|
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 |
45650 |
46050 |
46070 |
45680 |
45830 |
45830 |
180 |
180 |
15790 |
47100 |
-3840 |
|
1506 |
45580 |
45910 |
46050 |
45630 |
45810 |
45800 |
230 |
220 |
78082 |
144346 |
-5294 |
|
1507 |
45470 |
45830 |
45930 |
45530 |
45730 |
45700 |
260 |
230 |
233228 |
324728 |
-17356 |
|
1508 |
45360 |
45750 |
45830 |
45450 |
45650 |
45600 |
290 |
240 |
66826 |
117444 |
8328 |
|
1509 |
45300 |
45740 |
45790 |
45390 |
45570 |
45540 |
270 |
240 |
24086 |
57132 |
1318 |
|
1510 |
45230 |
45690 |
45750 |
45340 |
45500 |
45500 |
270 |
270 |
4614 |
16704 |
-50 |
|
1511 |
45150 |
45670 |
45670 |
45340 |
45480 |
45470 |
330 |
320 |
956 |
6846 |
276 |
|
1512 |
45180 |
45810 |
45810 |
45340 |
45480 |
45490 |
300 |
310 |
696 |
8636 |
188 |
|
1601 |
45170 |
45980 |
45980 |
45350 |
45500 |
45510 |
330 |
340 |
206 |
2790 |
22 |
|
1602 |
45310 |
45720 |
45720 |
45360 |
45470 |
45530 |
160 |
220 |
142 |
2074 |
74 |
|
1603 |
45290 |
45580 |
45580 |
45440 |
45530 |
45510 |
240 |
220 |
24 |
1408 |
-8 |
|
1604 |
45330 |
45640 |
45640 |
45420 |
45580 |
45510 |
250 |
180 |
94 |
416 |
52 |
|
小计 |
|
|
|
|
|
|
|
|
424744 |
729624 / -16290 |
|
|
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 |
13340 |
13350 |
13350 |
13275 |
13275 |
13295 |
-65 |
-45 |
3370 |
36750 |
140 |
|
1506 |
13390 |
13410 |
13415 |
13320 |
13350 |
13350 |
-40 |
-40 |
9686 |
64456 |
-1312 |
|
1507 |
13415 |
13440 |
13450 |
13350 |
13370 |
13390 |
-45 |
-25 |
35878 |
144926 |
-2426 |
|
1508 |
13440 |
13485 |
13485 |
13385 |
13400 |
13415 |
-40 |
-25 |
13330 |
68062 |
2084 |
|
1509 |
13455 |
13470 |
13500 |
13395 |
13410 |
13435 |
-45 |
-20 |
3270 |
26772 |
-404 |
|
1510 |
13470 |
13485 |
13485 |
13435 |
13440 |
13455 |
-30 |
-15 |
716 |
5706 |
78 |
|
1511 |
13495 |
13515 |
13515 |
13460 |
13465 |
13475 |
-30 |
-20 |
240 |
1272 |
46 |
|
1512 |
13515 |
|
|
|
13510 |
13510 |
-5 |
-5 |
0 |
600 |
0 |
|
1601 |
13535 |
13580 |
13580 |
13550 |
13550 |
13550 |
15 |
15 |
26 |
312 |
0 |
|
1602 |
13555 |
13590 |
13590 |
13590 |
13590 |
13590 |
35 |
35 |
2 |
250 |
0 |
|
1603 |
13600 |
|
|
|
13600 |
13600 |
0 |
0 |
0 |
106 |
0 |
|
1604 |
13675 |
|
|
|
13675 |
13675 |
0 |
0 |
0 |
22 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
66518 |
349234 / -1794 |
|
|
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 |
17100 |
17130 |
17130 |
16950 |
17000 |
17020 |
-100 |
-80 |
1920 |
10030 |
-990 |
|
1506 |
17130 |
17260 |
17260 |
16970 |
17010 |
17060 |
-120 |
-70 |
28880 |
49212 |
-4928 |
|
