|
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 |
|||||||||||
|
1505 |
43350 |
43900 |
43990 |
43680 |
43750 |
43810 |
400 |
460 |
48230 |
99266 |
-6716 |
|
1506 |
43140 |
43780 |
43950 |
43590 |
43690 |
43750 |
550 |
610 |
295034 |
336706 |
-24700 |
|
1507 |
43090 |
43670 |
43840 |
43480 |
43600 |
43650 |
510 |
560 |
158680 |
213542 |
7240 |
|
1508 |
43060 |
43510 |
43780 |
43450 |
43640 |
43590 |
580 |
530 |
31532 |
69464 |
1052 |
|
1509 |
43080 |
43650 |
43730 |
43410 |
43500 |
43550 |
420 |
470 |
16156 |
36442 |
2312 |
|
1510 |
43110 |
43590 |
43740 |
43440 |
43490 |
43560 |
380 |
450 |
816 |
10526 |
6 |
|
1511 |
43170 |
43580 |
43750 |
43440 |
43500 |
43560 |
330 |
390 |
204 |
5668 |
-14 |
|
1512 |
43140 |
43570 |
43750 |
43470 |
43490 |
43590 |
350 |
450 |
410 |
7314 |
-22 |
|
1601 |
43280 |
43630 |
43790 |
43540 |
43550 |
43630 |
270 |
350 |
184 |
2372 |
4 |
|
1602 |
43200 |
43590 |
43730 |
43590 |
43720 |
43640 |
520 |
440 |
34 |
1616 |
-6 |
|
1603 |
43090 |
43640 |
43810 |
43550 |
43630 |
43640 |
540 |
550 |
144 |
1248 |
34 |
|
1604 |
43300 |
43800 |
43800 |
43790 |
43790 |
43790 |
490 |
490 |
28 |
26 |
20 |
|
小计 |
|
|
|
|
|
|
|
|
551452 |
784190 / -20790 |
|
|
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 |
|||||||||||
|
1505 |
13120 |
13195 |
13245 |
13160 |
13195 |
13205 |
75 |
85 |
6832 |
54040 |
-2058 |
|
1506 |
13120 |
13235 |
13250 |
13160 |
13190 |
13210 |
70 |
90 |
36348 |
113880 |
-8288 |
|
1507 |
13135 |
13230 |
13275 |
13185 |
13210 |
13225 |
75 |
90 |
27672 |
103624 |
1184 |
|
1508 |
13165 |
13230 |
13290 |
13210 |
13230 |
13250 |
65 |
85 |
6400 |
37338 |
888 |
|
1509 |
13185 |
13280 |
13325 |
13240 |
13265 |
13275 |
80 |
90 |
856 |
9644 |
-50 |
|
1510 |
13215 |
13290 |
13350 |
13290 |
13295 |
13315 |
80 |
100 |
148 |
2520 |
32 |
|
1511 |
13260 |
13400 |
13400 |
13320 |
13320 |
13365 |
60 |
105 |
6 |
710 |
0 |
|
1512 |
13285 |
13400 |
13400 |
13400 |
13400 |
13400 |
115 |
115 |
2 |
580 |
-2 |
|
1601 |
13335 |
13420 |
13420 |
13420 |
13420 |
13420 |
85 |
85 |
2 |
278 |
0 |
|
1602 |
13375 |
|
|
|
13375 |
13375 |
0 |
0 |
0 |
244 |
0 |
|
1603 |
13305 |
13450 |
13485 |
13315 |
13460 |
13425 |
155 |
120 |
20 |
90 |
0 |
|
1604 |
13305 |
12300 |
13450 |
12300 |
13440 |
13040 |
135 |
-265 |
32 |
12 |
12 |
|
小计 |
|
|
|
|
|
|
|
|
78318 |
322960 / -8282 |
|
|
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 |
|||||||||||
|
1505 |
16500 |
16570 |
16700 |
16485 |
16575 |
16590 |
75 |
90 |
5456 |
15492 |
-600 |
|
1506 |
16535 |
16605 |
16745 |
16525 |
16620 |
