|
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 |
45810 |
45800 |
45960 |
45740 |
45940 |
45810 |
130 |
0 |
11260 |
20770 |
-5130 |
|
1506 |
45830 |
45830 |
45980 |
45680 |
45900 |
45820 |
70 |
-10 |
31096 |
115524 |
666 |
|
1507 |
45780 |
45690 |
45930 |
45600 |
45830 |
45740 |
50 |
-40 |
188694 |
285424 |
-4022 |
|
1508 |
45700 |
45630 |
45860 |
45530 |
45760 |
45680 |
60 |
-20 |
56900 |
135250 |
2488 |
|
1509 |
45650 |
45600 |
45820 |
45480 |
45710 |
45630 |
60 |
-20 |
15944 |
66268 |
1640 |
|
1510 |
45600 |
45550 |
45780 |
45450 |
45690 |
45590 |
90 |
-10 |
4544 |
20488 |
1360 |
|
1511 |
45600 |
45500 |
45750 |
45470 |
45750 |
45560 |
150 |
-40 |
188 |
9152 |
54 |
|
1512 |
45610 |
45540 |
45770 |
45460 |
45700 |
45600 |
90 |
-10 |
168 |
9292 |
6 |
|
1601 |
45610 |
45620 |
45680 |
45480 |
45630 |
45560 |
20 |
-50 |
90 |
2754 |
-40 |
|
1602 |
45710 |
45600 |
45680 |
45530 |
45650 |
45610 |
-60 |
-100 |
52 |
2068 |
-4 |
|
1603 |
45600 |
45570 |
45770 |
45520 |
45770 |
45640 |
170 |
40 |
36 |
1400 |
12 |
|
1604 |
45620 |
45680 |
45730 |
45680 |
45690 |
45700 |
70 |
80 |
6 |
550 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
308978 |
668940 / -2966 |
|
|
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 |
13295 |
13300 |
13300 |
13055 |
13215 |
13205 |
-80 |
-90 |
5350 |
37800 |
-1750 |
|
1506 |
13380 |
13385 |
13390 |
13260 |
13260 |
13295 |
-120 |
-85 |
9640 |
60834 |
-680 |
|
1507 |
13450 |
13450 |
13460 |
13315 |
13315 |
13380 |
-135 |
-70 |
39718 |
131570 |
-2712 |
|
1508 |
13490 |
13500 |
13505 |
13395 |
13395 |
13430 |
-95 |
-60 |
23926 |
86306 |
4030 |
|
1509 |
13530 |
13525 |
13545 |
13435 |
13450 |
13480 |
-80 |
-50 |
4686 |
31810 |
84 |
|
1510 |
13570 |
13550 |
13580 |
13500 |
13505 |
13530 |
-65 |
-40 |
260 |
7140 |
64 |
|
1511 |
13620 |
13620 |
13630 |
13550 |
13550 |
13575 |
-70 |
-45 |
42 |
1616 |
22 |
|
1512 |
13605 |
13655 |
13655 |
13600 |
13600 |
13620 |
-5 |
15 |
36 |
770 |
10 |
|
1601 |
13695 |
13660 |
13660 |
13625 |
13625 |
13645 |
-70 |
-50 |
16 |
330 |
6 |
|
1602 |
13720 |
13660 |
13660 |
13660 |
13660 |
13660 |
-60 |
-60 |
4 |
296 |
0 |
|
1603 |
13745 |
|
|
|
13745 |
13745 |
0 |
0 |
0 |
118 |
0 |
|
1604 |
13790 |
|
|
|
13790 |
13790 |
0 |
0 |
0 |
28 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
83678 |
358618 / -926 |
|
|
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 |
16895 |
16810 |
16810 |
16730 |
16750 |
16755 |
-145 |
-140 |
1120 |
10290 |
-330 |
|
1506 |
16975 |
16935 |
16975 |
16780 |
16810 |
16850 |
-165 |
-125 |
9604 |
28308 |
-4360 |
|
1507 |
17035 |
17000 |
17025 |
16820 |
16870 |
16905 |
-165 |
