|
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 |
43690 |
43700 |
43700 |
42900 |
43010 |
43380 |
-680 |
-310 |
9400 |
16390 |
-3300 |
|
1505 |
43710 |
43750 |
43770 |
42750 |
43020 |
43260 |
-690 |
-450 |
67696 |
116818 |
-6210 |
|
1506 |
43670 |
43650 |
43710 |
42580 |
42860 |
43160 |
-810 |
-510 |
361446 |
387860 |
10634 |
|
1507 |
43570 |
43550 |
43640 |
42480 |
42770 |
43060 |
-800 |
-510 |
161982 |
197524 |
14622 |
|
1508 |
43520 |
43500 |
43580 |
42440 |
42710 |
42910 |
-810 |
-610 |
40412 |
67646 |
6248 |
|
1509 |
43500 |
43600 |
43600 |
42440 |
42680 |
42890 |
-820 |
-610 |
15366 |
32886 |
3400 |
|
1510 |
43490 |
43480 |
43530 |
42460 |
42680 |
42760 |
-810 |
-730 |
3130 |
10206 |
1428 |
|
1511 |
43550 |
43390 |
43390 |
42520 |
42700 |
42740 |
-850 |
-810 |
496 |
5638 |
234 |
|
1512 |
43510 |
43480 |
43550 |
42480 |
42750 |
42950 |
-760 |
-560 |
774 |
7270 |
46 |
|
1601 |
43480 |
43520 |
43540 |
42610 |
42790 |
43080 |
-690 |
-400 |
366 |
2306 |
-26 |
|
1602 |
43570 |
43170 |
43200 |
42660 |
42800 |
42890 |
-770 |
-680 |
110 |
1596 |
24 |
|
1603 |
43630 |
43620 |
43620 |
42600 |
42850 |
43120 |
-780 |
-510 |
108 |
1184 |
24 |
|
小计 |
|
|
|
|
|
|
|
|
661286 |
847324 / 27124 |
|
|
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 |
13165 |
13095 |
13165 |
12960 |
13020 |
13025 |
-145 |
-140 |
4490 |
25050 |
-2330 |
|
1505 |
13160 |
13145 |
13145 |
13005 |
13040 |
13055 |
-120 |
-105 |
11366 |
58468 |
-3718 |
|
1506 |
13160 |
13155 |
13155 |
13000 |
13020 |
13050 |
-140 |
-110 |
67982 |
119072 |
1926 |
|
1507 |
13170 |
13160 |
13160 |
13020 |
13030 |
13065 |
-140 |
-105 |
38834 |
97766 |
680 |
|
1508 |
13170 |
13160 |
13165 |
13055 |
13075 |
13090 |
-95 |
-80 |
11980 |
33408 |
3380 |
|
1509 |
13210 |
13190 |
13190 |
13075 |
13090 |
13105 |
-120 |
-105 |
2318 |
8692 |
670 |
|
1510 |
13235 |
13215 |
13215 |
13120 |
13160 |
13145 |
-75 |
-90 |
186 |
2452 |
28 |
|
1511 |
13250 |
13215 |
13250 |
13175 |
13175 |
13190 |
-75 |
-60 |
28 |
690 |
20 |
|
1512 |
13330 |
13240 |
13240 |
13190 |
13190 |
13205 |
-140 |
-125 |
58 |
584 |
4 |
|
1601 |
13355 |
13300 |
13300 |
13230 |
13230 |
13245 |
-125 |
-110 |
8 |
264 |
2 |
|
1602 |
13440 |
|
|
|
13290 |
13290 |
-150 |
-150 |
0 |
244 |
0 |
|
1603 |
13495 |
13305 |
13305 |
13305 |
13305 |
13305 |
-190 |
-190 |
2 |
90 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
137252 |
346780 / 662 |
|
|
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 |
16320 |
16300 |
16300 |
16200 |
16250 |
16255 |
