|
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 |
46180 |
46210 |
46260 |
45830 |
45920 |
45930 |
-260 |
-250 |
14230 |
33980 |
-3640 |
|
1506 |
46170 |
46250 |
46270 |
45770 |
45920 |
45950 |
-250 |
-220 |
69018 |
124136 |
-6748 |
|
1507 |
46090 |
46170 |
46170 |
45650 |
45860 |
45880 |
-230 |
-210 |
302190 |
289710 |
-16984 |
|
1508 |
46000 |
46050 |
46080 |
45560 |
45740 |
45790 |
-260 |
-210 |
70672 |
128798 |
5726 |
|
1509 |
45930 |
45980 |
46000 |
45500 |
45660 |
45700 |
-270 |
-230 |
20472 |
63250 |
3486 |
|
1510 |
45910 |
45880 |
45950 |
45470 |
45650 |
45660 |
-260 |
-250 |
4058 |
16680 |
146 |
|
1511 |
45930 |
45880 |
45950 |
45550 |
45630 |
45720 |
-300 |
-210 |
954 |
7738 |
606 |
|
1512 |
45920 |
45900 |
45900 |
45500 |
45580 |
45710 |
-340 |
-210 |
316 |
8738 |
-8 |
|
1601 |
45900 |
45880 |
45930 |
45530 |
45630 |
45710 |
-270 |
-190 |
184 |
2812 |
-42 |
|
1602 |
45970 |
45900 |
45900 |
45530 |
45680 |
45600 |
-290 |
-370 |
120 |
2058 |
-36 |
|
1603 |
45890 |
45920 |
45990 |
45600 |
45750 |
45710 |
-140 |
-180 |
64 |
1394 |
2 |
|
1604 |
45970 |
45940 |
45940 |
45690 |
45750 |
45770 |
-220 |
-200 |
36 |
540 |
10 |
|
小计 |
|
|
|
|
|
|
|
|
482314 |
679834 / -17482 |
|
|
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 |
13405 |
13370 |
13380 |
13300 |
13350 |
13335 |
-55 |
-70 |
3260 |
39470 |
-860 |
|
1506 |
13475 |
13430 |
13485 |
13360 |
13415 |
13405 |
-60 |
-70 |
10518 |
62792 |
-2684 |
|
1507 |
13535 |
13540 |
13555 |
13425 |
13460 |
13475 |
-75 |
-60 |
72870 |
150382 |
-11696 |
|
1508 |
13570 |
13570 |
13600 |
13470 |
13500 |
13515 |
-70 |
-55 |
21948 |
79546 |
10 |
|
1509 |
13605 |
13580 |
13740 |
13510 |
13530 |
13580 |
-75 |
-25 |
5302 |
29464 |
1078 |
|
1510 |
13645 |
13660 |
13660 |
13555 |
13575 |
13590 |
-70 |
-55 |
510 |
7232 |
82 |
|
1511 |
13680 |
13695 |
13715 |
13615 |
13640 |
13640 |
-40 |
-40 |
260 |
1496 |
94 |
|
1512 |
13685 |
13725 |
13725 |
13645 |
13685 |
13690 |
0 |
5 |
224 |
704 |
110 |
|
1601 |
13750 |
13700 |
13730 |
13685 |
13730 |
13705 |
-20 |
-45 |
20 |
320 |
2 |
|
1602 |
13780 |
|
|
|
13780 |
13780 |
0 |
0 |
0 |
298 |
0 |
|
1603 |
13800 |
|
|
|
13800 |
13800 |
0 |
0 |
0 |
114 |
0 |
|
1604 |
13795 |
13925 |
13925 |
13925 |
13925 |
13925 |
130 |
130 |
2 |
30 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
114914 |
371848 / -13864 |
|
|
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 |
17245 |
17165 |
17255 |
17065 |
17065 |
17135 |
-180 |
-110 |
810 |
11540 |
-420 |
|
1506 |
17295 |
17300 |
17370 |
17080 |
17125 |
17175 |
-170 |
-120 |
19042 |
41274 |
-4282 |
|
1507 |
