|
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 |
43480 |
43670 |
43480 |
43550 |
43550 |
100 |
100 |
12490 |
35540 |
-4560 |
|
1505 |
43440 |
43390 |
43640 |
43390 |
43570 |
43560 |
130 |
120 |
28690 |
131346 |
-1378 |
|
1506 |
43330 |
43300 |
43560 |
43300 |
43480 |
43450 |
150 |
120 |
116826 |
375402 |
3848 |
|
1507 |
43270 |
43270 |
43500 |
43230 |
43430 |
43400 |
160 |
130 |
44732 |
165038 |
254 |
|
1508 |
43230 |
43200 |
43460 |
43200 |
43390 |
43360 |
160 |
130 |
10812 |
51706 |
1048 |
|
1509 |
43230 |
43280 |
43450 |
43230 |
43380 |
43350 |
150 |
120 |
2610 |
24764 |
20 |
|
1510 |
43270 |
43370 |
43480 |
43200 |
43420 |
43370 |
150 |
100 |
254 |
8092 |
-18 |
|
1511 |
43250 |
43350 |
43390 |
43240 |
43390 |
43330 |
140 |
80 |
128 |
5320 |
-52 |
|
1512 |
43310 |
43320 |
43500 |
43320 |
43450 |
43430 |
140 |
120 |
182 |
6998 |
-36 |
|
1601 |
43320 |
43390 |
43510 |
43330 |
43500 |
43430 |
180 |
110 |
54 |
2260 |
-2 |
|
1602 |
43350 |
43510 |
43510 |
43510 |
43510 |
43510 |
160 |
160 |
2 |
1576 |
-2 |
|
1603 |
43390 |
43590 |
43590 |
43510 |
43520 |
43530 |
130 |
140 |
18 |
1098 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
216798 |
809140 / -872 |
|
|
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 |
13385 |
13400 |
13435 |
13395 |
13400 |
13400 |
15 |
15 |
3830 |
36680 |
-590 |
|
1505 |
13385 |
13395 |
13455 |
13395 |
13420 |
13420 |
35 |
35 |
4346 |
68654 |
-1862 |
|
1506 |
13365 |
13380 |
13445 |
13365 |
13410 |
13405 |
45 |
40 |
16288 |
125520 |
112 |
|
1507 |
13370 |
13440 |
13450 |
13380 |
13415 |
13415 |
45 |
45 |
8092 |
67136 |
842 |
|
1508 |
13370 |
13415 |
13440 |
13410 |
13425 |
13415 |
55 |
45 |
986 |
18826 |
-338 |
|
1509 |
13390 |
13440 |
13445 |
13425 |
13435 |
13430 |
45 |
40 |
498 |
6038 |
176 |
|
1510 |
13425 |
13475 |
13475 |
13445 |
13450 |
13450 |
25 |
25 |
48 |
2286 |
0 |
|
1511 |
13465 |
13515 |
13515 |
13490 |
13490 |
13490 |
25 |
25 |
22 |
648 |
0 |
|
1512 |
13510 |
13540 |
13545 |
13520 |
13520 |
13535 |
10 |
25 |
18 |
598 |
12 |
|
1601 |
13530 |
|
|
|
13530 |
13530 |
0 |
0 |
0 |
288 |
0 |
|
1602 |
13500 |
|
|
|
13500 |
13500 |
0 |
0 |
0 |
248 |
0 |
|
1603 |
13580 |
|
|
|
13580 |
13580 |
0 |
0 |
0 |
8 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
34128 |
326930 / -1648 |
|
|
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 |
16025 |
16110 |
16150 |
16035 |
16115 |
16105 |
90 |
80 |
2020 |
10140 |
-790 |
|
1505 |
16085 |
16125 |
16200 |
16080 |
16180 |
16145 |
95 |
60 |
16362 |
32050 |
-5508 |
|
1506 |
16125 |
16160 |
16245 |
16135 |
16215 |
16195 |
90 |
70 |
69500 |
136226 |
3084 |
|
1507 |
16150 |
16180 |
16270 |
16160 |
16250 |
16225 |
100 |
75 |
13996 |
54192 |
2968 |
|
1508 |
16165 |
16225 |
16285 |
16205 |
16265 |
16250 |
100 |
85 |
1330 |
9854 |
458 |
|
1509 |
16195 |
16230 |
16290 |
16230 |
16280 |
16270 |
85 |
75 |
182 |
3086 |
92 |
|
1510 |
16225 |
16320 |
16330 |
16290 |
16320 |
16310 |
95 |
85 |
100 |
2142 |
-20 |
|
1511 |
16275 |
16340 |
16360 |
16300 |
16345 |
16340 |
70 |
65 |
24 |
1190 |
4 |
|
1512 |
16310 |
|
|
|
16310 |
16310 |
0 |
0 |
0 |
332 |
0 |
|
1601 |
16235 |
16395 |
16395 |
16395 |
16395 |
16395 |
160 |
160 |
2 |
166 |
-2 |
|
1602 |
16370 |
|
|
|
16370 |
16370 |
0 |
0 |
0 |
94 |
0 |
|
1603 |
16410 |
16480 |
16480 |
16480 |
16480 |
16480 |
70 |
70 |
2 |
38 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
103518 |
249510 / 286 |
|
|
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 |
12540 |
12650 |
12650 |
12600 |
12650 |
12630 |
110 |
90 |
170 |
2070 |
40 |
|
1505 |
12590 |
12670 |
12740 |
12620 |
12720 |
12690 |
