|
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 |
43740 |
43920 |
44100 |
43320 |
43320 |
43760 |
-420 |
20 |
26826 |
45536 |
-6176 |
|
1505 |
43730 |
43910 |
44140 |
43450 |
43460 |
43840 |
-270 |
110 |
118988 |
141514 |
-7446 |
|
1506 |
43620 |
43820 |
44070 |
43330 |
43350 |
43770 |
-270 |
150 |
421054 |
383528 |
13290 |
|
1507 |
43580 |
43800 |
44030 |
43290 |
43310 |
43720 |
-270 |
140 |
104100 |
163542 |
7548 |
|
1508 |
43560 |
43750 |
43980 |
43290 |
43290 |
43680 |
-270 |
120 |
16396 |
46402 |
1890 |
|
1509 |
43550 |
43730 |
43980 |
43290 |
43290 |
43690 |
-260 |
140 |
5240 |
22956 |
142 |
|
1510 |
43590 |
43770 |
43930 |
43310 |
43340 |
43690 |
-250 |
100 |
866 |
7478 |
338 |
|
1511 |
43610 |
43780 |
43980 |
43430 |
43440 |
43700 |
-170 |
90 |
368 |
5206 |
22 |
|
1512 |
43490 |
43840 |
43930 |
43460 |
43480 |
43700 |
-10 |
210 |
564 |
6824 |
84 |
|
1601 |
43610 |
43940 |
43940 |
43490 |
43510 |
43660 |
-100 |
50 |
122 |
2346 |
2 |
|
1602 |
43590 |
43750 |
43750 |
43520 |
43520 |
43650 |
-70 |
60 |
20 |
1558 |
8 |
|
1603 |
43580 |
43970 |
43970 |
43510 |
43510 |
43680 |
-70 |
100 |
48 |
1054 |
16 |
|
小计 |
|
|
|
|
|
|
|
|
694592 |
827944 / 9718 |
|
|
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 |
13335 |
12840 |
13420 |
12840 |
13300 |
13385 |
-35 |
50 |
7680 |
39242 |
-2712 |
|
1505 |
13325 |
13335 |
13425 |
13320 |
13375 |
13385 |
50 |
60 |
22828 |
77528 |
-6070 |
|
1506 |
13315 |
13315 |
13420 |
13310 |
13370 |
13375 |
55 |
60 |
58312 |
126646 |
6500 |
|
1507 |
13320 |
13345 |
13425 |
13330 |
13365 |
13385 |
45 |
65 |
13376 |
62800 |
4074 |
|
1508 |
13340 |
13350 |
13430 |
13350 |
13385 |
13390 |
45 |
50 |
2820 |
17442 |
1396 |
|
1509 |
13350 |
13360 |
13445 |
13360 |
13380 |
13405 |
30 |
55 |
1648 |
5034 |
888 |
|
1510 |
13390 |
13390 |
13445 |
13390 |
13415 |
13425 |
25 |
35 |
116 |
1446 |
80 |
|
1511 |
13395 |
13455 |
13455 |
13445 |
13445 |
13450 |
50 |
55 |
8 |
588 |
-6 |
|
1512 |
13430 |
13460 |
13460 |
13460 |
13460 |
13460 |
30 |
30 |
2 |
570 |
0 |
|
1601 |
13430 |
13510 |
13510 |
13510 |
13510 |
13510 |
80 |
80 |
8 |
288 |
8 |
|
1602 |
13515 |
13565 |
13585 |
13565 |
13585 |
13575 |
70 |
60 |
4 |
246 |
-4 |
|
1603 |
13570 |
13595 |
13595 |
13595 |
13595 |
13595 |
25 |
25 |
4 |
10 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
106806 |
331840 / 4152 |
|
|
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 |
15925 |
15955 |
