|
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 |
43320 |
43470 |
42900 |
43180 |
43160 |
-170 |
-190 |
61916 |
81244 |
-1844 |
|
1506 |
43250 |
43210 |
43390 |
42670 |
42990 |
43080 |
-260 |
-170 |
273026 |
282348 |
-14598 |
|
1507 |
43140 |
43110 |
43280 |
42540 |
42850 |
42940 |
-290 |
-200 |
257064 |
269594 |
24236 |
|
1508 |
43060 |
43030 |
43190 |
42480 |
42790 |
42820 |
-270 |
-240 |
46418 |
86190 |
6092 |
|
1509 |
43010 |
42990 |
43120 |
42430 |
42720 |
42780 |
-290 |
-230 |
19978 |
44848 |
2034 |
|
1510 |
43020 |
43050 |
43080 |
42410 |
42730 |
42710 |
-290 |
-310 |
6448 |
13842 |
1778 |
|
1511 |
42990 |
42930 |
43050 |
42440 |
42750 |
42770 |
-240 |
-220 |
1068 |
6294 |
192 |
|
1512 |
43030 |
43000 |
43080 |
42440 |
42740 |
42790 |
-290 |
-240 |
762 |
7454 |
-6 |
|
1601 |
43060 |
42960 |
43100 |
42460 |
42840 |
42840 |
-220 |
-220 |
510 |
2612 |
154 |
|
1602 |
43080 |
43100 |
43100 |
42540 |
42800 |
42900 |
-280 |
-180 |
350 |
1814 |
180 |
|
1603 |
43160 |
43170 |
43170 |
42550 |
42880 |
42970 |
-280 |
-190 |
292 |
1466 |
202 |
|
1604 |
43200 |
43200 |
43200 |
42680 |
42910 |
43020 |
-290 |
-180 |
242 |
312 |
178 |
|
小计 |
|
|
|
|
|
|
|
|
668074 |
798018 / 18598 |
|
|
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 |
13110 |
13120 |
13225 |
13105 |
13215 |
13180 |
105 |
70 |
7744 |
49268 |
-3322 |
|
1506 |
13110 |
13130 |
13260 |
13100 |
13190 |
13170 |
80 |
60 |
34756 |
102142 |
-7680 |
|
1507 |
13125 |
13130 |
13280 |
13105 |
13210 |
13185 |
85 |
60 |
58130 |
119028 |
1228 |
|
1508 |
13150 |
13160 |
13270 |
13125 |
13220 |
13210 |
70 |
60 |
12684 |
44496 |
2966 |
|
1509 |
13175 |
13205 |
13275 |
13145 |
13235 |
13225 |
60 |
50 |
4270 |
13614 |
2420 |
|
1510 |
13220 |
13210 |
13320 |
13190 |
13280 |
13255 |
60 |
35 |
270 |
2826 |
-8 |
|
1511 |
13270 |
13230 |
13365 |
13230 |
13315 |
13270 |
45 |
0 |
12 |
716 |
2 |
|
1512 |
13310 |
13290 |
13600 |
13290 |
13380 |
13380 |
70 |
70 |
50 |
596 |
8 |
|
1601 |
13325 |
13320 |
13320 |
13320 |
13320 |
13320 |
-5 |
-5 |
2 |
302 |
-2 |
|
1602 |
13340 |
|
|
|
13340 |
13340 |
0 |
0 |
0 |
250 |
0 |
|
1603 |
13360 |
|
|
|
13360 |
13360 |
0 |
0 |
0 |
94 |
0 |
|
1604 |
13350 |
13380 |
13380 |
13380 |
13380 |
13380 |
30 |
30 |
2 |
12 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
117920 |
333344 / -4388 |
|
|
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 |
16505 |
16580 |
16630 |
16405 |
16540 |
16515 |
35 |
10 |
2324 |
12830 |
-744 |
|
1506 |
16525 |
16590 |
