 |
10 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
125498 |
256562 / -5156 |
|
|
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 |
|||||||||||
|
1504 |
12430 |
12410 |
12490 |
12390 |
12445 |
12425 |
15 |
-5 |
446 |
2216 |
-436 |
|
1505 |
12435 |
12435 |
12500 |
12375 |
12415 |
12440 |
-20 |
5 |
2634 |
10370 |
-1544 |
|
1506 |
12420 |
12420 |
12485 |
12375 |
12405 |
12415 |
-15 |
-5 |
1792 |
10804 |
564 |
|
1507 |
12415 |
12400 |
12475 |
12380 |
12415 |
12425 |
0 |
10 |
234 |
1362 |
-30 |
|
1508 |
12420 |
|
|
|
12420 |
12420 |
0 |
0 |
0 |
70 |
0 |
|
1509 |
12425 |
12420 |
12420 |
12420 |
12420 |
12420 |
-5 |
-5 |
2 |
72 |
2 |
|
1510 |
12420 |
12390 |
12405 |
12390 |
12405 |
12400 |
-15 |
-20 |
8 |
468 |
0 |
|
1511 |
12425 |
12390 |
12390 |
12390 |
12390 |
12390 |
-35 |
-35 |
2 |
26 |
0 |
|
1512 |
12410 |
12365 |
12450 |
12365 |
12445 |
12390 |
35 |
-20 |
14 |
34 |
-4 |
|
1601 |
12465 |
12390 |
12390 |
12390 |
12390 |
12390 |
-75 |
-75 |
2 |
210 |
0 |
|
1602 |
12470 |
12470 |
12470 |
12470 |
12470 |
12470 |
0 |
0 |
2 |
100 |
0 |
|
1603 |
12575 |
12505 |
12505 |
12505 |
12505 |
12505 |
-70 |
-70 |
2 |
4 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
5138 |
25736 / -1446 |
|
|
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:镍 |
|||||||||||
|
1507 |
101180 |
99010 |
100000 |
96820 |
98430 |
98390 |
-2750 |
-2790 |
66684 |
34186 |
19822 |
|
1508 |
101270 |
99200 |
105990 |
97010 |
98520 |
98380 |
-2750 |
-2890 |
796 |
952 |
418 |
|
1509 |
101420 |
100100 |
100100 |
97140 |
98730 |
98800 |
-2690 |
-2620 |
574 |
386 |
230 |
|
1510 |
101200 |
99070 |
99070 |
96970 |
98650 |
98490 |
-2550 |
-2710 |
18 |
20 |
12 |
|
1511 |
101690 |
97150 |
97350 |
97150 |
97300 |
97260 |
-4390 |
-4430 |
6 |
14 |
-2 |
|
1512 |
101870 |
99170 |
99490 |
98320 |
99170 |
99310 |
-2700 |
-2560 |
64 |
72 |
64 |
|
1601 |
101360 |
99810 |
99860 |
97890 |
98610 |
98860 |
-2750 |
-2500 |
276 |
140 |
44 |
|
1602 |
101260 |
98730 |
99150 |
98100 |
98100 |
98710 |
-3160 |
-2550 |
18 |
78 |
6 |
|
1603 |
100980 |
99230 |
100620 |
97330 |
99740 |
98890 |
-1240 |
-2090 |
60 |
54 |
42 |
|
小计 |
|
|
|
|
|
|
|
|
68496 |
35902 / 20636 |
|
|
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:锡 |
|||||||||||
|
1507 |
119230 |
119270 |
119530 |
115600 |
118080 |
117720 |
-1150 |
-1510 |
2468 |
830 |
222 |
|
1508 |
119240 |
118000 |
118030 |
116000 |
117850 |
117230 |
-1390 |
-2010 |
38 |
8 |
4 |
|
1509 |
120190 |
117010 |
117010 |
117010 |
117010 |
117010 |
-3180 |
-3180 |
2 |
2 |
2 |
|
1510 |
119680 |
117730 |
117730 |
117730 |
117730 |
117730 |
-1950 |
-1950 |
2 |
6 |
0 |
|
1511 |
120190 |
|
|
|
120190 |
120190 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
120190 |
|
|
|
120190 |
120190 |
0 |
0 |
0 |
0 |
0 |
|
1601 |
120660 |
119100 |
119100 |
115840 |
118280 |
117740 |
-2380 |
-2920 |
6 |
4 |
2 |
|
1602 |
120660 |
117900 |
117900 |
117900 |
117900 |
117900 |
-2760 |
-2760 |
2 |
2 |
2 |
|
1603 |
120660 |
|
|
|
120660 |
120660 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
2518 |
852 / 232 |
|
|
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 |
|||||||||||
|
1504 |
2355 |
2361 |
2370 |
2350 |
2351 |
2355 |
-4 |
0 |
42 |
734 |
-22 |
|
1505 |
2396 |
2421 |
2441 |
2411 |
2419 |
2425 |
23 |
29 |
434688 |
482894 |
-35864 |
|
1506 |
2410 |
2465 |
2465 |
2428 |
2440 |
2441 |
30 |
31 |
394 |
4316 |
-26 |
|
1507 |
2434 |
2487 |
2487 |
2439 |
2466 |
2463 |
32 |
29 |
104 |
640 |
-8 |
|
1508 |
2477 |
2471 |
2499 |
2450 |
2475 |
2470 |
-2 |
-7 |
866 |
460 |
20 |
|
1509 |
2472 |
2492 |
2515 |
2465 |
2485 |
2491 |
13 |
19 |
2394 |
5152 |
564 |
|
1510 |
2455 |
2472 |
2498 |
2450 |
2451 |
2469 |
-4 |
14 |
4261190 |
2159268 |
49134 |
|
1511 |
2448 |
2497 |
2497 |
2460 |
2482 |
2483 |
34 |
35 |
38 |
1404 |
2 |
|
1512 |
2472 |
2517 |
2520 |
2493 |
2497 |
2504 |
25 |
32 |
24 |
458 |
-12 |
|
1601 |
2474 |
2488 |
2509 |
2462 |
2472 |
2482 |
-2 |
8 |
17412 |
56104 |
1292 |
|
1602 |
2452 |
2481 |
2481 |
2447 |
2456 |
2466 |
4 |
14 |
184 |
3558 |
12 |
|
1603 |
2473 |
2490 |
2502 |
2458 |
2469 |
2474 |
-4 |
1 |
290 |
1318 |
134 |
|
小计 |
|
|
|
|
|
|
|
|
4717626 |
2716306 / 15226 |
|