16015 |
15895 |
15905 |
15970 |
-20 |
45 |
5584 |
11160 |
-3438 |
|
1505 |
15955 |
16000 |
16060 |
15950 |
15965 |
16015 |
10 |
60 |
38424 |
53760 |
-10244 |
|
1506 |
15975 |
16030 |
16090 |
15980 |
15985 |
16040 |
10 |
65 |
115234 |
124552 |
2594 |
|
1507 |
15990 |
16025 |
16100 |
16005 |
16015 |
16060 |
25 |
70 |
21100 |
44496 |
2278 |
|
1508 |
16000 |
16025 |
16115 |
16020 |
16020 |
16075 |
20 |
75 |
1936 |
8140 |
838 |
|
1509 |
16020 |
16080 |
16120 |
16050 |
16050 |
16095 |
30 |
75 |
182 |
2654 |
64 |
|
1510 |
16075 |
16150 |
16150 |
16120 |
16125 |
16130 |
50 |
55 |
58 |
2142 |
12 |
|
1511 |
16105 |
16170 |
16170 |
16155 |
16155 |
16165 |
50 |
60 |
6 |
1152 |
-4 |
|
1512 |
16130 |
16145 |
16245 |
16125 |
16125 |
16210 |
-5 |
80 |
106 |
326 |
-12 |
|
1601 |
16140 |
|
|
|
16140 |
16140 |
0 |
0 |
0 |
166 |
0 |
|
1602 |
16190 |
|
|
|
16190 |
16190 |
0 |
0 |
0 |
92 |
0 |
|
1603 |
16140 |
16275 |
16275 |
16275 |
16275 |
16275 |
135 |
135 |
6 |
16 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
182636 |
248656 / -7906 |
|
|
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 |
12425 |
12380 |
12470 |
12220 |
12400 |
12410 |
-25 |
-15 |
416 |
1860 |
-356 |
|
1505 |
12440 |
12420 |
12470 |
12365 |
12385 |
12415 |
-55 |
-25 |
2692 |
9322 |
-1048 |
|
1506 |
12415 |
12430 |
12450 |
12350 |
12360 |
12395 |
-55 |
-20 |
1552 |
11282 |
478 |
|
1507 |
12425 |
12400 |
12435 |
12365 |
12365 |
12400 |
-60 |
-25 |
738 |
1754 |
392 |
|
1508 |
12420 |
|
|
|
12420 |
12420 |
0 |
0 |
0 |
70 |
0 |
|
1509 |
12420 |
12420 |
12420 |
12420 |
12420 |
12420 |
0 |
0 |
2 |
72 |
0 |
|
1510 |
12400 |
12380 |
12425 |
12350 |
12350 |
12405 |
-50 |
5 |
16 |
468 |
0 |
|
1511 |
12390 |
|
|
|
12395 |
12395 |
5 |
5 |
0 |
26 |
0 |
|
1512 |
12390 |
12460 |
12460 |
12370 |
12370 |
12405 |
-20 |
15 |
6 |
34 |
0 |
|
1601 |
12390 |
12360 |
12360 |
12360 |
12360 |
12360 |
-30 |
-30 |
2 |
210 |
0 |
|
1602 |
12470 |
|
|
|
12470 |
12470 |
0 |
0 |
0 |
100 |
0 |
|
1603 |
12505 |
|
|
|
12505 |
12505 |
0 |
0 |
0 |
4 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
5424 |
25202 / -534 |
|
|
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 |
98390 |
98000 |
98200 |
93840 |
95040 |
95950 |
-3350 |
-2440 |
105600 |
54888 |
20702 |
|
1508 |
98380 |
97170 |
98110 |
94100 |
94900 |
95420 |
-3480 |
-2960 |
2070 |
2190 |
1238 |
|
1509 |
98800 |
98530 |
98530 |
94480 |
94940 |
95920 |
-3860 |
-2880 |
1550 |