16650 |
16430 |
16560 |
16560 |
35 |
35 |
90140 |
88068 |
-2964 |
|
1507 |
16555 |
16655 |
16680 |
16455 |
16590 |
16585 |
35 |
30 |
74896 |
104306 |
4218 |
|
1508 |
16565 |
16715 |
16715 |
16470 |
16605 |
16610 |
40 |
45 |
12528 |
36230 |
1696 |
|
1509 |
16585 |
16680 |
16715 |
16500 |
16645 |
16665 |
60 |
80 |
4154 |
7118 |
954 |
|
1510 |
16620 |
16700 |
16730 |
16550 |
16670 |
16645 |
50 |
25 |
390 |
2400 |
74 |
|
1511 |
16635 |
16745 |
16780 |
16580 |
16705 |
16710 |
70 |
75 |
98 |
1584 |
30 |
|
1512 |
16660 |
16695 |
16780 |
16520 |
16740 |
16700 |
80 |
40 |
36 |
374 |
12 |
|
1601 |
16720 |
16780 |
16840 |
16700 |
16795 |
16780 |
75 |
60 |
16 |
198 |
8 |
|
1602 |
16635 |
16770 |
16795 |
16645 |
16795 |
16740 |
160 |
105 |
24 |
110 |
10 |
|
1603 |
16680 |
16890 |
16935 |
16735 |
16815 |
16825 |
135 |
145 |
132 |
96 |
22 |
|
1604 |
17060 |
|
|
|
17060 |
17060 |
0 |
0 |
0 |
2 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
184738 |
253316 / 3316 |
|
|
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 |
13610 |
13735 |
13735 |
13410 |
13490 |
13570 |
-120 |
-40 |
552 |
2314 |
-242 |
|
1506 |
13630 |
13720 |
13740 |
13210 |
13490 |
13595 |
-140 |
-35 |
13940 |
16980 |
486 |
|
1507 |
13620 |
13710 |
13710 |
13395 |
13470 |
13580 |
-150 |
-40 |
3388 |
8176 |
370 |
|
1508 |
13585 |
13655 |
13700 |
13410 |
13455 |
13525 |
-130 |
-60 |
1128 |
2258 |
366 |
|
1509 |
13705 |
13670 |
13715 |
13405 |
13460 |
13555 |
-245 |
-150 |
160 |
236 |
54 |
|
1510 |
13700 |
13655 |
13735 |
13430 |
13505 |
13575 |
-195 |
-125 |
78 |
446 |
14 |
|
1511 |
13650 |
|
|
|
13525 |
13525 |
-125 |
-125 |
0 |
14 |
0 |
|
1512 |
13840 |
|
|
|
13715 |
13715 |
-125 |
-125 |
0 |
28 |
0 |
|
1601 |
13675 |
13580 |
13580 |
13580 |
13580 |
13580 |
-95 |
-95 |
10 |
100 |
0 |
|
1602 |
13680 |
|
|
|
13580 |
13580 |
-100 |
-100 |
0 |
24 |
0 |
|
1603 |
13675 |
|
|
|
13580 |
13580 |
-95 |
-95 |
0 |
16 |
0 |
|
1604 |
13390 |
|
|
|
13390 |
13390 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
19256 |
30592 / 1048 |
|
|
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 |
96260 |
96120 |
96500 |
95600 |
95860 |
96140 |
-400 |
-120 |
101066 |
110646 |
130 |
|
1508 |
95210 |
95270 |
95500 |
94840 |
94990 |
95200 |
-220 |
-10 |
1450 |
6198 |
172 |
|
1509 |
94630 |
94700 |
95160 |
94580 |
94700 |
94930 |
70 |
300 |
2640 |
10398 |
806 |
|
1510 |
94170 |
93890 |
93890 |
93890 |
93890 |
93890 |
-280 |
-280 |
2 |
98 |
-2 |
|
1511 |
94400 |
94730 |
94730 |
94440 |
94440 |
