|
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 |
45970 |
46000 |
46070 |
45720 |
45860 |
45810 |
-110 |
-160 |
11550 |
25900 |
-4480 |
|
1506 |
45960 |
45940 |
46090 |
45660 |
45830 |
45830 |
-130 |
-130 |
46088 |
114858 |
-4884 |
|
1507 |
45890 |
45860 |
46030 |
45570 |
45790 |
45780 |
-100 |
-110 |
273964 |
289446 |
-5514 |
|
1508 |
45810 |
45770 |
45950 |
45500 |
45710 |
45700 |
-100 |
-110 |
72496 |
132762 |
1470 |
|
1509 |
45750 |
45700 |
45870 |
45450 |
45650 |
45650 |
-100 |
-100 |
24580 |
64628 |
882 |
|
1510 |
45710 |
45670 |
45830 |
45430 |
45630 |
45600 |
-80 |
-110 |
5340 |
19128 |
1116 |
|
1511 |
45700 |
45730 |
45810 |
45440 |
45630 |
45600 |
-70 |
-100 |
444 |
9098 |
-34 |
|
1512 |
45720 |
45730 |
45770 |
45440 |
45600 |
45610 |
-120 |
-110 |
280 |
9286 |
66 |
|
1601 |
45700 |
45740 |
45770 |
45430 |
45610 |
45610 |
-90 |
-90 |
78 |
2794 |
42 |
|
1602 |
45710 |
45810 |
45810 |
45490 |
45580 |
45710 |
-130 |
0 |
66 |
2072 |
-6 |
|
1603 |
45760 |
45620 |
45770 |
45540 |
45640 |
45600 |
-120 |
-160 |
14 |
1388 |
-2 |
|
1604 |
45770 |
45560 |
45730 |
45560 |
45730 |
45620 |
-40 |
-150 |
46 |
546 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
434946 |
671906 / -11338 |
|
|
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 |
13335 |
13350 |
13385 |
13260 |
13305 |
13295 |
-30 |
-40 |
5710 |
39550 |
-140 |
|
1506 |
13405 |
13400 |
13445 |
13350 |
13390 |
13380 |
-15 |
-25 |
7122 |
61514 |
18 |
|
1507 |
13460 |
13455 |
13515 |
13405 |
13480 |
13450 |
20 |
-10 |
42292 |
134282 |
-1856 |
|
1508 |
13500 |
13520 |
13555 |
13455 |
13520 |
13490 |
20 |
-10 |
22246 |
82276 |
2800 |
|
1509 |
13535 |
13550 |
13600 |
13500 |
13550 |
13530 |
15 |
-5 |
5438 |
31726 |
280 |
|
1510 |
13570 |
13585 |
13610 |
13545 |
13595 |
13570 |
25 |
0 |
860 |
7076 |
-202 |
|
1511 |
13605 |
13655 |
13655 |
13595 |
13625 |
13620 |
20 |
15 |
40 |
1594 |
4 |
|
1512 |
13640 |
13625 |
13625 |
13585 |
13585 |
13605 |
-55 |
-35 |
4 |
760 |
2 |
|
1601 |
13710 |
13730 |
13735 |
13655 |
13690 |
13695 |
-20 |
-15 |
38 |
324 |
2 |
|
1602 |
13725 |
13720 |
13720 |
13720 |
13720 |
13720 |
-5 |
-5 |
2 |
296 |
2 |
|
1603 |
13800 |
13745 |
13745 |
13745 |
13745 |
13745 |
-55 |
-55 |
4 |
118 |
4 |
|
1604 |
13790 |
|
|
|
13790 |
13790 |
0 |
0 |
0 |
28 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
83756 |
359544 / 914 |
|
|
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 |
16985 |
16900 |
16950 |
16835 |
16945 |
16895 |
-40 |
-90 |
1750 |
10620 |
-180 |
|
1506 |
17070 |
17045 |
17130 |
16875 |
17040 |
16975 |
-30 |
-95 |