1507 |
17180 |
17210 |
17250 |
17015 |
17070 |
17110 |
-110 |
-70 |
133992 |
161892 |
-808 |
|
1508 |
17210 |
17220 |
17280 |
17050 |
17090 |
17145 |
-120 |
-65 |
25602 |
64250 |
1162 |
|
1509 |
17230 |
17290 |
17305 |
17080 |
17115 |
17185 |
-115 |
-45 |
6718 |
20390 |
1574 |
|
1510 |
17250 |
17760 |
17760 |
16385 |
17135 |
17215 |
-115 |
-35 |
684 |
4290 |
218 |
|
1511 |
17295 |
17305 |
17305 |
17150 |
17185 |
17230 |
-110 |
-65 |
164 |
2106 |
68 |
|
1512 |
17335 |
17340 |
17340 |
17165 |
17190 |
17230 |
-145 |
-105 |
340 |
784 |
60 |
|
1601 |
17345 |
17375 |
17390 |
17175 |
17225 |
17295 |
-120 |
-50 |
252 |
290 |
34 |
|
1602 |
17340 |
17305 |
17325 |
17305 |
17325 |
17315 |
-15 |
-25 |
4 |
154 |
-2 |
|
1603 |
17425 |
17345 |
17425 |
17145 |
17350 |
17355 |
-75 |
-70 |
60 |
122 |
8 |
|
1604 |
17410 |
17405 |
17410 |
17370 |
17370 |
17385 |
-40 |
-25 |
10 |
22 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
198626 |
313542 / -3598 |
|
|
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 |
13845 |
13795 |
13805 |
13775 |
13775 |
13790 |
-70 |
-55 |
140 |
1380 |
-130 |
|
1506 |
13845 |
13860 |
14025 |
13510 |
13800 |
13790 |
-45 |
-55 |
4712 |
12918 |
-262 |
|
1507 |
13845 |
13870 |
14030 |
13510 |
13790 |
13805 |
-55 |
-40 |
5478 |
12806 |
368 |
|
1508 |
13840 |
13950 |
14020 |
13590 |
13820 |
13800 |
-20 |
-40 |
430 |
3920 |
102 |
|
1509 |
13845 |
13945 |
13945 |
13675 |
13790 |
13805 |
-55 |
-40 |
64 |
652 |
4 |
|
1510 |
13855 |
13880 |
13880 |
13795 |
13795 |
13830 |
-60 |
-25 |
20 |
808 |
2 |
|
1511 |
13875 |
|
|
|
13850 |
13850 |
-25 |
-25 |
0 |
12 |
0 |
|
1512 |
13850 |
|
|
|
13825 |
13825 |
-25 |
-25 |
0 |
28 |
0 |
|
1601 |
13935 |
13900 |
13900 |
13900 |
13900 |
13900 |
-35 |
-35 |
2 |
78 |
0 |
|
1602 |
13915 |
|
|
|
13880 |
13880 |
-35 |
-35 |
0 |
22 |
0 |
|
1603 |
13960 |
13960 |
13960 |
13960 |
13960 |
13960 |
0 |
0 |
2 |
20 |
2 |
|
1604 |
13695 |
|
|
|
13695 |
13695 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
10848 |
32644 / 86 |
|
|
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 |
107000 |
107850 |
109230 |
106160 |
107960 |
107990 |
960 |
990 |
518266 |
133626 |
4924 |
|
1508 |
105890 |
106440 |
107800 |
104760 |
106130 |
106410 |
240 |
520 |
4458 |
7548 |
46 |
|
1509 |
105670 |
106500 |
107690 |
104600 |
106020 |
106230 |
350 |
560 |
32176 |
36638 |
5116 |
|
1510 |
105720 |
106580 |
107950 |
105550 |
106290 |
106500 |
570 |
780 |
24 |
106 |
-6 |
|
1511 |
105880 |
107360 |
109510 |
104700 |
105900 |
106790 |
20 |
910 |
58 |
88 |
20 |
|
1512 |