16635 |
85 |
100 |
115488 |
114506 |
-3806 |
|
1507 |
16570 |
16675 |
16775 |
16575 |
16660 |
16675 |
90 |
105 |
70174 |
94028 |
7588 |
|
1508 |
16615 |
16690 |
16800 |
16610 |
16685 |
16700 |
70 |
85 |
11584 |
28730 |
5134 |
|
1509 |
16630 |
16800 |
16825 |
16640 |
16720 |
16715 |
90 |
85 |
2536 |
4520 |
676 |
|
1510 |
16675 |
16840 |
16840 |
16680 |
16745 |
16795 |
70 |
120 |
382 |
2226 |
-50 |
|
1511 |
16635 |
16830 |
16830 |
16710 |
16770 |
16795 |
135 |
160 |
516 |
1832 |
366 |
|
1512 |
16725 |
16860 |
16860 |
16810 |
16830 |
16830 |
105 |
105 |
18 |
380 |
-6 |
|
1601 |
16740 |
16805 |
16860 |
16805 |
16845 |
16840 |
105 |
100 |
12 |
186 |
-6 |
|
1602 |
16705 |
16890 |
16900 |
16875 |
16900 |
16885 |
195 |
180 |
6 |
96 |
2 |
|
1603 |
16830 |
16845 |
16940 |
16845 |
16940 |
16890 |
110 |
60 |
4 |
84 |
-2 |
|
1604 |
16610 |
17060 |
17060 |
17060 |
17060 |
17060 |
450 |
450 |
2 |
2 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
206178 |
262082 / 9298 |
|
|
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 |
|||||||||||
|
1505 |
13230 |
13440 |
13695 |
13365 |
13590 |
13565 |
360 |
335 |
1196 |
2924 |
-442 |
|
1506 |
13250 |
13410 |
13720 |
13385 |
13540 |
13560 |
290 |
310 |
22928 |
17714 |
476 |
|
1507 |
13255 |
13410 |
13710 |
13410 |
13555 |
13555 |
300 |
300 |
3908 |
5776 |
72 |
|
1508 |
13240 |
13465 |
13685 |
13445 |
13545 |
13575 |
305 |
335 |
1324 |
1460 |
710 |
|
1509 |
13275 |
13480 |
13710 |
13480 |
13630 |
13575 |
355 |
300 |
108 |
174 |
34 |
|
1510 |
13330 |
13500 |
13730 |
13460 |
13730 |
13600 |
400 |
270 |
56 |
442 |
-6 |
|
1511 |
13290 |
|
|
|
13555 |
13555 |
265 |
265 |
0 |
14 |
0 |
|
1512 |
13340 |
13580 |
13580 |
13580 |
13580 |
13580 |
240 |
240 |
4 |
26 |
-2 |
|
1601 |
13355 |
13600 |
13720 |
13600 |
13720 |
13640 |
365 |
285 |
24 |
100 |
-4 |
|
1602 |
13485 |
13570 |
13780 |
13570 |
13780 |
13650 |
295 |
165 |
14 |
26 |
-6 |
|
1603 |
13390 |
|
|
|
13525 |
13525 |
135 |
135 |
0 |
16 |
0 |
|
1604 |
13120 |
|
|
|
13120 |
13120 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
29562 |
28672 / 832 |
|
|
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 |
95090 |
96280 |
96660 |
95010 |
95850 |
95900 |
760 |
810 |
168702 |
127284 |
-4340 |
|
1508 |
94360 |
95350 |
95610 |
94170 |
94700 |
94790 |
340 |
430 |
1794 |
5776 |
384 |
|
1509 |
93990 |
95470 |
95470 |
93840 |
94220 |
94430 |
230 |
440 |
5200 |
10060 |
1146 |
|
1510 |
93440 |
95010 |
95010 |
93170 |
93800 |
94360 |
360 |
920 |
56 |
104 |
42 |
|
1511 |
94980 |
95790 |
95790 |
94500 |
94500 |
