|
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 |
43550 |
43630 |
43850 |
43470 |
43540 |
43570 |
-10 |
20 |
16720 |
30520 |
-5020 |
|
1505 |
43560 |
43620 |
43900 |
43460 |
43560 |
43620 |
0 |
60 |
46924 |
127166 |
-4180 |
|
1506 |
43450 |
43550 |
43820 |
43360 |
43460 |
43580 |
10 |
130 |
272338 |
372156 |
-3246 |
|
1507 |
43400 |
43490 |
43750 |
43300 |
43410 |
43490 |
10 |
90 |
94760 |
168806 |
3768 |
|
1508 |
43360 |
43410 |
43690 |
43260 |
43370 |
43450 |
10 |
90 |
20734 |
54748 |
3042 |
|
1509 |
43350 |
43440 |
43660 |
43250 |
43370 |
43430 |
20 |
80 |
6740 |
25948 |
1184 |
|
1510 |
43370 |
43510 |
43650 |
43260 |
43360 |
43460 |
-10 |
90 |
1108 |
8458 |
366 |
|
1511 |
43330 |
43560 |
43600 |
43300 |
43370 |
43480 |
40 |
150 |
434 |
5422 |
102 |
|
1512 |
43430 |
43550 |
43760 |
43270 |
43390 |
43510 |
-40 |
80 |
860 |
7224 |
226 |
|
1601 |
43430 |
43580 |
43670 |
43340 |
43340 |
43530 |
-90 |
100 |
210 |
2286 |
26 |
|
1602 |
43510 |
43610 |
43700 |
43370 |
43480 |
43500 |
-30 |
-10 |
106 |
1580 |
4 |
|
1603 |
43530 |
43660 |
43720 |
43380 |
43480 |
43530 |
-50 |
0 |
102 |
1124 |
26 |
|
小计 |
|
|
|
|
|
|
|
|
461036 |
805438 / -3702 |
|
|
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 |
13400 |
13390 |
13400 |
13365 |
13370 |
13385 |
-30 |
-15 |
2880 |
36460 |
-220 |
|
1505 |
13420 |
13440 |
13445 |
13385 |
13390 |
13395 |
-30 |
-25 |
4826 |
66862 |
-1792 |
|
1506 |
13405 |
13405 |
13435 |
13370 |
13385 |
13390 |
-20 |
-15 |
18402 |
123756 |
-1764 |
|
1507 |
13415 |
13425 |
13435 |
13375 |
13395 |
13390 |
-20 |
-25 |
9054 |
69510 |
2374 |
|
1508 |
13415 |
13440 |
13440 |
13380 |
13405 |
13400 |
-10 |
-15 |
1344 |
19312 |
486 |
|
1509 |
13430 |
13430 |
13430 |
13390 |
13390 |
13400 |
-40 |
-30 |
1084 |
6668 |
630 |
|
1510 |
13450 |
13425 |
13465 |
13425 |
13465 |
13440 |
15 |
-10 |
6 |
2288 |
2 |
|
1511 |
13490 |
|
|
|
13490 |
13490 |
0 |
0 |
0 |
648 |
0 |
|
1512 |
13535 |
|
|
|
13535 |
13535 |
0 |
0 |
0 |
598 |
0 |
|
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 |
|
|
|
|
|
|
|
|
37596 |
326646 / -284 |
|
|
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 |
16105 |
16160 |
16180 |
16085 |
16090 |
16105 |
-15 |
0 |
1960 |
9970 |
-170 |
|
1505 |
16145 |
16195 |
16245 |
16105 |
16140 |
16180 |
-5 |
35 |
18896 |
28684 |
-3366 |
|
1506 |
16195 |
16230 |
16300 |
16140 |
16190 |
16225 |
-5 |
30 |
118158 |
128234 |
-7992 |
|
1507 |
16225 |
16270 |
16325 |
16165 |
16210 |
16240 |
-15 |
15 |
23032 |
55580 |
1388 |
|
1508 |
16250 |
16295 |
16340 |
16190 |
16240 |
16260 |
-10 |
10 |
2070 |
10002 |
148 |
|
1509 |
16270 |
16320 |
16365 |
16220 |
16250 |
16280 |
-20 |
10 |
264 |
3124 |
38 |
|
1510 |
16310 |
16350 |
16385 |
16285 |
16285 |
16340 |
-25 |
30 |
70 |
2120 |
-22 |
|
1511 |
16340 |
16400 |
16440 |
16335 |
16335 |
16395 |
-5 |
55 |
34 |
1190 |
0 |
|
1512 |
16310 |
16430 |
16430 |
16320 |
16320 |
16355 |
10 |
45 |
12 |
324 |
-8 |
|
1601 |
16395 |
|
|
|
16395 |
16395 |
0 |
0 |
0 |
166 |
0 |
|
1602 |
16370 |
|
|
|
16370 |
16370 |
0 |
0 |
0 |
94 |
0 |
|
1603 |
16480 |
16525 |
16640 |
16480 |
16480 |
16525 |
0 |
45 |
18 |
44 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
164514 |
239532 / -9978 |
|
|
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 |
12630 |
12515 |
12705 |
12515 |
12625 |
12615 |
-5 |
-15 |
560 |
2060 |
-10 |
|
1505 |
12690 |
12755 |
12800 |
12650 |
12710 |
12715 |
20 |
25 |
2118 |
5784 |
-602 |
|
1506 |
12665 |
12725 |
12840 |
12625 |
12680 |
12710 |
15 |
45 |
3878 |
14410 |
674 |
|
1507 |
12665 |
12700 |
12780 |
