|
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 |
43890 |
44130 |
44340 |
43830 |
43970 |
44050 |
80 |
160 |
37062 |
64370 |
-6866 |
|
1506 |
43760 |
43900 |
44280 |
43730 |
43910 |
44010 |
150 |
250 |
194158 |
201414 |
-28096 |
|
1507 |
43670 |
43740 |
44140 |
43570 |
43740 |
43850 |
70 |
180 |
312606 |
311234 |
26780 |
|
1508 |
43600 |
43710 |
44020 |
43500 |
43680 |
43730 |
80 |
130 |
56134 |
97852 |
7436 |
|
1509 |
43540 |
43620 |
43940 |
43440 |
43610 |
43660 |
70 |
120 |
15214 |
44290 |
1604 |
|
1510 |
43500 |
43630 |
43910 |
43390 |
43550 |
43600 |
50 |
100 |
4746 |
14836 |
176 |
|
1511 |
43500 |
43690 |
43890 |
43380 |
43480 |
43600 |
-20 |
100 |
478 |
6362 |
64 |
|
1512 |
43560 |
43670 |
43880 |
43300 |
43520 |
43690 |
-40 |
130 |
792 |
7478 |
68 |
|
1601 |
43640 |
43720 |
43920 |
43450 |
43510 |
43630 |
-130 |
-10 |
448 |
2694 |
-38 |
|
1602 |
43630 |
43740 |
44020 |
43510 |
43590 |
43670 |
-40 |
40 |
98 |
1826 |
2 |
|
1603 |
43630 |
43510 |
44040 |
43490 |
43580 |
43710 |
-50 |
80 |
134 |
1432 |
-36 |
|
1604 |
43660 |
43780 |
43980 |
43530 |
43540 |
43700 |
-120 |
40 |
100 |
332 |
30 |
|
小计 |
|
|
|
|
|
|
|
|
621970 |
754120 / 1124 |
|
|
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 |
13305 |
13335 |
13370 |
13250 |
13280 |
13300 |
-25 |
-5 |
5692 |
41306 |
-2786 |
|
1506 |
13330 |
13375 |
13400 |
13275 |
13310 |
13320 |
-20 |
-10 |
18862 |
74436 |
-5780 |
|
1507 |
13335 |
13360 |
13420 |
13280 |
13320 |
13345 |
-15 |
10 |
52922 |
137144 |
3752 |
|
1508 |
13355 |
13380 |
13435 |
13305 |
13330 |
13365 |
-25 |
10 |
9030 |
57124 |
1790 |
|
1509 |
13365 |
13390 |
13440 |
13310 |
13345 |
13370 |
-20 |
5 |
5772 |
23250 |
2818 |
|
1510 |
13390 |
13440 |
13470 |
13340 |
13350 |
13375 |
-40 |
-15 |
1062 |
3510 |
396 |
|
1511 |
13425 |
13475 |
13480 |
13350 |
13405 |
13400 |
-20 |
-25 |
54 |
874 |
-6 |
|
1512 |
13455 |
13495 |
13495 |
13475 |
13475 |
13490 |
20 |
35 |
12 |
634 |
0 |
|
1601 |
13510 |
13570 |
13570 |
13385 |
13490 |
13480 |
-20 |
-30 |
6 |
308 |
-2 |
|
1602 |
13545 |
13505 |
13505 |
13505 |
13505 |
13505 |
-40 |
-40 |
2 |
252 |
0 |
|
1603 |
13470 |
|
|
|
13470 |
13470 |
0 |
0 |
0 |
104 |
0 |
|
1604 |
13600 |
|
|
|
13600 |
13600 |
0 |
0 |
0 |
12 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
93414 |
338954 / 182 |
|
|
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 |
16690 |
16840 |
17045 |
16825 |
16915 |
16895 |
225 |
205 |
2972 |
11170 |
-790 |
|
1506 |
16715 |
16805 |
17100 |
16805 |
16970 |
16950 |
255 |
235 |
