|
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 |
43570 |
43490 |
43600 |
43210 |
43420 |
43350 |
-150 |
-220 |
15030 |
27890 |
-2630 |
|
1505 |
43620 |
43530 |
43630 |
43180 |
43430 |
43360 |
-190 |
-260 |
45392 |
125322 |
-1844 |
|
1506 |
43580 |
43380 |
43540 |
43050 |
43310 |
43280 |
-270 |
-300 |
238872 |
379268 |
7112 |
|
1507 |
43490 |
43300 |
43490 |
43010 |
43260 |
43210 |
-230 |
-280 |
96092 |
175766 |
6960 |
|
1508 |
43450 |
43320 |
43460 |
42970 |
43220 |
43130 |
-230 |
-320 |
20276 |
57974 |
3226 |
|
1509 |
43430 |
43300 |
43430 |
42960 |
43220 |
43130 |
-210 |
-300 |
5238 |
26978 |
1030 |
|
1510 |
43460 |
43300 |
43440 |
42960 |
43220 |
43150 |
-240 |
-310 |
414 |
8512 |
54 |
|
1511 |
43480 |
43220 |
43220 |
43020 |
43020 |
43080 |
-460 |
-400 |
30 |
5418 |
-4 |
|
1512 |
43510 |
43220 |
43250 |
43010 |
43230 |
43130 |
-280 |
-380 |
112 |
7238 |
14 |
|
1601 |
43530 |
43250 |
43250 |
43080 |
43200 |
43130 |
-330 |
-400 |
42 |
2294 |
8 |
|
1602 |
43500 |
43230 |
43300 |
43090 |
43280 |
43210 |
-220 |
-290 |
16 |
1580 |
0 |
|
1603 |
43530 |
43340 |
43340 |
43250 |
43300 |
43290 |
-230 |
-240 |
20 |
1124 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
421534 |
819364 / 13926 |
|
|
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 |
13340 |
13340 |
13070 |
13225 |
13185 |
-160 |
-200 |
6490 |
35240 |
-1220 |
|
1505 |
13395 |
13350 |
13375 |
13070 |
13270 |
13220 |
-125 |
-175 |
13766 |
64606 |
-2256 |
|
1506 |
13390 |
13315 |
13365 |
13050 |
13255 |
13200 |
-135 |
-190 |
97334 |
120416 |
-3340 |
|
1507 |
13390 |
13370 |
13370 |
13085 |
13265 |
13215 |
-125 |
-175 |
47026 |
80932 |
11422 |
|
1508 |
13400 |
13350 |
13375 |
13130 |
13290 |
13250 |
-110 |
-150 |
9078 |
23948 |
4636 |
|
1509 |
13400 |
13375 |
13375 |
13150 |
13305 |
13280 |
-95 |
-120 |
2692 |
7702 |
1034 |
|
1510 |
13440 |
13410 |
13410 |
13180 |
13340 |
13285 |
-100 |
-155 |
200 |
2298 |
10 |
|
1511 |
13490 |
13390 |
13415 |
13210 |
13415 |
13300 |
-75 |
-190 |
78 |
650 |
2 |
|
1512 |
13535 |
13365 |
13370 |
13230 |
13370 |
13305 |
-165 |
-230 |
84 |
580 |
-18 |
|
1601 |
13530 |
13390 |
13485 |
13320 |
13445 |
13405 |
-85 |
-125 |
38 |
272 |
-16 |
|
1602 |
13500 |
13390 |
13405 |
13305 |
13305 |
13360 |
-195 |
-140 |
16 |
244 |
-4 |
|
1603 |
13580 |
13525 |
13545 |
13410 |
13545 |
13490 |
-35 |
-90 |
14 |
10 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
176816 |
336898 / 10252 |
|
|