12625 |
12685 |
12680 |
20 |
15 |
772 |
2362 |
110 |
|
1508 |
12665 |
12680 |
12680 |
12680 |
12680 |
12680 |
15 |
15 |
2 |
64 |
-2 |
|
1509 |
12650 |
12730 |
12765 |
12635 |
12680 |
12690 |
30 |
40 |
16 |
70 |
-2 |
|
1510 |
12690 |
12755 |
12755 |
12625 |
12695 |
12670 |
5 |
-20 |
78 |
478 |
0 |
|
1511 |
12515 |
|
|
|
12495 |
12495 |
-20 |
-20 |
0 |
26 |
0 |
|
1512 |
12675 |
|
|
|
12655 |
12655 |
-20 |
-20 |
0 |
34 |
0 |
|
1601 |
12665 |
12715 |
12715 |
12645 |
12645 |
12695 |
-20 |
30 |
8 |
210 |
2 |
|
1602 |
12660 |
12770 |
12770 |
12745 |
12745 |
12750 |
85 |
90 |
6 |
100 |
0 |
|
1603 |
12550 |
12775 |
12775 |
12775 |
12775 |
12775 |
225 |
225 |
2 |
6 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
7440 |
25604 / 172 |
|
|
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 |
96790 |
94500 |
95630 |
93300 |
93950 |
94450 |
-2840 |
-2340 |
183088 |
95102 |
11560 |
|
1508 |
96450 |
94410 |
95150 |
93100 |
93550 |
94280 |
-2900 |
-2170 |
1618 |
3076 |
360 |
|
1509 |
96610 |
94800 |
95230 |
93050 |
93580 |
94000 |
-3030 |
-2610 |
3328 |
3436 |
1124 |
|
1510 |
97630 |
94870 |
94870 |
93830 |
93830 |
94250 |
-3800 |
-3380 |
8 |
58 |
4 |
|
1511 |
97640 |
94770 |
95190 |
93950 |
94340 |
94490 |
-3300 |
-3150 |
24 |
56 |
0 |
|
1512 |
96970 |
95110 |
95910 |
94720 |
94720 |
95210 |
-2250 |
-1760 |
8 |
120 |
2 |
|
1601 |
97420 |
95240 |
95950 |
93330 |
94190 |
94440 |
-3230 |
-2980 |
316 |
422 |
144 |
|
1602 |
97060 |
95300 |
95300 |
93720 |
94600 |
94040 |
-2460 |
-3020 |
30 |
94 |
4 |
|
1603 |
97590 |
95600 |
95600 |
93980 |
94610 |
94870 |
-2980 |
-2720 |
58 |
154 |
30 |
|
小计 |
|
|
|
|
|
|
|
|
188478 |
102518 / 13228 |
|
|
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 |
118630 |
118710 |
118890 |
117150 |
117870 |
118200 |
-760 |
-430 |
848 |
750 |
-154 |
|
1508 |
118340 |
|
|
|
118040 |
118040 |
-300 |
-300 |
0 |
14 |
0 |
|
1509 |
117560 |
121070 |
121080 |
117370 |
117370 |
119220 |
-190 |
1660 |
8 |
2 |
0 |
|
1510 |
118330 |
|
|
|
120000 |
120000 |
1670 |
1670 |
0 |
8 |
0 |
|
1511 |
119230 |
|
|
|
119230 |
119230 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
118660 |
|
|
|
120340 |
120340 |
1680 |
1680 |
0 |
2 |
0 |
|
1601 |
118300 |
118730 |
118730 |
118420 |
118420 |
118570 |
120 |
270 |
4 |
4 |
2 |
|
1602 |
118250 |
|
|
|
118520 |
118520 |
270 |
270 |
0 |
2 |
0 |
|
1603 |
118250 |
|
|
|
118250 |
118250 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
860 |
782 / -152 |
|
|
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 |
2202 |
2220 |
2220 |
2200 |
2200 |
2210 |
-2 |
8 |
180 |
720 |
0 |
|
1505 |
2316 |
2287 |
2307 |
2257 |
2297 |
2282 |
-19 |
-34 |
213354 |
267968 |
-24278 |
|
1506 |
2341 |
2324 |
2340 |
2314 |
2327 |
2326 |
-14 |
-15 |
1014 |
3438 |
-426 |
|
1507 |
2347 |
2329 |
2343 |
2314 |
2343 |
2325 |
-4 |
-22 |
86 |
696 |
0 |
|
1508 |
2361 |
2341 |
2341 |
2323 |
2341 |
2340 |
-20 |
-21 |
44 |
588 |
0 |
|
1509 |
2382 |
2357 |
2384 |
2341 |
2374 |
2363 |
-8 |
-19 |
4250 |
8112 |
-214 |
|
1510 |
2324 |
2306 |
2335 |
2284 |
2324 |
2308 |
0 |
-16 |
7162492 |
3625926 |
1756 |
|
1511 |
2349 |
2337 |
2363 |
2325 |
2357 |
2343 |
8 |
-6 |
204 |
2556 |
14 |
|
1512 |
2370 |
2361 |
2382 |
2343 |
2374 |
2357 |
4 |
-13 |
124 |
696 |
20 |
|
1601 |
2355 |
2350 |
2366 |
2317 |
2358 |
2342 |
3 |
-13 |
53660 |
96660 |
8010 |
|
1602 |
2337 |
2332 |
2362 |
2307 |
2345 |
2322 |
8 |
-15 |
374 |
3714 |
4 |
|
1603 |
2354 |
2350 |
2369 |
2318 |
2356 |
2330 |
2 |
-24 |
678 |
2900 |
404 |
|
小计 |
|
|
|
|
|
|
|
|
7436460 |
4013974 / -14710 |
|
