|
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 |
43420 |
43910 |
44090 |
43620 |
43950 |
43890 |
530 |
470 |
43222 |
71236 |
-5524 |
|
1506 |
43270 |
43690 |
44050 |
43530 |
43880 |
43760 |
610 |
490 |
251608 |
229510 |
-27182 |
|
1507 |
43150 |
43610 |
43970 |
43390 |
43730 |
43670 |
580 |
520 |
318420 |
284454 |
13602 |
|
1508 |
43080 |
43420 |
43890 |
43340 |
43650 |
43600 |
570 |
520 |
55538 |
90416 |
4754 |
|
1509 |
43070 |
43550 |
43830 |
43280 |
43590 |
43540 |
520 |
470 |
23136 |
42686 |
-656 |
|
1510 |
43030 |
43420 |
43800 |
43260 |
43530 |
43500 |
500 |
470 |
4398 |
14660 |
1100 |
|
1511 |
42980 |
43290 |
43720 |
43270 |
43520 |
43500 |
540 |
520 |
428 |
6298 |
-20 |
|
1512 |
42980 |
43450 |
43700 |
43300 |
43510 |
43560 |
530 |
580 |
730 |
7410 |
-48 |
|
1601 |
43050 |
43340 |
43800 |
43340 |
43550 |
43640 |
500 |
590 |
384 |
2732 |
126 |
|
1602 |
43150 |
43420 |
43760 |
43390 |
43660 |
43630 |
510 |
480 |
50 |
1824 |
6 |
|
1603 |
43140 |
43480 |
43880 |
43430 |
43690 |
43630 |
550 |
490 |
72 |
1468 |
8 |
|
1604 |
43130 |
43360 |
43790 |
43360 |
43750 |
43660 |
620 |
530 |
20 |
302 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
698006 |
752996 / -13828 |
|
|
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 |
13205 |
13250 |
13350 |
13240 |
13325 |
13305 |
120 |
100 |
12798 |
44092 |
-3958 |
|
1506 |
13205 |
13250 |
13385 |
13250 |
13330 |
13330 |
125 |
125 |
33800 |
80216 |
-10184 |
|
1507 |
13210 |
13275 |
13400 |
13265 |
13360 |
13335 |
150 |
125 |
70880 |
133392 |
9748 |
|
1508 |
13235 |
13295 |
13420 |
13285 |
13380 |
13355 |
145 |
120 |
16244 |
55334 |
6758 |
|
1509 |
13240 |
13320 |
13425 |
13300 |
13400 |
13365 |
160 |
125 |
9696 |
20432 |
5272 |
|
1510 |
13280 |
13330 |
13445 |
13330 |
13415 |
13390 |
135 |
110 |
1266 |
3114 |
274 |
|
1511 |
13300 |
13400 |
13465 |
13395 |
13445 |
13425 |
145 |
125 |
284 |
880 |
152 |
|
1512 |
13360 |
13455 |
13510 |
13430 |
13510 |
13455 |
150 |
95 |
142 |
634 |
30 |
|
1601 |
13465 |
13595 |
13595 |
13470 |
13545 |
13510 |
80 |
45 |
18 |
310 |
6 |
|
1602 |
13445 |
13530 |
13565 |
13530 |
13565 |
13545 |
120 |
100 |
4 |
252 |
0 |
|
1603 |
13470 |
|
|
|
13470 |
13470 |
0 |
0 |
0 |
104 |
0 |
|
1604 |
13490 |
13600 |
13600 |
13600 |
13600 |
13600 |
110 |
110 |
2 |
12 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
145134 |
338772 / 8098 |
|
|
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 |
16470 |
16580 |
16810 |
16550 |
16730 |
16690 |
260 |
220 |
3296 |
11960 |
-312 |
|
1506 |
16515 |
16630 |