130 |
100 |
1546 |
6386 |
-666 |
|
1506 |
12565 |
12700 |
12730 |
12600 |
12690 |
12665 |
125 |
100 |
2112 |
13736 |
314 |
|
1507 |
12575 |
12645 |
12720 |
12625 |
12675 |
12665 |
100 |
90 |
510 |
2252 |
92 |
|
1508 |
12575 |
|
|
|
12665 |
12665 |
90 |
90 |
0 |
66 |
0 |
|
1509 |
12520 |
12650 |
12650 |
12650 |
12650 |
12650 |
130 |
130 |
2 |
72 |
-2 |
|
1510 |
12555 |
12660 |
12715 |
12660 |
12690 |
12690 |
135 |
135 |
32 |
478 |
8 |
|
1511 |
12510 |
|
|
|
12515 |
12515 |
5 |
5 |
0 |
26 |
0 |
|
1512 |
12540 |
12675 |
12675 |
12675 |
12675 |
12675 |
135 |
135 |
4 |
34 |
2 |
|
1601 |
12535 |
12665 |
12665 |
12665 |
12665 |
12665 |
130 |
130 |
2 |
208 |
2 |
|
1602 |
12485 |
|
|
|
12660 |
12660 |
175 |
175 |
0 |
100 |
0 |
|
1603 |
12425 |
|
|
|
12550 |
12550 |
125 |
125 |
0 |
4 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
4378 |
25432 / -210 |
|
|
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 |
96530 |
97500 |
97980 |
95950 |
96420 |
96790 |
-110 |
260 |
75688 |
83542 |
2544 |
|
1508 |
96390 |
97220 |
97580 |
95500 |
96070 |
96450 |
-320 |
60 |
1222 |
2716 |
644 |
|
1509 |
96140 |
96990 |
97600 |
95300 |
96100 |
96610 |
-40 |
470 |
1258 |
2312 |
630 |
|
1510 |
97260 |
98340 |
98340 |
96020 |
96020 |
97630 |
-1240 |
370 |
58 |
54 |
18 |
|
1511 |
96360 |
97640 |
97640 |
97640 |
97640 |
97640 |
1280 |
1280 |
2 |
56 |
0 |
|
1512 |
96220 |
97930 |
97930 |
96380 |
96380 |
96970 |
160 |
750 |
20 |
118 |
10 |
|
1601 |
96360 |
98340 |
98340 |
96300 |
96460 |
97420 |
100 |
1060 |
52 |
278 |
26 |
|
1602 |
96510 |
97800 |
97800 |
96600 |
96600 |
97060 |
90 |
550 |
12 |
90 |
8 |
|
1603 |
96990 |
97970 |
98310 |
96660 |
96660 |
97590 |
-330 |
600 |
42 |
124 |
22 |
|
小计 |
|
|
|
|
|
|
|
|
78354 |
89290 / 3902 |
|
|
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 |
118950 |
118890 |
119090 |
118270 |
118860 |
118630 |
-90 |
-320 |
848 |
904 |
-96 |
|
1508 |
118340 |
|
|
|
118340 |
118340 |
0 |
0 |
0 |
14 |
0 |
|
1509 |
117880 |
|
|
|
117560 |
117560 |
-320 |
-320 |
0 |
2 |
0 |
|
1510 |
118650 |
|
|
|
118330 |
118330 |
-320 |
-320 |
0 |
8 |
0 |
|
1511 |
119560 |
|
|
|
119560 |
119560 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
118980 |
|
|
|
118660 |
118660 |
-320 |
-320 |
0 |
2 |
0 |
|
1601 |
118620 |
|
|
|
118300 |
118300 |
-320 |
-320 |
0 |
2 |
0 |
|
1602 |
118570 |
|
|
|
118250 |
118250 |
-320 |
-320 |
0 |
2 |
0 |
|
1603 |
118570 |
|
|
|
118570 |
118570 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
848 |
934 / -96 |
|
|
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 |
2185 |
2220 |
2185 |
2220 |
2202 |
-80 |
-98 |
120 |
720 |
0 |
|
1505 |
2360 |
2343 |
2352 |
2290 |
2290 |
2316 |
-70 |
-44 |
250514 |
292246 |
-2498 |
|
1506 |
2369 |
2360 |
2360 |
2326 |
2330 |
2341 |
-39 |
-28 |
1062 |
3864 |
-202 |
|
1507 |
2391 |
2366 |
2366 |
2332 |
2340 |
2347 |
-51 |
-44 |
94 |
696 |
0 |
|
1508 |
2388 |
2381 |
2381 |
2351 |
2351 |
2361 |
-37 |
-27 |
60 |
588 |
-10 |
|
1509 |
2401 |
2420 |
2420 |
2363 |
2364 |
2382 |
-37 |
-19 |
6704 |
8326 |
1348 |
|
1510 |
2353 |
2330 |
2343 |
2309 |
2311 |
2324 |
-42 |
-29 |
4374424 |
3624170 |
478902 |
|
1511 |
2373 |
2357 |
2357 |
2340 |
2348 |
2349 |
-25 |
-24 |
454 |
2542 |
174 |
|
1512 |
2392 |
2385 |
2385 |
2353 |
2365 |
2370 |
-27 |
-22 |
54 |
676 |
28 |
|
1601 |
2377 |
2350 |
2371 |
2345 |
2347 |
2355 |
-30 |
-22 |
35944 |
88650 |
9276 |
|
1602 |
2361 |
2351 |
2351 |
2329 |
2329 |
2337 |
-32 |
-24 |
112 |
3710 |
22 |
|
1603 |
2362 |
2360 |
2364 |
2343 |
2344 |
2354 |
-18 |
-8 |
690 |
2496 |
130 |
|
小计 |
|
|
|
|
|
|
|
|
4670232 |
4028684 / 487170 |
|