-70 |
-65 |
490 |
7320 |
-340 |
|
1505 |
16350 |
16425 |
16425 |
16210 |
16295 |
16310 |
-55 |
-40 |
8826 |
19856 |
-2224 |
|
1506 |
16395 |
16475 |
16480 |
16255 |
16330 |
16365 |
-65 |
-30 |
134046 |
118176 |
-9274 |
|
1507 |
16430 |
16500 |
16515 |
16280 |
16355 |
16380 |
-75 |
-50 |
43682 |
64994 |
-1556 |
|
1508 |
16450 |
16510 |
16540 |
16305 |
16380 |
16420 |
-70 |
-30 |
3902 |
16848 |
972 |
|
1509 |
16470 |
16550 |
16565 |
16330 |
16385 |
16420 |
-85 |
-50 |
400 |
3524 |
84 |
|
1510 |
16515 |
16550 |
16550 |
16395 |
16445 |
16430 |
-70 |
-85 |
88 |
2256 |
10 |
|
1511 |
16515 |
16630 |
16630 |
16420 |
16460 |
16495 |
-55 |
-20 |
76 |
1340 |
46 |
|
1512 |
16555 |
16500 |
16500 |
16420 |
16475 |
16450 |
-80 |
-105 |
38 |
342 |
0 |
|
1601 |
16595 |
16480 |
16480 |
16465 |
16465 |
16475 |
-130 |
-120 |
6 |
166 |
2 |
|
1602 |
16690 |
16695 |
16695 |
16525 |
16525 |
16615 |
-165 |
-75 |
16 |
90 |
-8 |
|
1603 |
16760 |
16730 |
16740 |
16555 |
16555 |
16650 |
-205 |
-110 |
36 |
76 |
10 |
|
小计 |
|
|
|
|
|
|
|
|
191606 |
234988 / -12278 |
|
|
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 |
13100 |
13010 |
13010 |
12900 |
12900 |
12945 |
-200 |
-155 |
230 |
2330 |
10 |
|
1505 |
13325 |
13300 |
13340 |
12845 |
12935 |
13040 |
-390 |
-285 |
1286 |
3598 |
-364 |
|
1506 |
13365 |
13305 |
13355 |
12870 |
12925 |
13075 |
-440 |
-290 |
19678 |
18842 |
-1602 |
|
1507 |
13325 |
13280 |
13350 |
12895 |
12960 |
13080 |
-365 |
-245 |
3416 |
4984 |
1192 |
|
1508 |
13320 |
13300 |
13300 |
12910 |
12955 |
13055 |
-365 |
-265 |
708 |
550 |
280 |
|
1509 |
13435 |
13320 |
13325 |
12970 |
13000 |
13150 |
-435 |
-285 |
36 |
116 |
8 |
|
1510 |
13500 |
13365 |
13365 |
12960 |
12985 |
13090 |
-515 |
-410 |
88 |
428 |
2 |
|
1511 |
13450 |
13055 |
13055 |
13055 |
13055 |
13055 |
-395 |
-395 |
2 |
20 |
2 |
|
1512 |
13475 |
13300 |
13300 |
13055 |
13060 |
13105 |
-415 |
-370 |
10 |
24 |
4 |
|
1601 |
13525 |
13345 |
13350 |
13050 |
13055 |
13325 |
-470 |
-200 |
150 |
106 |
-38 |
|
1602 |
13375 |
13075 |
13075 |
13075 |
13075 |
13075 |
-300 |
-300 |
4 |
108 |
4 |
|
1603 |
13475 |
13100 |
13100 |
13100 |
13100 |
13100 |
-375 |
-375 |
4 |
20 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
25612 |
31126 / -502 |
|
|
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 |
94720 |
94780 |
95070 |
92810 |
93100 |
93740 |
-1620 |
-980 |
199150 |
127690 |
14832 |
|
1508 |
94180 |
94170 |
94420 |
92400 |
92730 |
93180 |
-1450 |
-1000 |
1904 |
4202 |
554 |
|
1509 |
94110 |
94020 |
