|
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 |
43440 |
43300 |
43650 |
43190 |
43620 |
43450 |
180 |
10 |
13050 |
42370 |
-1280 |
|
1505 |
43480 |
43180 |
43700 |
43150 |
43640 |
43450 |
160 |
-30 |
86428 |
133532 |
-3096 |
|
1506 |
43380 |
43120 |
43630 |
43030 |
43520 |
43350 |
140 |
-30 |
435988 |
378180 |
-9388 |
|
1507 |
43360 |
43120 |
43600 |
43030 |
43450 |
43340 |
90 |
-20 |
148424 |
162358 |
-3920 |
|
1508 |
43360 |
43090 |
43580 |
43020 |
43460 |
43340 |
100 |
-20 |
20010 |
48848 |
54 |
|
1509 |
43360 |
43000 |
43580 |
43000 |
43420 |
43360 |
60 |
0 |
10734 |
23776 |
-102 |
|
1510 |
43430 |
43200 |
43600 |
43100 |
43460 |
43470 |
30 |
40 |
672 |
8230 |
358 |
|
1511 |
43370 |
43200 |
43610 |
43130 |
43500 |
43410 |
130 |
40 |
332 |
5350 |
106 |
|
1512 |
43400 |
43250 |
43620 |
43160 |
43500 |
43430 |
100 |
30 |
766 |
6966 |
124 |
|
1601 |
43430 |
43460 |
43700 |
43260 |
43540 |
43450 |
110 |
20 |
194 |
2256 |
-6 |
|
1602 |
43440 |
43280 |
43720 |
43240 |
43610 |
43460 |
170 |
20 |
78 |
1572 |
10 |
|
1603 |
43510 |
43360 |
43720 |
43260 |
43700 |
43520 |
190 |
10 |
56 |
1088 |
16 |
|
小计 |
|
|
|
|
|
|
|
|
716732 |
814526 / -17124 |
|
|
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 |
13380 |
13385 |
13395 |
13385 |
13390 |
13390 |
10 |
10 |
2530 |
38110 |
-200 |
|
1505 |
13385 |
13370 |
13410 |
13350 |
13385 |
13385 |
0 |
0 |
7254 |
71644 |
-2828 |
|
1506 |
13370 |
13350 |
13400 |
13330 |
13370 |
13370 |
0 |
0 |
27312 |
128402 |
3002 |
|
1507 |
13375 |
13325 |
13410 |
13325 |
13375 |
13380 |
0 |
5 |
9904 |
63878 |
-158 |
|
1508 |
13380 |
13375 |
13420 |
13360 |
13400 |
13385 |
20 |
5 |
626 |
18220 |
192 |
|
1509 |
13400 |
13370 |
13430 |
13370 |
13395 |
13400 |
-5 |
0 |
640 |
5674 |
314 |
|
1510 |
13435 |
13420 |
13455 |
13415 |
13435 |
13445 |
0 |
10 |
114 |
2206 |
10 |
|
1511 |
13455 |
13455 |
13455 |
13455 |
13455 |
13455 |
0 |
0 |
40 |
628 |
40 |
|
1512 |
13460 |
13495 |
13495 |
13495 |
13495 |
13495 |
35 |
35 |
2 |
572 |
-2 |
|
1601 |
13495 |
|
|
|
13495 |
13495 |
0 |
0 |
0 |
288 |
0 |
|
1602 |
13545 |
|
|
|
13545 |
13545 |
0 |
0 |
0 |
246 |
0 |
|
1603 |
13580 |
|
|
|
13580 |
13580 |
0 |
0 |
0 |
8 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
48422 |
329876 / 370 |
|
|
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 |
15870 |
15920 |
15940 |
15895 |
15915 |
15915 |
45 |
45 |
1860 |
11030 |
-410 |
|
1505 |
15920 |
15895 |