16855 |
16565 |
16760 |
16715 |
245 |
200 |
114048 |
80298 |
-3792 |
|
1507 |
16550 |
16670 |
16905 |
16610 |
16810 |
16765 |
260 |
215 |
155364 |
133190 |
26998 |
|
1508 |
16570 |
16695 |
16925 |
16640 |
16830 |
16800 |
260 |
230 |
27178 |
43702 |
6668 |
|
1509 |
16595 |
16675 |
16945 |
16675 |
16855 |
16810 |
260 |
215 |
7752 |
9196 |
924 |
|
1510 |
16630 |
16700 |
16960 |
16700 |
16895 |
16865 |
265 |
235 |
1152 |
2876 |
164 |
|
1511 |
16660 |
16795 |
17000 |
16780 |
16995 |
16870 |
335 |
210 |
208 |
1720 |
82 |
|
1512 |
16655 |
16785 |
17010 |
16785 |
17010 |
16945 |
355 |
290 |
56 |
424 |
48 |
|
1601 |
16730 |
16795 |
17095 |
16795 |
16995 |
16970 |
265 |
240 |
104 |
236 |
26 |
|
1602 |
16760 |
16915 |
17080 |
16875 |
17060 |
16965 |
300 |
205 |
48 |
122 |
14 |
|
1603 |
16760 |
16880 |
17085 |
16875 |
17080 |
16955 |
320 |
195 |
26 |
96 |
0 |
|
1604 |
17060 |
17010 |
17145 |
17010 |
17145 |
17050 |
85 |
-10 |
14 |
8 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
309246 |
283828 / 30826 |
|
|
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 |
13430 |
13660 |
13845 |
13610 |
13750 |
13740 |
320 |
310 |
454 |
1982 |
-222 |
|
1506 |
13460 |
13620 |
13840 |
13595 |
13755 |
13720 |
295 |
260 |
13520 |
16370 |
84 |
|
1507 |
13445 |
13620 |
13820 |
13595 |
13725 |
13705 |
280 |
260 |
4230 |
9704 |
1398 |
|
1508 |
13450 |
13655 |
13805 |
13605 |
13785 |
13720 |
335 |
270 |
534 |
2652 |
120 |
|
1509 |
13475 |
13700 |
13800 |
13660 |
13775 |
13765 |
300 |
290 |
618 |
644 |
406 |
|
1510 |
13500 |
13685 |
13845 |
13670 |
13800 |
13765 |
300 |
265 |
336 |
580 |
132 |
|
1511 |
13495 |
13825 |
13825 |
13825 |
13825 |
13825 |
330 |
330 |
2 |
12 |
0 |
|
1512 |
13550 |
13800 |
13800 |
13800 |
13800 |
13800 |
250 |
250 |
2 |
28 |
0 |
|
1601 |
13575 |
|
|
|
13575 |
13575 |
0 |
0 |
0 |
100 |
0 |
|
1602 |
13575 |
|
|
|
13825 |
13825 |
250 |
250 |
0 |
24 |
0 |
|
1603 |
13575 |
|
|
|
13825 |
13825 |
250 |
250 |
0 |
16 |
0 |
|
1604 |
13290 |
|
|
|
13290 |
13290 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
19696 |
32112 / 1918 |
|
|
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 |
96660 |
98000 |
101490 |
97990 |
101490 |
100090 |
4830 |
3430 |
241904 |
116290 |
2474 |
|
1508 |
95790 |
97900 |
100570 |
96950 |
100570 |
99490 |
4780 |
3700 |
4124 |
6670 |
-158 |
|
1509 |
95590 |
96570 |
100360 |
96430 |
100360 |
99310 |
4770 |
3720 |
21326 |
18366 |
5616 |
|
1510 |
94770 |
97040 |
99500 |
97000 |
99500 |
98840 |
4730 |
4070 |
82 |
106 |
4 |
|
1511 |
95250 |
96930 |
100000 |