94390 |
92320 |
92680 |
93140 |
-1430 |
-970 |
7562 |
7394 |
3024 |
|
1510 |
93780 |
89090 |
95990 |
89090 |
93280 |
93440 |
-500 |
-340 |
26 |
62 |
-8 |
|
1511 |
94460 |
94210 |
94230 |
94190 |
94190 |
94210 |
-270 |
-250 |
6 |
50 |
-4 |
|
1512 |
94000 |
94720 |
94720 |
91750 |
91750 |
92640 |
-2250 |
-1360 |
16 |
120 |
10 |
|
1601 |
94470 |
95150 |
95190 |
93110 |
93400 |
93630 |
-1070 |
-840 |
400 |
744 |
188 |
|
1602 |
94800 |
94220 |
94220 |
93850 |
93850 |
94120 |
-950 |
-680 |
8 |
100 |
-2 |
|
1603 |
94700 |
95220 |
95220 |
93420 |
93420 |
94020 |
-1280 |
-680 |
96 |
212 |
34 |
|
小计 |
|
|
|
|
|
|
|
|
209168 |
140574 / 18628 |
|
|
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 |
115750 |
115550 |
115650 |
112300 |
112300 |
113680 |
-3450 |
-2070 |
5588 |
1894 |
886 |
|
1508 |
116170 |
114760 |
114760 |
113460 |
113460 |
114110 |
-2710 |
-2060 |
4 |
16 |
2 |
|
1509 |
115890 |
|
|
|
113830 |
113830 |
-2060 |
-2060 |
0 |
8 |
0 |
|
1510 |
117250 |
115240 |
115240 |
115240 |
115240 |
115240 |
-2010 |
-2010 |
2 |
8 |
2 |
|
1511 |
118130 |
|
|
|
118130 |
118130 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
117570 |
|
|
|
115550 |
115550 |
-2020 |
-2020 |
0 |
2 |
0 |
|
1601 |
115840 |
|
|
|
113850 |
113850 |
-1990 |
-1990 |
0 |
4 |
0 |
|
1602 |
115790 |
|
|
|
113800 |
113800 |
-1990 |
-1990 |
0 |
2 |
0 |
|
1603 |
115790 |
|
|
|
115790 |
115790 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
5594 |
1934 / 890 |
|
|
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 |
2259 |
|
|
|
2259 |
2259 |
0 |
0 |
0 |
600 |
0 |
|
1505 |
2239 |
2269 |
2280 |
2242 |
2266 |
2259 |
27 |
20 |
117402 |
205026 |
-18122 |
|
1506 |
2276 |
2309 |
2327 |
2291 |
2304 |
2314 |
28 |
38 |
1422 |
3252 |
254 |
|
1507 |
2286 |
2312 |
2341 |
2308 |
2326 |
2316 |
40 |
30 |
122 |
680 |
44 |
|
1508 |
2295 |
|
|
|
2303 |
2303 |
8 |
8 |
0 |
556 |
0 |
|
1509 |
2330 |
2359 |
2375 |
2340 |
2360 |
2354 |
30 |
24 |
3388 |
7818 |
-418 |
|
1510 |
2292 |
2335 |
2341 |
2302 |
2324 |
2321 |
32 |
29 |
7287328 |
3703712 |
-95696 |
|
1511 |
2312 |
2352 |
2374 |
2339 |
2356 |
2356 |
44 |
44 |
138 |
2590 |
-6 |
|
1512 |
2317 |
2355 |
2360 |
2332 |
2354 |
2355 |
37 |
38 |
134 |
774 |
50 |
|
1601 |
2322 |
2352 |
2361 |
2325 |
2344 |
2342 |
22 |
20 |
73444 |
122374 |
2924 |
|
1602 |
2311 |
2344 |
2361 |
2324 |
2352 |
2342 |
41 |
31 |
510 |
3668 |
-118 |
|
1603 |
2310 |
2341 |
2365 |
2330 |
2352 |
2342 |
42 |
32 |
1064 |
3324 |
110 |
|
小计 |
|
|
|
|
|
|
|
|
7484952 |
4054374 / -110978 |
|