16020 |
15890 |
15975 |
15950 |
55 |
30 |
22478 |
44532 |
-4782 |
|
1506 |
15955 |
15925 |
16055 |
15925 |
16000 |
15990 |
45 |
35 |
102918 |
124770 |
-1730 |
|
1507 |
15960 |
15940 |
16065 |
15930 |
16030 |
16005 |
70 |
45 |
16842 |
44694 |
656 |
|
1508 |
15970 |
15970 |
16080 |
15965 |
16055 |
16020 |
85 |
50 |
2252 |
9074 |
534 |
|
1509 |
15990 |
16040 |
16095 |
15995 |
16050 |
16045 |
60 |
55 |
294 |
2958 |
142 |
|
1510 |
16030 |
16115 |
16120 |
16080 |
16080 |
16095 |
50 |
65 |
30 |
2162 |
-4 |
|
1511 |
16075 |
|
|
|
16115 |
16115 |
40 |
40 |
0 |
1188 |
0 |
|
1512 |
16095 |
16215 |
16215 |
16165 |
16165 |
16180 |
70 |
85 |
28 |
322 |
-4 |
|
1601 |
16120 |
|
|
|
16130 |
16130 |
10 |
10 |
0 |
168 |
0 |
|
1602 |
16165 |
16235 |
16235 |
16235 |
16235 |
16235 |
70 |
70 |
4 |
92 |
0 |
|
1603 |
16190 |
16205 |
16250 |
16205 |
16250 |
16235 |
60 |
45 |
6 |
38 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
146712 |
241028 / -5600 |
|
|
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 |
12400 |
12500 |
12500 |
12400 |
12450 |
12440 |
50 |
40 |
420 |
1850 |
-110 |
|
1505 |
12385 |
12435 |
12570 |
12390 |
12520 |
12495 |
135 |
110 |
2938 |
7856 |
-736 |
|
1506 |
12360 |
12390 |
12700 |
12370 |
12500 |
12470 |
140 |
110 |
2936 |
12610 |
876 |
|
1507 |
12375 |
12410 |
12590 |
12410 |
12480 |
12475 |
105 |
100 |
1006 |
2056 |
222 |
|
1508 |
12425 |
12435 |
12435 |
12435 |
12435 |
12435 |
10 |
10 |
2 |
64 |
-2 |
|
1509 |
12450 |
12430 |
12520 |
12430 |
12480 |
12485 |
30 |
35 |
20 |
78 |
4 |
|
1510 |
12355 |
12420 |
12465 |
12420 |
12460 |
12435 |
105 |
80 |
16 |
470 |
2 |
|
1511 |
12395 |
|
|
|
12475 |
12475 |
80 |
80 |
0 |
26 |
0 |
|
1512 |
12405 |
12425 |
12480 |
12405 |
12460 |
12445 |
55 |
40 |
12 |
32 |
-4 |
|
1601 |
12350 |
12405 |
12405 |
12405 |
12405 |
12405 |
55 |
55 |
10 |
206 |
-4 |
|
1602 |
12435 |
12405 |
12405 |
12405 |
12405 |
12405 |
-30 |
-30 |
8 |
100 |
0 |
|
1603 |
12380 |
|
|
|
12350 |
12350 |
-30 |
-30 |
0 |
4 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
7368 |
25352 / 248 |
|
|
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 |
92870 |
92870 |
96600 |
92550 |
96160 |
94320 |
3290 |
1450 |
202848 |
80724 |
9764 |
|
1508 |
92910 |
93090 |
96150 |
92500 |
96000 |
94220 |
3090 |
1310 |
1456 |
2008 |
-398 |
|
1509 |
92990 |
93160 |
96150 |
92390 |
95910 |
94090 |
2920 |
1100 |
1772 |
1632 |
238 |
|
1510 |
93510 |
94870 |
94870 |
94060 |