14290 |
32668 |
-4928 |
|
1507 |
17140 |
17120 |
17190 |
16925 |
17095 |
17035 |
-45 |
-105 |
160890 |
151082 |
-3476 |
|
1508 |
17170 |
17135 |
17235 |
16965 |
17135 |
17080 |
-35 |
-90 |
50858 |
81890 |
6050 |
|
1509 |
17205 |
17170 |
17260 |
17005 |
17175 |
17115 |
-30 |
-90 |
14902 |
31216 |
1094 |
|
1510 |
17205 |
17235 |
17275 |
17060 |
17130 |
17140 |
-75 |
-65 |
2060 |
6442 |
800 |
|
1511 |
17295 |
17280 |
17285 |
17085 |
17215 |
17155 |
-80 |
-140 |
110 |
3062 |
20 |
|
1512 |
17305 |
17230 |
17230 |
17105 |
17205 |
17160 |
-100 |
-145 |
384 |
1144 |
298 |
|
1601 |
17295 |
17270 |
17270 |
17170 |
17250 |
17215 |
-45 |
-80 |
70 |
392 |
2 |
|
1602 |
17370 |
17265 |
17265 |
17210 |
17250 |
17225 |
-120 |
-145 |
168 |
294 |
138 |
|
1603 |
17315 |
17245 |
17305 |
17245 |
17305 |
17275 |
-10 |
-40 |
6 |
122 |
0 |
|
1604 |
17450 |
|
|
|
17450 |
17450 |
0 |
0 |
0 |
32 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
245488 |
318964 / -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:铅 |
|||||||||||
|
1505 |
13510 |
13420 |
13470 |
13400 |
13470 |
13440 |
-40 |
-70 |
330 |
970 |
-80 |
|
1506 |
13485 |
13520 |
13620 |
13455 |
13510 |
13500 |
25 |
15 |
2190 |
8792 |
-1092 |
|
1507 |
13490 |
13520 |
13630 |
13450 |
13495 |
13505 |
5 |
15 |
5804 |
15762 |
294 |
|
1508 |
13510 |
13525 |
13620 |
13450 |
13500 |
13505 |
-10 |
-5 |
762 |
4656 |
152 |
|
1509 |
13550 |
13590 |
13995 |
13465 |
13500 |
13515 |
-50 |
-35 |
174 |
882 |
32 |
|
1510 |
13550 |
13600 |
13600 |
13515 |
13520 |
13530 |
-30 |
-20 |
24 |
752 |
2 |
|
1511 |
13605 |
|
|
|
13585 |
13585 |
-20 |
-20 |
0 |
14 |
0 |
|
1512 |
13630 |
|
|
|
13610 |
13610 |
-20 |
-20 |
0 |
40 |
0 |
|
1601 |
13645 |
13710 |
13715 |
13640 |
13645 |
13680 |
0 |
35 |
34 |
76 |
-6 |
|
1602 |
13650 |
13640 |
13750 |
13640 |
13750 |
13735 |
100 |
85 |
16 |
24 |
2 |
|
1603 |
13625 |
|
|
|
13650 |
13650 |
25 |
25 |
0 |
28 |
0 |
|
1604 |
13605 |
13690 |
13690 |
13690 |
13690 |
13690 |
85 |
85 |
2 |
8 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
9336 |
32004 / -694 |
|
|
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 |
111810 |
111810 |
114430 |
111060 |
113880 |
112550 |
2070 |
740 |
728054 |
128054 |
9498 |
|
1508 |
107590 |
108590 |
111680 |
108110 |
111030 |
109660 |
3440 |
2070 |
5012 |
6948 |
-714 |
|
1509 |
107630 |
108590 |
111630 |
107950 |
111020 |
109860 |
3390 |
2230 |
102212 |
73844 |
11474 |
|
1510 |
106310 |
108640 |
111480 |
107370 |
108910 |
109190 |
2600 |
2880 |
54 |
106 |
2 |
|
1511 |
106750 |
109160 |
111310 |
108040 |
108900 |
109140 |
2150 |
2390 |