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 |
16125 |
16125 |
16055 |
16115 |
16080 |
10 |
-25 |
1580 |
9640 |
-330 |
|
1505 |
16180 |
16165 |
16190 |
16070 |
16120 |
16130 |
-60 |
-50 |
9928 |
26878 |
-1806 |
|
1506 |
16225 |
16190 |
16240 |
16105 |
16165 |
16170 |
-60 |
-55 |
83652 |
124388 |
-3846 |
|
1507 |
16240 |
16225 |
16255 |
16130 |
16190 |
16190 |
-50 |
-50 |
16124 |
55820 |
240 |
|
1508 |
16260 |
16260 |
16275 |
16155 |
16195 |
16195 |
-65 |
-65 |
1726 |
10472 |
470 |
|
1509 |
16280 |
16290 |
16290 |
16175 |
16175 |
16215 |
-105 |
-65 |
268 |
3310 |
186 |
|
1510 |
16340 |
16300 |
16320 |
16230 |
16230 |
16260 |
-110 |
-80 |
158 |
2226 |
106 |
|
1511 |
16395 |
16340 |
16345 |
16255 |
16255 |
16295 |
-140 |
-100 |
76 |
1236 |
46 |
|
1512 |
16355 |
16320 |
16320 |
16320 |
16320 |
16320 |
-35 |
-35 |
10 |
330 |
6 |
|
1601 |
16395 |
16265 |
16265 |
16265 |
16265 |
16265 |
-130 |
-130 |
2 |
166 |
0 |
|
1602 |
16370 |
16375 |
16375 |
16375 |
16375 |
16375 |
5 |
5 |
2 |
94 |
0 |
|
1603 |
16525 |
16515 |
16515 |
16335 |
16415 |
16415 |
-110 |
-110 |
8 |
48 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
113534 |
234608 / -4924 |
|
|
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 |
12615 |
12715 |
12740 |
12710 |
12710 |
12725 |
95 |
110 |
230 |
2100 |
40 |
|
1505 |
12715 |
12725 |
12815 |
12705 |
12790 |
12770 |
75 |
55 |
1856 |
5296 |
-488 |
|
1506 |
12710 |
12715 |
12820 |
12680 |
12810 |
12760 |
100 |
50 |
6694 |
16172 |
1762 |
|
1507 |
12680 |
12730 |
12805 |
12730 |
12805 |
12760 |
125 |
80 |
738 |
2756 |
394 |
|
1508 |
12680 |
|
|
|
12760 |
12760 |
80 |
80 |
0 |
64 |
0 |
|
1509 |
12690 |
12770 |
12770 |
12770 |
12770 |
12770 |
80 |
80 |
2 |
68 |
-2 |
|
1510 |
12670 |
12695 |
12780 |
12695 |
12780 |
12755 |
110 |
85 |
56 |
470 |
-8 |
|
1511 |
12495 |
|
|
|
12735 |
12735 |
240 |
240 |
0 |
26 |
0 |
|
1512 |
12655 |
|
|
|
12670 |
12670 |
15 |
15 |
0 |
34 |
0 |
|
1601 |
12695 |
12715 |
12735 |
12715 |
12735 |
12725 |
40 |
30 |
14 |
214 |
4 |
|
1602 |
12750 |
|
|
|
12750 |
12750 |
0 |
0 |
0 |
100 |
0 |
|
1603 |
12775 |
12805 |
12810 |
12785 |
12795 |
12795 |
20 |
20 |
8 |
8 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
9598 |
27308 / 1704 |
|
|
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 |
94450 |
94450 |
95260 |
93880 |
94300 |
94500 |
-150 |
50 |
160974 |
99084 |
3982 |
|
1508 |
94280 |
94100 |
94810 |
93560 |
93840 |
94010 |
-440 |
-270 |
710 |
3136 |
60 |
|
1509 |
94000 |
94060 |