-130 |
162110 |
137510 |
-13572 |
|
1508 |
17080 |
17045 |
17065 |
16865 |
16915 |
16940 |
-165 |
-140 |
50644 |
80290 |
-1600 |
|
1509 |
17115 |
17130 |
17130 |
16910 |
16935 |
16985 |
-180 |
-130 |
18194 |
32532 |
1316 |
|
1510 |
17140 |
17070 |
17110 |
16935 |
16965 |
16990 |
-175 |
-150 |
1148 |
6774 |
332 |
|
1511 |
17155 |
17090 |
17090 |
16965 |
16985 |
17005 |
-170 |
-150 |
442 |
3056 |
-6 |
|
1512 |
17160 |
17110 |
17135 |
16960 |
17005 |
17035 |
-155 |
-125 |
544 |
1264 |
120 |
|
1601 |
17215 |
17110 |
17180 |
17010 |
17035 |
17080 |
-180 |
-135 |
116 |
358 |
-34 |
|
1602 |
17225 |
17130 |
17180 |
17020 |
17045 |
17065 |
-180 |
-160 |
124 |
358 |
64 |
|
1603 |
17275 |
17160 |
17160 |
17065 |
17065 |
17135 |
-210 |
-140 |
8 |
120 |
-2 |
|
1604 |
17450 |
17255 |
17255 |
17095 |
17095 |
17135 |
-355 |
-315 |
8 |
30 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
244062 |
300890 / -18074 |
|
|
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 |
13440 |
13400 |
13400 |
13355 |
13370 |
13360 |
-70 |
-80 |
110 |
960 |
-10 |
|
1506 |
13500 |
13400 |
13435 |
13175 |
13175 |
13355 |
-325 |
-145 |
2330 |
7940 |
-852 |
|
1507 |
13505 |
13450 |
13450 |
13295 |
13320 |
13375 |
-185 |
-130 |
7050 |
15628 |
-134 |
|
1508 |
13505 |
13410 |
13435 |
13310 |
13350 |
13375 |
-155 |
-130 |
1084 |
4954 |
298 |
|
1509 |
13515 |
13430 |
13435 |
13335 |
13370 |
13385 |
-145 |
-130 |
156 |
928 |
46 |
|
1510 |
13530 |
13355 |
13355 |
13350 |
13350 |
13350 |
-180 |
-180 |
12 |
756 |
4 |
|
1511 |
13585 |
|
|
|
13450 |
13450 |
-135 |
-135 |
0 |
14 |
0 |
|
1512 |
13610 |
13515 |
13515 |
13405 |
13490 |
13485 |
-120 |
-125 |
10 |
44 |
4 |
|
1601 |
13680 |
13520 |
13520 |
13520 |
13520 |
13520 |
-160 |
-160 |
2 |
76 |
0 |
|
1602 |
13735 |
13560 |
13560 |
13465 |
13465 |
13525 |
-270 |
-210 |
12 |
24 |
0 |
|
1603 |
13650 |
13595 |
13595 |
13595 |
13595 |
13595 |
-55 |
-55 |
2 |
28 |
0 |
|
1604 |
13690 |
13630 |
13630 |
13630 |
13630 |
13630 |
-60 |
-60 |
2 |
10 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
10770 |
31362 / -642 |
|
|
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 |
112550 |
113300 |
115060 |
111270 |
111600 |
113270 |
-950 |
720 |
871696 |
126536 |
-1518 |
|
1508 |
109660 |
111030 |
111030 |
107010 |
107710 |
109320 |
-1950 |
-340 |
3162 |
6706 |
-242 |
|
1509 |
109860 |
110000 |
110660 |
107000 |
107600 |
108940 |
-2260 |
-920 |
120400 |
76566 |
2722 |
|
1510 |
109190 |
110050 |
111460 |
107580 |
108800 |
109570 |
-390 |
380 |
78 |
112 |
6 |
|
1511 |
109140 |
107930 |
107930 |
107930 |
107930 |
107930 |
-1210 |
-1210 |
2 |
74 |
0 |
|
1512 |
108670 |