18 |
74 |
0 |
|
1512 |
106530 |
109000 |
110000 |
107520 |
110000 |
108670 |
3470 |
2140 |
46 |
212 |
-2 |
|
1601 |
106770 |
107740 |
110350 |
107060 |
109880 |
108720 |
3110 |
1950 |
642 |
3312 |
16 |
|
1602 |
106640 |
|
|
|
106860 |
106860 |
220 |
220 |
0 |
166 |
0 |
|
1603 |
107210 |
108370 |
110490 |
107270 |
109880 |
109050 |
2670 |
1840 |
78 |
612 |
20 |
|
1604 |
108570 |
109090 |
111000 |
109090 |
111000 |
110080 |
2430 |
1510 |
14 |
106 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
836130 |
213434 / 20300 |
|
|
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 |
121310 |
120890 |
122690 |
120710 |
122400 |
121670 |
1090 |
360 |
13824 |
7580 |
236 |
|
1508 |
120780 |
121530 |
122810 |
121080 |
122180 |
121710 |
1400 |
930 |
40 |
228 |
-8 |
|
1509 |
121790 |
122620 |
123410 |
121950 |
123400 |
122770 |
1610 |
980 |
62 |
96 |
2 |
|
1510 |
122180 |
|
|
|
123160 |
123160 |
980 |
980 |
0 |
8 |
0 |
|
1511 |
124930 |
|
|
|
124930 |
124930 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
125050 |
125300 |
125300 |
125300 |
125300 |
125300 |
250 |
250 |
2 |
4 |
2 |
|
1601 |
124750 |
122590 |
125450 |
119790 |
125450 |
122480 |
700 |
-2270 |
8 |
10 |
6 |
|
1602 |
125670 |
|
|
|
123380 |
123380 |
-2290 |
-2290 |
0 |
0 |
0 |
|
1603 |
125670 |
|
|
|
125670 |
125670 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
125670 |
|
|
|
125670 |
125670 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
13936 |
7926 / 238 |
|
|
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 |
2174 |
2172 |
2188 |
2144 |
2145 |
2160 |
-29 |
-14 |
4560 |
30660 |
-1740 |
|
1506 |
2238 |
2220 |
2243 |
2220 |
2230 |
2230 |
-8 |
-8 |
890 |
3836 |
162 |
|
1507 |
2324 |
2301 |
2327 |
2294 |
2314 |
2307 |
-10 |
-17 |
230 |
766 |
116 |
|
1508 |
2403 |
2410 |
2422 |
2397 |
2409 |
2409 |
6 |
6 |
134 |
660 |
26 |
|
1509 |
2406 |
2411 |
2457 |
2370 |
2425 |
2416 |
19 |
10 |
12204 |
8740 |
-382 |
|
1510 |
2404 |
2417 |
2434 |
2407 |
2421 |
2419 |
17 |
15 |
4298216 |
2782154 |
29354 |
|
1511 |
2421 |
2439 |
2453 |
2431 |
2443 |
2444 |
22 |
23 |
302 |
3228 |
-90 |
|
1512 |
2457 |
2426 |
2474 |
2426 |
2474 |
2461 |
17 |
4 |
62 |
830 |
8 |
|
1601 |
2449 |
2458 |
2474 |
2450 |
2463 |
2460 |
14 |
11 |
158838 |
299610 |
-1024 |
|
1602 |
2445 |
2457 |
2465 |
2450 |
2456 |
2460 |
11 |
15 |
130 |
4548 |
56 |
|
1603 |
2449 |
2470 |
2475 |
2455 |
2469 |
2468 |
20 |
19 |
230 |
5744 |
100 |
|
1604 |
2482 |
2486 |
2505 |
2482 |
2492 |
2493 |
10 |
11 |
40 |
948 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
4475836 |
3141724 / 26584 |
|