94760 |
93400 |
93700 |
94040 |
-300 |
40 |
1838 |
3808 |
372 |
|
1510 |
94250 |
95460 |
95460 |
94270 |
94450 |
94570 |
200 |
320 |
18 |
58 |
0 |
|
1511 |
94490 |
94980 |
94980 |
94720 |
94720 |
94850 |
230 |
360 |
4 |
56 |
0 |
|
1512 |
95210 |
95000 |
95000 |
94990 |
94990 |
94990 |
-220 |
-220 |
4 |
116 |
-4 |
|
1601 |
94440 |
94670 |
95230 |
93190 |
94170 |
94060 |
-270 |
-380 |
148 |
422 |
0 |
|
1602 |
94040 |
|
|
|
93660 |
93660 |
-380 |
-380 |
0 |
94 |
0 |
|
1603 |
94870 |
95070 |
95600 |
94330 |
94670 |
94890 |
-200 |
20 |
20 |
164 |
10 |
|
小计 |
|
|
|
|
|
|
|
|
163716 |
106938 / 4420 |
|
|
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 |
118200 |
117570 |
117980 |
116500 |
116790 |
117190 |
-1410 |
-1010 |
816 |
802 |
52 |
|
1508 |
118040 |
|
|
|
117040 |
117040 |
-1000 |
-1000 |
0 |
14 |
0 |
|
1509 |
119220 |
|
|
|
118210 |
118210 |
-1010 |
-1010 |
0 |
2 |
0 |
|
1510 |
120000 |
117960 |
117960 |
117960 |
117960 |
117960 |
-2040 |
-2040 |
4 |
4 |
-4 |
|
1511 |
120910 |
|
|
|
120910 |
120910 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
120340 |
|
|
|
118290 |
118290 |
-2050 |
-2050 |
0 |
2 |
0 |
|
1601 |
118570 |
|
|
|
116550 |
116550 |
-2020 |
-2020 |
0 |
4 |
0 |
|
1602 |
118520 |
|
|
|
116500 |
116500 |
-2020 |
-2020 |
0 |
2 |
0 |
|
1603 |
118520 |
|
|
|
118520 |
118520 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
820 |
830 / 48 |
|
|
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 |
2210 |
|
|
|
2210 |
2210 |
0 |
0 |
0 |
720 |
0 |
|
1505 |
2282 |
2293 |
2296 |
2259 |
2261 |
2274 |
-21 |
-8 |
123868 |
255566 |
-12402 |
|
1506 |
2326 |
2337 |
2337 |
2300 |
2300 |
2313 |
-26 |
-13 |
522 |
3298 |
-140 |
|
1507 |
2325 |
2324 |
2344 |
2324 |
2344 |
2337 |
19 |
12 |
6 |
702 |
6 |
|
1508 |
2340 |
2345 |
2345 |
2331 |
2331 |
2338 |
-9 |
-2 |
12 |
590 |
2 |
|
1509 |
2363 |
2368 |
2372 |
2326 |
2340 |
2346 |
-23 |
-17 |
3414 |
8218 |
106 |
|
1510 |
2308 |
2323 |
2326 |
2287 |
2290 |
2302 |
-18 |
-6 |
4823818 |
3685426 |
59500 |
|
1511 |
2343 |
2355 |
2355 |
2328 |
2339 |
2340 |
-4 |
-3 |
130 |
2526 |
-30 |
|
1512 |
2357 |
2372 |
2372 |
2342 |
2349 |
2353 |
-8 |
-4 |
102 |
708 |
12 |
|
1601 |
2342 |
2356 |
2359 |
2326 |
2327 |
2338 |
-15 |
-4 |
31864 |
101316 |
4656 |
|
1602 |
2322 |
2336 |
2343 |
2316 |
2316 |
2324 |
-6 |
2 |
150 |
3770 |
56 |
|
1603 |
2330 |
2416 |
2445 |
2301 |
2330 |
2332 |
0 |
2 |
566 |
3044 |
144 |
|
小计 |
|
|
|
|
|
|
|
|
4984452 |
4065884 / 51910 |
|
