|
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 |
43450 |
43440 |
43550 |
43280 |
43390 |
43450 |
-60 |
0 |
12250 |
40100 |
-2270 |
|
1505 |
43450 |
43450 |
43540 |
43280 |
43390 |
43440 |
-60 |
-10 |
49672 |
132724 |
-808 |
|
1506 |
43350 |
43310 |
43450 |
43160 |
43280 |
43330 |
-70 |
-20 |
273380 |
371554 |
-6626 |
|
1507 |
43340 |
43260 |
43410 |
43100 |
43210 |
43270 |
-130 |
-70 |
95210 |
164784 |
2426 |
|
1508 |
43340 |
43250 |
43360 |
43070 |
43160 |
43230 |
-180 |
-110 |
15958 |
50658 |
1810 |
|
1509 |
43360 |
43230 |
43350 |
43070 |
43150 |
43230 |
-210 |
-130 |
6624 |
24744 |
968 |
|
1510 |
43470 |
43360 |
43360 |
43090 |
43160 |
43270 |
-310 |
-200 |
552 |
8110 |
-120 |
|
1511 |
43410 |
43220 |
43350 |
43150 |
43180 |
43250 |
-230 |
-160 |
56 |
5372 |
22 |
|
1512 |
43430 |
43360 |
43400 |
43150 |
43230 |
43310 |
-200 |
-120 |
294 |
7034 |
68 |
|
1601 |
43450 |
43400 |
43420 |
43200 |
43200 |
43320 |
-250 |
-130 |
92 |
2262 |
6 |
|
1602 |
43460 |
43420 |
43480 |
43220 |
43220 |
43350 |
-240 |
-110 |
34 |
1578 |
6 |
|
1603 |
43520 |
43480 |
43530 |
43230 |
43330 |
43390 |
-190 |
-130 |
116 |
1092 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
454238 |
810012 / -4514 |
|
|
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 |
13390 |
13375 |
13395 |
13375 |
13390 |
13385 |
0 |
-5 |
1610 |
37270 |
-840 |
|
1505 |
13385 |
13385 |
13400 |
13375 |
13395 |
13385 |
10 |
0 |
4484 |
70516 |
-1128 |
|
1506 |
13370 |
13365 |
13385 |
13355 |
13375 |
13365 |
5 |
-5 |
17410 |
125408 |
-2994 |
|
1507 |
13380 |
13380 |
13385 |
13360 |
13380 |
13370 |
0 |
-10 |
7558 |
66294 |
2416 |
|
1508 |
13385 |
13395 |
13395 |
13365 |
13380 |
13370 |
-5 |
-15 |
1784 |
19164 |
944 |
|
1509 |
13400 |
13405 |
13405 |
13370 |
13390 |
13390 |
-10 |
-10 |
610 |
5862 |
188 |
|
1510 |
13445 |
13420 |
13445 |
13415 |
13435 |
13425 |
-10 |
-20 |
132 |
2286 |
80 |
|
1511 |
13455 |
13465 |
13470 |
13465 |
13470 |
13465 |
15 |
10 |
22 |
648 |
20 |
|
1512 |
13495 |
13510 |
13510 |
13510 |
13510 |
13510 |
15 |
15 |
22 |
586 |
14 |
|
1601 |
13495 |
13530 |
13530 |
13530 |
13530 |
13530 |
35 |
35 |
2 |
288 |
0 |
|
1602 |
13545 |
13560 |
13560 |
13375 |
13530 |
13500 |
-15 |
-45 |
12 |
248 |
2 |
|
1603 |
13580 |
|
|
|
13580 |
13580 |
0 |
0 |
0 |
8 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
33646 |
328578 / -1298 |
|
|
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 |
15980 |
16080 |
15960 |
16060 |
16025 |
145 |
110 |
2760 |
10930 |
-100 |
|
1505 |
15950 |
16000 |
16150 |
15990 |
16140 |
16085 |
190 |
135 |
31006 |
37558 |
-6974 |
|
1506 |
15990 |
16050 |
16195 |
16030 |
16160 |
16125 |
170 |
135 |
149792 |
133142 |
8372 |
|
1507 |
16005 |
16080 |
16210 |
16055 |
16180 |
16150 |
175 |
145 |
27208 |
51224 |
6530 |
|
1508 |
16020 |
16150 |
16235 |
16080 |
16185 |
16165 |
165 |
145 |
2060 |
9396 |
322 |
|
1509 |
16045 |
16075 |
16245 |
16075 |
16205 |
16195 |
160 |
150 |
242 |
2994 |
36 |
|
1510 |
16095 |
16140 |
16280 |
16140 |
16250 |
16225 |
155 |
130 |
120 |
2162 |
0 |
|
1511 |
16115 |
16275 |
16305 |
16240 |
16240 |
16275 |
125 |
160 |
40 |
1186 |
-2 |
|
1512 |
16180 |
16210 |
16375 |
16210 |
16350 |
16310 |
170 |
130 |
34 |
332 |
10 |
|
1601 |
16130 |
|
|
|
16235 |
16235 |
105 |
105 |
0 |
168 |
0 |
|
1602 |
16235 |
16350 |
16420 |
16335 |
16350 |
16370 |
115 |
135 |
36 |
94 |
2 |
|
1603 |
16235 |
16420 |
16420 |
16400 |
16400 |
16410 |
165 |
175 |
14 |
38 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
213312 |
249224 / 8196 |
|
|
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 |
12440 |
12500 |
12600 |
12490 |
12600 |
12540 |
160 |
100 |
440 |
2030 |
180 |
|
1505 |
12495 |
12530 |