95140 |
-480 |
160 |
4 |
50 |
0 |
|
1512 |
94520 |
96340 |
96340 |
93060 |
94470 |
94770 |
-50 |
250 |
18 |
122 |
2 |
|
1601 |
94400 |
95000 |
95320 |
93860 |
94190 |
94460 |
-210 |
60 |
292 |
1142 |
80 |
|
1602 |
94870 |
94830 |
94830 |
94760 |
94760 |
94790 |
-110 |
-80 |
4 |
112 |
0 |
|
1603 |
95290 |
95630 |
95630 |
94580 |
95090 |
95140 |
-200 |
-150 |
16 |
234 |
12 |
|
1604 |
95060 |
95590 |
95590 |
95540 |
95540 |
95560 |
480 |
500 |
8 |
10 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
176094 |
144894 / -2666 |
|
|
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 |
112780 |
113010 |
113010 |
109300 |
110000 |
111110 |
-2780 |
-1670 |
11322 |
3584 |
1622 |
|
1508 |
113190 |
112800 |
112800 |
110230 |
110230 |
111210 |
-2960 |
-1980 |
22 |
30 |
14 |
|
1509 |
112840 |
112140 |
112140 |
112140 |
112140 |
112140 |
-700 |
-700 |
4 |
12 |
4 |
|
1510 |
115090 |
112850 |
114130 |
111330 |
111550 |
112260 |
-3540 |
-2830 |
16 |
16 |
8 |
|
1511 |
115950 |
|
|
|
115950 |
115950 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
115400 |
|
|
|
112560 |
112560 |
-2840 |
-2840 |
0 |
2 |
0 |
|
1601 |
113700 |
|
|
|
110900 |
110900 |
-2800 |
-2800 |
0 |
4 |
0 |
|
1602 |
113650 |
|
|
|
110860 |
110860 |
-2790 |
-2790 |
0 |
2 |
0 |
|
1603 |
113650 |
|
|
|
113650 |
113650 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
113650 |
|
|
|
113650 |
113650 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
11364 |
3650 / 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:螺纹钢 |
|||||||||||
|
1505 |
2273 |
2278 |
2300 |
2278 |
2296 |
2290 |
23 |
17 |
63026 |
162214 |
-16380 |
|
1506 |
2286 |
2292 |
2309 |
2287 |
2292 |
2294 |
6 |
8 |
532 |
3154 |
12 |
|
1507 |
2320 |
2342 |
2342 |
2324 |
2324 |
2332 |
4 |
12 |
38 |
626 |
-10 |
|
1508 |
2325 |
2312 |
2335 |
2312 |
2323 |
2322 |
-2 |
-3 |
44 |
468 |
-28 |
|
1509 |
2345 |
2359 |
2368 |
2345 |
2346 |
2354 |
1 |
9 |
2084 |
8096 |
118 |
|
1510 |
2312 |
2317 |
2335 |
2309 |
2311 |
2319 |
-1 |
7 |
4649630 |
3584152 |
-46400 |
|
1511 |
2350 |
2357 |
2369 |
2340 |
2344 |
2344 |
-6 |
-6 |
556 |
2506 |
-44 |
|
1512 |
2352 |
2358 |
2365 |
2350 |
2357 |
2362 |
5 |
10 |
124 |
864 |
84 |
|
1601 |
2336 |
2340 |
2362 |
2332 |
2335 |
2344 |
-1 |
8 |
59534 |
139772 |
7686 |
|
1602 |
2334 |
2332 |
2354 |
2327 |
2332 |
2337 |
-2 |
3 |
448 |
3758 |
-54 |
|
1603 |
2342 |
2340 |
2357 |
2335 |
2337 |
2343 |
-5 |
1 |
406 |
3690 |
-8 |
|
1604 |
2342 |
2337 |
2382 |
2337 |
2346 |
2360 |
4 |
18 |
54 |
22 |
22 |
|
小计 |
|
|
|
|
|
|
|
|
4776476 |
3909322 / -55002 |
|