17370 |
17350 |
17440 |
17140 |
17185 |
17255 |
-185 |
-115 |
157446 |
170142 |
-10074 |
|
1508 |
17405 |
17365 |
17475 |
17180 |
17215 |
17275 |
-190 |
-130 |
33362 |
77482 |
640 |
|
1509 |
17445 |
17450 |
17505 |
17215 |
17235 |
17310 |
-210 |
-135 |
11534 |
28284 |
3916 |
|
1510 |
17445 |
17430 |
17510 |
17250 |
17265 |
17320 |
-180 |
-125 |
1288 |
5616 |
236 |
|
1511 |
17480 |
17455 |
17515 |
17270 |
17295 |
17335 |
-185 |
-145 |
1070 |
2960 |
432 |
|
1512 |
17530 |
17485 |
17515 |
17280 |
17320 |
17405 |
-210 |
-125 |
136 |
736 |
-50 |
|
1601 |
17575 |
17540 |
17605 |
17325 |
17380 |
17420 |
-195 |
-155 |
76 |
328 |
18 |
|
1602 |
17575 |
17395 |
17400 |
17395 |
17400 |
17395 |
-175 |
-180 |
4 |
160 |
2 |
|
1603 |
17605 |
|
|
|
17605 |
17605 |
0 |
0 |
0 |
122 |
0 |
|
1604 |
17650 |
17425 |
17425 |
17425 |
17425 |
17425 |
-225 |
-225 |
2 |
32 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
224770 |
338676 / -9582 |
|
|
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 |
13890 |
13840 |
13840 |
13550 |
13550 |
13595 |
-340 |
-295 |
150 |
1090 |
-90 |
|
1506 |
13915 |
13840 |
13850 |
13455 |
13540 |
13645 |
-375 |
-270 |
5006 |
10358 |
-1024 |
|
1507 |
13935 |
13880 |
13880 |
13445 |
13485 |
13650 |
-450 |
-285 |
13254 |
15448 |
1148 |
|
1508 |
13935 |
13845 |
13850 |
13500 |
13515 |
13660 |
-420 |
-275 |
918 |
4224 |
94 |
|
1509 |
13955 |
13850 |
13850 |
13500 |
13500 |
13765 |
-455 |
-190 |
114 |
776 |
34 |
|
1510 |
13965 |
13870 |
13870 |
13490 |
13510 |
13600 |
-455 |
-365 |
34 |
754 |
-6 |
|
1511 |
13985 |
|
|
|
13600 |
13600 |
-385 |
-385 |
0 |
12 |
0 |
|
1512 |
13990 |
13700 |
13780 |
13680 |
13780 |
13705 |
-210 |
-285 |
16 |
40 |
-14 |
|
1601 |
14015 |
14145 |
14145 |
13700 |
13700 |
13920 |
-315 |
-95 |
8 |
82 |
2 |
|
1602 |
13990 |
|
|
|
13750 |
13750 |
-240 |
-240 |
0 |
22 |
0 |
|
1603 |
14075 |
13760 |
13760 |
13695 |
13695 |
13725 |
-380 |
-350 |
8 |
28 |
8 |
|
1604 |
14110 |
13705 |
13705 |
13705 |
13705 |
13705 |
-405 |
-405 |
2 |
6 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
19510 |
32840 / 154 |
|
|
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 |
112100 |
114580 |
115300 |
111050 |
112500 |
112960 |
400 |
860 |
969052 |
123678 |
-10504 |
|
1508 |
109300 |
111000 |
111000 |
105400 |
106040 |
107790 |
-3260 |
-1510 |
7378 |
10300 |
-752 |
|
1509 |
109310 |
110030 |
110490 |
105500 |
106090 |
107350 |
-3220 |
-1960 |
83700 |
61698 |
9802 |
|
1510 |
109410 |
109600 |
109600 |
104530 |
105500 |
105980 |
-3910 |
-3430 |
38 |
112 |
-18 |
|
1511 |
108160 |
108270 |
109520 |
104860 |
104860 |