105210 |
106890 |
108560 |
103210 |
105400 |
106280 |
190 |
1070 |
68 |
226 |
-26 |
|
1601 |
105680 |
107030 |
107570 |
105010 |
106100 |
106210 |
420 |
530 |
746 |
2722 |
162 |
|
1602 |
105540 |
107130 |
107130 |
107130 |
107130 |
107130 |
1590 |
1590 |
2 |
106 |
0 |
|
1603 |
105450 |
106970 |
107370 |
105010 |
106000 |
106000 |
550 |
550 |
32 |
474 |
18 |
|
1604 |
105390 |
106660 |
106660 |
106660 |
106660 |
106660 |
1270 |
1270 |
2 |
90 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
555832 |
181624 / 10254 |
|
|
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 |
118830 |
119000 |
119780 |
118000 |
118680 |
118920 |
-150 |
90 |
12990 |
6392 |
320 |
|
1508 |
118930 |
119480 |
119480 |
118480 |
118480 |
119220 |
-450 |
290 |
24 |
50 |
8 |
|
1509 |
119620 |
117950 |
121870 |
117950 |
119250 |
119650 |
-370 |
30 |
50 |
18 |
-4 |
|
1510 |
118470 |
116740 |
116740 |
116740 |
116740 |
116740 |
-1730 |
-1730 |
4 |
8 |
0 |
|
1511 |
121140 |
|
|
|
121140 |
121140 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
119170 |
121270 |
121270 |
117640 |
118590 |
119480 |
-580 |
310 |
12 |
2 |
0 |
|
1601 |
118880 |
|
|
|
119190 |
119190 |
310 |
310 |
0 |
4 |
0 |
|
1602 |
117580 |
|
|
|
117880 |
117880 |
300 |
300 |
0 |
2 |
0 |
|
1603 |
117580 |
|
|
|
117580 |
117580 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
117580 |
|
|
|
117580 |
117580 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
13080 |
6476 / 324 |
|
|
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 |
2203 |
2218 |
2220 |
2205 |
2220 |
2211 |
17 |
8 |
5580 |
39420 |
-1920 |
|
1506 |
2279 |
2296 |
2306 |
2277 |
2291 |
2288 |
12 |
9 |
742 |
3760 |
74 |
|
1507 |
2327 |
2335 |
2352 |
2326 |
2349 |
2339 |
22 |
12 |
104 |
592 |
-52 |
|
1508 |
2406 |
2429 |
2434 |
2396 |
2421 |
2407 |
15 |
1 |
44 |
490 |
2 |
|
1509 |
2411 |
2413 |
2448 |
2406 |
2431 |
2427 |
20 |
16 |
6250 |
8370 |
-272 |
|
1510 |
2400 |
2414 |
2442 |
2399 |
2428 |
2421 |
28 |
21 |
7536936 |
2980574 |
-35536 |
|
1511 |
2429 |
2434 |
2454 |
2419 |
2452 |
2437 |
23 |
8 |
138 |
2790 |
-50 |
|
1512 |
2459 |
2468 |
2488 |
2450 |
2474 |
2467 |
15 |
8 |
274 |
756 |
-26 |
|
1601 |
2440 |
2453 |
2487 |
2446 |
2479 |
2468 |
39 |
28 |
262334 |
262512 |
11576 |
|
1602 |
2446 |
2457 |
2480 |
2450 |
2479 |
2465 |
33 |
19 |
470 |
4474 |
56 |
|
1603 |
2456 |
2468 |
2493 |
2461 |
2480 |
2477 |
24 |
21 |
904 |
5580 |
358 |
|
1604 |
2486 |
2492 |
2517 |
2488 |
2494 |
2499 |
8 |
13 |
484 |
736 |
70 |
|
小计 |
|
|
|
|
|
|
|
|
7814260 |
3310054 / -25720 |
|