70012 |
69974 |
-10324 |
|
1507 |
16765 |
16860 |
17150 |
16855 |
17015 |
16995 |
250 |
230 |
175154 |
144450 |
11260 |
|
1508 |
16800 |
16895 |
17170 |
16890 |
17025 |
17010 |
225 |
210 |
28420 |
50280 |
6578 |
|
1509 |
16810 |
16940 |
17185 |
16930 |
17030 |
17020 |
220 |
210 |
10452 |
13570 |
4374 |
|
1510 |
16865 |
16955 |
17200 |
16955 |
17050 |
17025 |
185 |
160 |
2104 |
3612 |
736 |
|
1511 |
16870 |
17080 |
17200 |
17000 |
17015 |
17060 |
145 |
190 |
358 |
1892 |
172 |
|
1512 |
16945 |
17060 |
17190 |
17015 |
17050 |
17065 |
105 |
120 |
398 |
680 |
256 |
|
1601 |
16970 |
17090 |
17235 |
17010 |
17060 |
17120 |
90 |
150 |
196 |
254 |
18 |
|
1602 |
16965 |
17100 |
17295 |
17100 |
17100 |
17180 |
135 |
215 |
22 |
128 |
6 |
|
1603 |
16955 |
17100 |
17100 |
17100 |
17100 |
17100 |
145 |
145 |
10 |
106 |
10 |
|
1604 |
17050 |
|
|
|
17050 |
17050 |
0 |
0 |
0 |
8 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
290098 |
296124 / 12296 |
|
|
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 |
13740 |
13800 |
13970 |
13655 |
13710 |
13730 |
-30 |
-10 |
182 |
1870 |
-112 |
|
1506 |
13720 |
13780 |
13885 |
13680 |
13740 |
13790 |
20 |
70 |
8828 |
15412 |
-958 |
|
1507 |
13705 |
13765 |
13880 |
13675 |
13735 |
13770 |
30 |
65 |
5942 |
11064 |
1360 |
|
1508 |
13720 |
13785 |
13855 |
13675 |
13720 |
13740 |
0 |
20 |
1024 |
3146 |
494 |
|
1509 |
13765 |
13815 |
13900 |
13690 |
13720 |
13755 |
-45 |
-10 |
546 |
606 |
-38 |
|
1510 |
13765 |
13805 |
13865 |
13685 |
13735 |
13745 |
-30 |
-20 |
266 |
644 |
64 |
|
1511 |
13825 |
13765 |
13765 |
13765 |
13765 |
13765 |
-60 |
-60 |
6 |
12 |
0 |
|
1512 |
13800 |
|
|
|
13740 |
13740 |
-60 |
-60 |
0 |
28 |
0 |
|
1601 |
13575 |
13860 |
13975 |
13860 |
13975 |
13925 |
400 |
350 |
26 |
86 |
-14 |
|
1602 |
13825 |
|
|
|
14180 |
14180 |
355 |
355 |
0 |
24 |
0 |
|
1603 |
13825 |
|
|
|
14180 |
14180 |
355 |
355 |
0 |
16 |
0 |
|
1604 |
13535 |
|
|
|
13535 |
13535 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
16820 |
32908 / 796 |
|
|
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 |
100090 |
102490 |
104530 |
101420 |
102650 |
103110 |
2560 |
3020 |
285722 |
111958 |
-4332 |
|
1508 |
99490 |
102000 |
103230 |
100200 |
101380 |
101620 |
1890 |
2130 |
4506 |
6968 |
298 |
|
1509 |
99310 |
101190 |
102900 |
99800 |
101040 |
101300 |
1730 |
1990 |
16910 |
20692 |
2326 |
|
1510 |
98840 |
99500 |
103490 |
99500 |
100470 |
101050 |
1630 |
2210 |
64 |
98 |
-8 |
|
1511 |
99310 |
102200 |
102440 |
99010 |
100030 |
101630 |
720 |