107750 |
-3300 |
-410 |
20 |
74 |
-4 |
|
1512 |
109140 |
114520 |
114520 |
105020 |
105120 |
106950 |
-4020 |
-2190 |
96 |
218 |
0 |
|
1601 |
109030 |
109760 |
111280 |
104460 |
105710 |
107210 |
-3320 |
-1820 |
1342 |
3438 |
576 |
|
1602 |
110390 |
106270 |
106990 |
104900 |
105260 |
106680 |
-5130 |
-3710 |
122 |
176 |
68 |
|
1603 |
109530 |
110160 |
110160 |
105580 |
105810 |
107160 |
-3720 |
-2370 |
122 |
552 |
42 |
|
1604 |
109870 |
112090 |
112090 |
105930 |
107520 |
108710 |
-2350 |
-1160 |
80 |
96 |
-6 |
|
小计 |
|
|
|
|
|
|
|
|
1061950 |
200342 / -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:锡 |
|||||||||||
|
1507 |
122030 |
123300 |
125910 |
121500 |
122030 |
123860 |
0 |
1830 |
51604 |
7606 |
-994 |
|
1508 |
122250 |
123000 |
124500 |
119580 |
120740 |
122800 |
-1510 |
550 |
300 |
220 |
108 |
|
1509 |
122750 |
124190 |
125600 |
121880 |
122400 |
123050 |
-350 |
300 |
132 |
68 |
52 |
|
1510 |
121040 |
|
|
|
121340 |
121340 |
300 |
300 |
0 |
8 |
0 |
|
1511 |
123760 |
|
|
|
123760 |
123760 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
123880 |
|
|
|
124190 |
124190 |
310 |
310 |
0 |
2 |
0 |
|
1601 |
123580 |
|
|
|
123890 |
123890 |
310 |
310 |
0 |
4 |
0 |
|
1602 |
122220 |
124810 |
124810 |
124810 |
124810 |
124810 |
2590 |
2590 |
2 |
0 |
-2 |
|
1603 |
122220 |
|
|
|
122220 |
122220 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
122220 |
|
|
|
122220 |
122220 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
52038 |
7908 / -836 |
|
|
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 |
2208 |
2200 |
2201 |
2185 |
2185 |
2197 |
-23 |
-11 |
3120 |
34320 |
-2700 |
|
1506 |
2272 |
2253 |
2270 |
2223 |
2241 |
2242 |
-31 |
-30 |
706 |
3650 |
-62 |
|
1507 |
2352 |
2354 |
2365 |
2315 |
2333 |
2348 |
-19 |
-4 |
162 |
626 |
30 |
|
1508 |
2424 |
2453 |
2453 |
2402 |
2410 |
2413 |
-14 |
-11 |
94 |
614 |
44 |
|
1509 |
2437 |
2440 |
2445 |
2407 |
2412 |
2420 |
-25 |
-17 |
12250 |
8762 |
-92 |
|
1510 |
2431 |
2433 |
2437 |
2401 |
2407 |
2414 |
-24 |
-17 |
4835314 |
2842652 |
-9294 |
|
1511 |
2446 |
2447 |
2456 |
2423 |
2431 |
2441 |
-15 |
-5 |
402 |
3080 |
176 |
|
1512 |
2472 |
2469 |
2475 |
2459 |
2467 |
2471 |
-5 |
-1 |
366 |
784 |
64 |
|
1601 |
2477 |
2479 |
2485 |
2449 |
2458 |
2461 |
-19 |
-16 |
184592 |
292166 |
7990 |
|
1602 |
2467 |
2478 |
2478 |
2454 |
2458 |
2460 |
-9 |
-7 |
278 |
4532 |
64 |
|
1603 |
2478 |
2467 |
2475 |
2458 |
2468 |
2464 |
-10 |
-14 |
232 |
5650 |
0 |
|
1604 |
2500 |
2496 |
2505 |
2468 |
2491 |
2489 |
-9 |
-11 |
194 |
960 |
18 |
|
小计 |
|
|
|
|
|
|
|
|
5037710 |
3197796 / -3762 |
|