12680 |
12500 |
12680 |
12590 |
185 |
95 |
2474 |
7052 |
-804 |
|
1506 |
12470 |
12500 |
12660 |
12470 |
12660 |
12565 |
190 |
95 |
3832 |
13422 |
812 |
|
1507 |
12475 |
12505 |
12660 |
12500 |
12660 |
12575 |
185 |
100 |
450 |
2160 |
104 |
|
1508 |
12435 |
12520 |
12635 |
12520 |
12630 |
12575 |
195 |
140 |
10 |
66 |
2 |
|
1509 |
12485 |
12500 |
12540 |
12500 |
12540 |
12520 |
55 |
35 |
14 |
74 |
-4 |
|
1510 |
12435 |
12455 |
12645 |
12455 |
12640 |
12555 |
205 |
120 |
32 |
470 |
0 |
|
1511 |
12475 |
12510 |
12510 |
12510 |
12510 |
12510 |
35 |
35 |
2 |
26 |
0 |
|
1512 |
12445 |
12540 |
12540 |
12540 |
12540 |
12540 |
95 |
95 |
2 |
32 |
0 |
|
1601 |
12405 |
12545 |
12545 |
12520 |
12520 |
12535 |
115 |
130 |
8 |
206 |
0 |
|
1602 |
12405 |
12485 |
12485 |
12485 |
12485 |
12485 |
80 |
80 |
2 |
100 |
0 |
|
1603 |
12350 |
|
|
|
12425 |
12425 |
75 |
75 |
0 |
4 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
7266 |
25642 / 290 |
|
|
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 |
94320 |
96000 |
97800 |
95660 |
97300 |
96530 |
2980 |
2210 |
150282 |
80998 |
274 |
|
1508 |
94220 |
95550 |
97800 |
95500 |
96900 |
96390 |
2680 |
2170 |
318 |
2072 |
64 |
|
1509 |
94090 |
95720 |
97210 |
95450 |
96840 |
96140 |
2750 |
2050 |
492 |
1682 |
50 |
|
1510 |
94440 |
97260 |
97260 |
97260 |
97260 |
97260 |
2820 |
2820 |
2 |
36 |
0 |
|
1511 |
95030 |
|
|
|
96360 |
96360 |
1330 |
1330 |
0 |
56 |
0 |
|
1512 |
95450 |
96180 |
96520 |
96180 |
96520 |
96220 |
1070 |
770 |
14 |
108 |
0 |
|
1601 |
95870 |
95570 |
97440 |
95570 |
97380 |
96360 |
1510 |
490 |
42 |
252 |
-4 |
|
1602 |
96600 |
96510 |
96510 |
96510 |
96510 |
96510 |
-90 |
-90 |
4 |
82 |
2 |
|
1603 |
97200 |
97040 |
97890 |
96670 |
97890 |
96990 |
690 |
-210 |
28 |
102 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
151182 |
85388 / 386 |
|
|
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 |
118540 |
118810 |
119470 |
118560 |
118850 |
118950 |
310 |
410 |
1390 |
1000 |
-38 |
|
1508 |
118100 |
|
|
|
118340 |
118340 |
240 |
240 |
0 |
14 |
0 |
|
1509 |
117880 |
|
|
|
117880 |
117880 |
0 |
0 |
0 |
2 |
0 |
|
1510 |
118650 |
|
|
|
118650 |
118650 |
0 |
0 |
0 |
8 |
0 |
|
1511 |
119150 |
|
|
|
119150 |
119150 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
119150 |
121280 |
121280 |
116680 |
116680 |
118980 |
-2470 |
-170 |
4 |
2 |
2 |
|
1601 |
118790 |
|
|
|
118620 |
118620 |
-170 |
-170 |
0 |
2 |
0 |
|
1602 |
118740 |
|
|
|
118570 |
118570 |
-170 |
-170 |
0 |
2 |
0 |
|
1603 |
118740 |
|
|
|
118740 |
118740 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
1394 |
1030 / -36 |
|
|
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 |
2300 |
|
|
|
2300 |
2300 |
0 |
0 |
0 |
720 |
0 |
|
1505 |
2369 |
2351 |
2379 |
2345 |
2352 |
2360 |
-17 |
-9 |
233458 |
294744 |
-17818 |
|
1506 |
2380 |
2364 |
2387 |
2364 |
2370 |
2369 |
-10 |
-11 |
556 |
4066 |
-52 |
|
1507 |
2400 |
2391 |
2411 |
2379 |
2392 |
2391 |
-8 |
-9 |
54 |
696 |
4 |
|
1508 |
2398 |
2395 |
2395 |
2370 |
2370 |
2388 |
-28 |
-10 |
18 |
598 |
0 |
|
1509 |
2406 |
2394 |
2418 |
2389 |
2393 |
2401 |
-13 |
-5 |
6020 |
6978 |
296 |
|
1510 |
2367 |
2343 |
2374 |
2336 |
2341 |
2353 |
-26 |
-14 |
6098706 |
3145268 |
103482 |
|
1511 |
2387 |
2366 |
2380 |
2343 |
2370 |
2373 |
-17 |
-14 |
1054 |
2368 |
876 |
|
1512 |
2400 |
2396 |
2419 |
2362 |
2390 |
2392 |
-10 |
-8 |
868 |
648 |
0 |
|
1601 |
2385 |
2360 |
2398 |
2360 |
2365 |
2377 |
-20 |
-8 |
35634 |
79374 |
5906 |
|
1602 |
2373 |
2353 |
2377 |
2348 |
2348 |
2361 |
-25 |
-12 |
316 |
3688 |
6 |
|
1603 |
2374 |
2365 |
2389 |
2340 |
2353 |
2362 |
-21 |
-12 |
574 |
2366 |
188 |
|
小计 |
|
|
|
|
|
|
|
|
6377258 |
3541514 / 92888 |
|