2320 |
42 |
64 |
-2 |
|
1512 |
97640 |
99560 |
102470 |
99560 |
100780 |
101510 |
3140 |
3870 |
268 |
270 |
146 |
|
1601 |
98870 |
100790 |
103250 |
99290 |
100820 |
101110 |
1950 |
2240 |
1588 |
2426 |
950 |
|
1602 |
98810 |
|
|
|
101050 |
101050 |
2240 |
2240 |
0 |
106 |
0 |
|
1603 |
98390 |
101390 |
101390 |
100100 |
100100 |
100260 |
1710 |
1870 |
44 |
434 |
-6 |
|
1604 |
99540 |
|
|
|
101430 |
101430 |
1890 |
1890 |
0 |
86 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
309144 |
143102 / -628 |
|
|
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 |
116530 |
117970 |
118550 |
116500 |
117400 |
117740 |
870 |
1210 |
31980 |
4452 |
1356 |
|
1508 |
116130 |
118550 |
120770 |
117870 |
118070 |
118560 |
1940 |
2430 |
40 |
36 |
14 |
|
1509 |
116580 |
119590 |
119820 |
118800 |
119070 |
119330 |
2490 |
2750 |
36 |
28 |
12 |
|
1510 |
117360 |
120660 |
120660 |
118010 |
119990 |
119490 |
2630 |
2130 |
22 |
10 |
-6 |
|
1511 |
118210 |
|
|
|
118210 |
118210 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
117660 |
|
|
|
119790 |
119790 |
2130 |
2130 |
0 |
2 |
0 |
|
1601 |
117370 |
|
|
|
119500 |
119500 |
2130 |
2130 |
0 |
4 |
0 |
|
1602 |
117550 |
|
|
|
119680 |
119680 |
2130 |
2130 |
0 |
4 |
0 |
|
1603 |
117550 |
|
|
|
117550 |
117550 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
117550 |
|
|
|
117550 |
117550 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
32078 |
4536 / 1376 |
|
|
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 |
2285 |
2289 |
2290 |
2260 |
2269 |
2278 |
-16 |
-7 |
33644 |
89156 |
-14400 |
|
1506 |
2302 |
2322 |
2323 |
2293 |
2300 |
2306 |
-2 |
4 |
824 |
3600 |
90 |
|
1507 |
2329 |
2349 |
2388 |
2337 |
2339 |
2355 |
10 |
26 |
108 |
566 |
-10 |
|
1508 |
2391 |
2424 |
2424 |
2369 |
2399 |
2410 |
8 |
19 |
90 |
460 |
30 |
|
1509 |
2407 |
2421 |
2435 |
2403 |
2414 |
2419 |
7 |
12 |
4086 |
8438 |
480 |
|
1510 |
2389 |
2417 |
2430 |
2384 |
2398 |
2406 |
9 |
17 |
5879950 |
3175130 |
-105626 |
|
1511 |
2403 |
2430 |
2439 |
2410 |
2417 |
2421 |
14 |
18 |
432 |
2810 |
-118 |
|
1512 |
2431 |
2462 |
2462 |
2433 |
2440 |
2452 |
9 |
21 |
112 |
734 |
26 |
|
1601 |
2426 |
2458 |
2468 |
2423 |
2434 |
2448 |
8 |
22 |
215394 |
220968 |
16792 |
|
1602 |
2424 |
2451 |
2470 |
2432 |
2432 |
2442 |
8 |
18 |
818 |
4450 |
268 |
|
1603 |
2423 |
2457 |
2467 |
2437 |
2447 |
2454 |
24 |
31 |
510 |
5218 |
186 |
|
1604 |
2453 |
2483 |
2487 |
2444 |
2464 |
2477 |
11 |
24 |
168 |
482 |
134 |
|
小计 |
|
|
|
|
|
|
|
|
6136136 |
3512012 / -102148 |
|