96930 |
99900 |
99310 |
4650 |
4060 |
74 |
66 |
8 |
|
1512 |
94680 |
97390 |
99400 |
96770 |
99360 |
97640 |
4680 |
2960 |
92 |
124 |
-18 |
|
1601 |
95040 |
96680 |
99790 |
96310 |
99790 |
98870 |
4750 |
3830 |
324 |
1476 |
74 |
|
1602 |
94980 |
|
|
|
98810 |
98810 |
3830 |
3830 |
0 |
106 |
0 |
|
1603 |
95220 |
96910 |
99980 |
96800 |
99970 |
98390 |
4750 |
3170 |
88 |
440 |
-2 |
|
1604 |
95460 |
99540 |
99540 |
99540 |
99540 |
99540 |
4080 |
4080 |
2 |
86 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
268016 |
143730 / 7996 |
|
|
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 |
113430 |
114400 |
117960 |
114400 |
117960 |
116530 |
4530 |
3100 |
16994 |
3096 |
570 |
|
1508 |
113580 |
115140 |
116720 |
115140 |
115940 |
116130 |
2360 |
2550 |
8 |
22 |
-4 |
|
1509 |
114180 |
115440 |
118250 |
115400 |
116300 |
116580 |
2120 |
2400 |
10 |
16 |
0 |
|
1510 |
114630 |
118530 |
119090 |
115000 |
119090 |
117360 |
4460 |
2730 |
14 |
16 |
2 |
|
1511 |
115460 |
|
|
|
115460 |
115460 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
114920 |
|
|
|
117660 |
117660 |
2740 |
2740 |
0 |
2 |
0 |
|
1601 |
114640 |
|
|
|
117370 |
117370 |
2730 |
2730 |
0 |
4 |
0 |
|
1602 |
114810 |
|
|
|
117550 |
117550 |
2740 |
2740 |
0 |
4 |
0 |
|
1603 |
114810 |
|
|
|
114810 |
114810 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
114810 |
|
|
|
114810 |
114810 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
17026 |
3160 / 568 |
|
|
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 |
2286 |
2302 |
2310 |
2270 |
2283 |
2285 |
-3 |
-1 |
33762 |
103556 |
-10736 |
|
1506 |
2291 |
2302 |
2315 |
2287 |
2315 |
2302 |
24 |
11 |
504 |
3510 |
12 |
|
1507 |
2324 |
2360 |
2371 |
2316 |
2325 |
2329 |
1 |
5 |
162 |
576 |
6 |
|
1508 |
2353 |
2396 |
2396 |
2386 |
2386 |
2391 |
33 |
38 |
12 |
430 |
2 |
|
1509 |
2386 |
2400 |
2424 |
2392 |
2419 |
2407 |
33 |
21 |
5900 |
7958 |
-42 |
|
1510 |
2365 |
2384 |
2413 |
2366 |
2408 |
2389 |
43 |
24 |
8738302 |
3280756 |
-78988 |
|
1511 |
2375 |
2398 |
2433 |
2384 |
2426 |
2403 |
51 |
28 |
562 |
2928 |
26 |
|
1512 |
2403 |
2430 |
2452 |
2416 |
2452 |
2431 |
49 |
28 |
156 |
708 |
-86 |
|
1601 |
2395 |
2415 |
2455 |
2400 |
2454 |
2426 |
59 |
31 |
252906 |
204176 |
15840 |
|
1602 |
2396 |
2405 |
2448 |
2399 |
2448 |
2424 |
52 |
28 |
782 |
4182 |
42 |
|
1603 |
2393 |
2420 |
2450 |
2408 |
2450 |
2423 |
57 |
30 |
506 |
5032 |
116 |
|
1604 |
2439 |
2456 |
2482 |
2424 |
2469 |
2453 |
30 |
14 |
196 |
348 |
32 |
|
小计 |
|
|
|
|
|
|
|
|
9033750 |
3614160 / -73776 |
|