94510 |
40 |
110 |
8 |
62 |
6 |
|
1512 |
94690 |
94710 |
95190 |
94190 |
94950 |
95060 |
260 |
370 |
72 |
146 |
22 |
|
1601 |
94610 |
96500 |
96500 |
94240 |
94570 |
94810 |
-40 |
200 |
206 |
1250 |
58 |
|
1602 |
94620 |
95100 |
95100 |
94600 |
94600 |
94750 |
-20 |
130 |
28 |
106 |
-2 |
|
1603 |
94690 |
95000 |
95370 |
94500 |
94530 |
94720 |
-160 |
30 |
142 |
412 |
98 |
|
1604 |
96610 |
94680 |
94680 |
94680 |
94680 |
94680 |
-1930 |
-1930 |
4 |
86 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
105618 |
129402 / 1292 |
|
|
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 |
112870 |
113400 |
113760 |
112960 |
113300 |
113430 |
430 |
560 |
3310 |
2468 |
-270 |
|
1508 |
113110 |
113460 |
113760 |
113400 |
113760 |
113530 |
650 |
420 |
14 |
26 |
2 |
|
1509 |
113400 |
113960 |
114060 |
113960 |
114000 |
114000 |
600 |
600 |
6 |
16 |
-4 |
|
1510 |
113670 |
113500 |
114000 |
113500 |
114000 |
113750 |
330 |
80 |
4 |
18 |
-2 |
|
1511 |
114500 |
|
|
|
114500 |
114500 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
113960 |
|
|
|
114040 |
114040 |
80 |
80 |
0 |
2 |
0 |
|
1601 |
113680 |
|
|
|
113760 |
113760 |
80 |
80 |
0 |
4 |
0 |
|
1602 |
113850 |
|
|
|
113930 |
113930 |
80 |
80 |
0 |
4 |
0 |
|
1603 |
113850 |
|
|
|
113850 |
113850 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
113850 |
|
|
|
113850 |
113850 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
3334 |
2538 / -274 |
|
|
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 |
2258 |
2277 |
2278 |
2256 |
2260 |
2266 |
2 |
8 |
29746 |
131410 |
-7910 |
|
1506 |
2255 |
2245 |
2273 |
2179 |
2268 |
2264 |
13 |
9 |
536 |
3596 |
154 |
|
1507 |
2294 |
|
|
|
2294 |
2294 |
0 |
0 |
0 |
602 |
0 |
|
1508 |
2313 |
2340 |
2348 |
2314 |
2337 |
2337 |
24 |
24 |
38 |
428 |
-22 |
|
1509 |
2350 |
2368 |
2373 |
2350 |
2359 |
2363 |
9 |
13 |
3988 |
8252 |
-48 |
|
1510 |
2308 |
2328 |
2332 |
2306 |
2323 |
2322 |
15 |
14 |
5507632 |
3594430 |
-272304 |
|
1511 |
2315 |
2340 |
2342 |
2327 |
2337 |
2333 |
22 |
18 |
278 |
2846 |
8 |
|
1512 |
2366 |
2366 |
2372 |
2352 |
2361 |
2362 |
-5 |
-4 |
12 |
844 |
-2 |
|
1601 |
2335 |
2352 |
2358 |
2333 |
2356 |
2349 |
21 |
14 |
122634 |
174772 |
7698 |
|
1602 |
2331 |
2356 |
2356 |
2341 |
2352 |
2349 |
21 |
18 |
270 |
4150 |
42 |
|
1603 |
2357 |
2310 |
2373 |
2310 |
2362 |
2358 |
5 |
1 |
606 |
4110 |
138 |
|
1604 |
2371 |
2383 |
2399 |
2382 |
2399 |
2391 |
28 |
20 |
56 |
220 |
24 |
|
小计 |
|
|
|
|
|
|
|
|
5665796 |
3925660 / -272222 |
|