111590 |
111590 |
106270 |
106270 |
108370 |
-2400 |
-300 |
36 |
220 |
8 |
|
1601 |
108720 |
108720 |
110410 |
106070 |
106440 |
107700 |
-2280 |
-1020 |
1026 |
3500 |
188 |
|
1602 |
106860 |
107560 |
109360 |
107560 |
108120 |
108650 |
1260 |
1790 |
34 |
178 |
12 |
|
1603 |
109050 |
109520 |
111430 |
106540 |
106540 |
107620 |
-2510 |
-1430 |
106 |
656 |
44 |
|
1604 |
110080 |
110080 |
110130 |
108130 |
108130 |
108860 |
-1950 |
-1220 |
44 |
116 |
10 |
|
小计 |
|
|
|
|
|
|
|
|
996584 |
214664 / 1230 |
|
|
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 |
121670 |
121100 |
121930 |
119690 |
119970 |
121020 |
-1700 |
-650 |
17242 |
7502 |
-78 |
|
1508 |
121710 |
120510 |
121730 |
118290 |
120000 |
120570 |
-1710 |
-1140 |
58 |
220 |
-8 |
|
1509 |
122770 |
121910 |
122500 |
120990 |
120990 |
121960 |
-1780 |
-810 |
130 |
44 |
-52 |
|
1510 |
123160 |
|
|
|
122340 |
122340 |
-820 |
-820 |
0 |
8 |
0 |
|
1511 |
125940 |
|
|
|
125940 |
125940 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
125300 |
123140 |
123140 |
120360 |
121810 |
121760 |
-3490 |
-3540 |
12 |
6 |
2 |
|
1601 |
122480 |
122280 |
122280 |
122280 |
122280 |
122280 |
-200 |
-200 |
2 |
10 |
0 |
|
1602 |
123380 |
|
|
|
123170 |
123170 |
-210 |
-210 |
0 |
0 |
0 |
|
1603 |
123380 |
|
|
|
123380 |
123380 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
123380 |
124280 |
124360 |
124250 |
124360 |
124280 |
980 |
900 |
8 |
8 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
17452 |
7798 / -128 |
|
|
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 |
2160 |
2131 |
2131 |
2052 |
2052 |
2084 |
-108 |
-76 |
12600 |
29340 |
-1320 |
|
1506 |
2230 |
2228 |
2231 |
2190 |
2192 |
2208 |
-38 |
-22 |
2218 |
4512 |
676 |
|
1507 |
2307 |
2320 |
2320 |
2269 |
2269 |
2291 |
-38 |
-16 |
134 |
804 |
38 |
|
1508 |
2409 |
2409 |
2413 |
2340 |
2341 |
2375 |
-68 |
-34 |
368 |
598 |
-62 |
|
1509 |
2416 |
2420 |
2432 |
2387 |
2387 |
2401 |
-29 |
-15 |
5186 |
9324 |
584 |
|
1510 |
2419 |
2420 |
2427 |
2389 |
2391 |
2403 |
-28 |
-16 |
3813042 |
2816192 |
34038 |
|
1511 |
2444 |
2430 |
2430 |
2413 |
2416 |
2421 |
-28 |
-23 |
40 |
3226 |
-2 |
|
1512 |
2461 |
2458 |
2458 |
2446 |
2446 |
2452 |
-15 |
-9 |
24 |
830 |
0 |
|
1601 |
2460 |
2458 |
2468 |
2440 |
2440 |
2450 |
-20 |
-10 |
128342 |
308864 |
9254 |
|
1602 |
2460 |
2464 |
2464 |
2439 |
2441 |
2447 |
-19 |
-13 |
136 |
4554 |
6 |
|
1603 |
2468 |
2469 |
2474 |
2449 |
2450 |
2456 |
-18 |
-12 |
126 |
5754 |
10 |
|
1604 |
2493 |
2496 |
2496 |
2477 |
2477 |
2484 |
-16 |
-9 |
18 |
954 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
3962234 |
3184952 / 43228 |
|