94140 |
94440 |
630 |
930 |
40 |
36 |
12 |
|
1511 |
93550 |
94340 |
96310 |
94340 |
96310 |
95030 |
2760 |
1480 |
60 |
56 |
10 |
|
1512 |
93460 |
93870 |
96280 |
93740 |
96040 |
95450 |
2580 |
1990 |
120 |
108 |
58 |
|
1601 |
94080 |
94490 |
96590 |
94280 |
95740 |
95870 |
1660 |
1790 |
246 |
256 |
58 |
|
1602 |
97940 |
96600 |
96600 |
96600 |
96600 |
96600 |
-1340 |
-1340 |
12 |
80 |
-10 |
|
1603 |
95500 |
97160 |
97450 |
96850 |
97300 |
97200 |
1800 |
1700 |
50 |
102 |
26 |
|
小计 |
|
|
|
|
|
|
|
|
206604 |
85002 / 9758 |
|
|
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 |
118280 |
117970 |
119080 |
117970 |
118620 |
118540 |
340 |
260 |
2716 |
1038 |
-234 |
|
1508 |
117840 |
|
|
|
118100 |
118100 |
260 |
260 |
0 |
14 |
0 |
|
1509 |
117620 |
|
|
|
117880 |
117880 |
260 |
260 |
0 |
2 |
0 |
|
1510 |
118500 |
118700 |
118700 |
118480 |
118480 |
118650 |
-20 |
150 |
10 |
8 |
2 |
|
1511 |
119000 |
|
|
|
119000 |
119000 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
119000 |
|
|
|
119000 |
119000 |
0 |
0 |
0 |
0 |
0 |
|
1601 |
118510 |
118790 |
118790 |
118790 |
118790 |
118790 |
280 |
280 |
2 |
2 |
-2 |
|
1602 |
118470 |
|
|
|
118740 |
118740 |
270 |
270 |
0 |
2 |
0 |
|
1603 |
118470 |
|
|
|
118470 |
118470 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
2728 |
1066 / -234 |
|
|
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 |
2265 |
2300 |
2300 |
2300 |
2300 |
2300 |
35 |
35 |
60 |
720 |
0 |
|
1505 |
2384 |
2363 |
2404 |
2343 |
2351 |
2369 |
-33 |
-15 |
433616 |
312562 |
-67908 |
|
1506 |
2399 |
2374 |
2410 |
2360 |
2363 |
2380 |
-36 |
-19 |
796 |
4118 |
-62 |
|
1507 |
2427 |
2398 |
2424 |
2378 |
2387 |
2400 |
-40 |
-27 |
82 |
692 |
20 |
|
1508 |
2441 |
2404 |
2413 |
2371 |
2371 |
2398 |
-70 |
-43 |
230 |
598 |
164 |
|
1509 |
2442 |
2401 |
2433 |
2386 |
2388 |
2406 |
-54 |
-36 |
4304 |
6682 |
750 |
|
1510 |
2406 |
2377 |
2399 |
2339 |
2342 |
2367 |
-64 |
-39 |
7905188 |
3041786 |
302064 |
|
1511 |
2424 |
2383 |
2409 |
2351 |
2351 |
2387 |
-73 |
-37 |
1186 |
1492 |
72 |
|
1512 |
2447 |
2403 |
2424 |
2392 |
2398 |
2400 |
-49 |
-47 |
172 |
648 |
4 |
|
1601 |
2424 |
2391 |
2415 |
2362 |
2366 |
2385 |
-58 |
-39 |
44184 |
73468 |
7682 |
|
1602 |
2410 |
2372 |
2399 |
2326 |
2360 |
2373 |
-50 |
-37 |
328 |
3682 |
46 |
|
1603 |
2412 |
2365 |
2491 |
2360 |
2364 |
2374 |
-48 |
-38 |
1278 |
2178 |
90 |
|
小计 |
|
|
|
|
|
|
|
|
8391424 |
3448626 / 242922 |
|