930 |
544 |
|
1510 |
98490 |
95580 |
95580 |
95580 |
95580 |
95580 |
-2910 |
-2910 |
2 |
20 |
0 |
|
1511 |
97260 |
97960 |
97960 |
95000 |
96040 |
96460 |
-1220 |
-800 |
64 |
30 |
16 |
|
1512 |
99310 |
98360 |
98560 |
95280 |
96220 |
97160 |
-3090 |
-2150 |
92 |
50 |
-22 |
|
1601 |
98860 |
98810 |
99130 |
96120 |
96530 |
97260 |
-2330 |
-1600 |
154 |
192 |
52 |
|
1602 |
98710 |
99180 |
99180 |
96000 |
97000 |
97940 |
-1710 |
-770 |
30 |
90 |
12 |
|
1603 |
98890 |
96100 |
100270 |
96100 |
97100 |
98280 |
-1790 |
-610 |
48 |
76 |
22 |
|
小计 |
|
|
|
|
|
|
|
|
109610 |
58466 / 22564 |
|
|
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 |
117720 |
117650 |
119800 |
115960 |
118160 |
117790 |
440 |
70 |
4522 |
1176 |
346 |
|
1508 |
117230 |
|
|
|
117300 |
117300 |
70 |
70 |
0 |
8 |
0 |
|
1509 |
117010 |
|
|
|
117080 |
117080 |
70 |
70 |
0 |
2 |
0 |
|
1510 |
117730 |
|
|
|
117800 |
117800 |
70 |
70 |
0 |
6 |
0 |
|
1511 |
118230 |
|
|
|
118230 |
118230 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
118230 |
|
|
|
118230 |
118230 |
0 |
0 |
0 |
0 |
0 |
|
1601 |
117740 |
|
|
|
117810 |
117810 |
70 |
70 |
0 |
4 |
0 |
|
1602 |
117900 |
|
|
|
117970 |
117970 |
70 |
70 |
0 |
2 |
0 |
|
1603 |
117900 |
|
|
|
117900 |
117900 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
4522 |
1198 / 346 |
|
|
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 |
2335 |
2456 |
2243 |
2280 |
2287 |
-75 |
-68 |
270 |
720 |
-14 |
|
1505 |
2425 |
2442 |
2442 |
2392 |
2392 |
2414 |
-33 |
-11 |
394652 |
424562 |
-58332 |
|
1506 |
2441 |
2448 |
2449 |
2407 |
2412 |
2426 |
-29 |
-15 |
500 |
4338 |
22 |
|
1507 |
2463 |
2453 |
2477 |
2441 |
2441 |
2462 |
-22 |
-1 |
94 |
668 |
28 |
|
1508 |
2470 |
2481 |
2481 |
2458 |
2458 |
2465 |
-12 |
-5 |
36 |
436 |
-24 |
|
1509 |
2491 |
2493 |
2507 |
2455 |
2471 |
2478 |
-20 |
-13 |
2298 |
5736 |
584 |
|
1510 |
2469 |
2471 |
2477 |
2414 |
2431 |
2445 |
-38 |
-24 |
5247554 |
2429446 |
270178 |
|
1511 |
2483 |
2467 |
2478 |
2440 |
2453 |
2456 |
-30 |
-27 |
292 |
1434 |
30 |
|
1512 |
2504 |
2488 |
2503 |
2473 |
2491 |
2487 |
-13 |
-17 |
188 |
508 |
50 |
|
1601 |
2482 |
2495 |
2495 |
2443 |
2455 |
2459 |
-27 |
-23 |
37662 |
61474 |
5370 |
|
1602 |
2466 |
2462 |
2470 |
2429 |
2441 |
2451 |
-25 |
-15 |
282 |
3612 |
54 |
|
1603 |
2474 |
2468 |
2477 |
2428 |
2445 |
2438 |
-29 |
-36 |
928 |
1982 |
664 |
|
小计 |
|
|
|
|
|
|
|
|
5684756 |
2934916 / 218610 |
|
