|
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 |
|||||||||||
|
1509 |
39310 |
38790 |
39140 |
38400 |
38970 |
38880 |
-340 |
-430 |
46056 |
69480 |
-7242 |
|
1510 |
39240 |
38670 |
39030 |
38240 |
38890 |
38680 |
-350 |
-560 |
365458 |
169534 |
-8356 |
|
1511 |
39070 |
38500 |
38870 |
38090 |
38740 |
38560 |
-330 |
-510 |
269560 |
191870 |
-116 |
|
1512 |
38930 |
38410 |
38770 |
38020 |
38660 |
38450 |
-270 |
-480 |
75532 |
103146 |
-1384 |
|
1601 |
38830 |
38340 |
38690 |
37990 |
38610 |
38380 |
-220 |
-450 |
24508 |
37684 |
-272 |
|
1602 |
38740 |
38340 |
38650 |
37940 |
38600 |
38360 |
-140 |
-380 |
3954 |
15918 |
1000 |
|
1603 |
38730 |
38320 |
38650 |
37950 |
38590 |
38440 |
-140 |
-290 |
2302 |
9710 |
1352 |
|
1604 |
38770 |
38200 |
38590 |
37940 |
38370 |
38400 |
-400 |
-370 |
164 |
4672 |
54 |
|
1605 |
38730 |
38360 |
38640 |
38000 |
38480 |
38280 |
-250 |
-450 |
312 |
4396 |
56 |
|
1606 |
38680 |
38360 |
38610 |
37940 |
38560 |
38380 |
-120 |
-300 |
116 |
3538 |
2 |
|
1607 |
38630 |
38220 |
38590 |
38030 |
38580 |
38430 |
-50 |
-200 |
78 |
2382 |
36 |
|
1608 |
38770 |
38600 |
38600 |
38040 |
38400 |
38300 |
-370 |
-470 |
80 |
380 |
8 |
|
小计 |
788120 |
612710 / -14862 |
|||||||||
|
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 |
|||||||||||
|
1509 |
11870 |
11830 |
11880 |
11815 |
11860 |
11855 |
-10 |
-15 |
7608 |
56080 |
-4428 |
|
1510 |
11900 |
11810 |
11900 |
11810 |
11885 |
11865 |
-15 |
-35 |
26522 |
115082 |
-2642 |
|
1511 |
11900 |
11845 |
11900 |
11820 |
11875 |
11860 |
-25 |
-40 |
21710 |
119978 |
2552 |
|
1512 |
11895 |
11870 |
11905 |
11825 |
11890 |
11870 |
-5 |
-25 |
10982 |
83828 |
2940 |
|
1601 |
11905 |
11870 |
11915 |
11840 |
11910 |
11890 |
5 |
-15 |
2106 |
17524 |
594 |
|
1602 |
11940 |
11910 |
11935 |
11910 |
11935 |
11930 |
-5 |
-10 |
26 |
748 |
20 |
|
1603 |
11990 |
11925 |
11970 |
11925 |
11970 |
11930 |
-20 |
-60 |
24 |
568 |
-4 |
|
1604 |
11950 |
12000 |
12000 |
12000 |
12000 |
12000 |
50 |
50 |
2 |
274 |
0 |
|
1605 |
12025 |
12000 |
12075 |
12000 |
12020 |
12040 |
-5 |
15 |
8 |
288 |
4 |
|
1606 |
12055 |
12070 |
12070 |
15 |
15 |
0 |
68 |
0 |
|||
|
1607 |
12040 |
12060 |
12065 |
12060 |
12065 |
12060 |
25 |
20 |
4 |
40 |
-2 |
|
1608 |
12205 |
12030 |
12030 |
12030 |
12030 |
12030 |
-175 |
-175 |
2 |
4 |
2 |
|
小计 |
68994 |
394482 / -964 |
|||||||||
|
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 |
|||||||||||
|
1509 |
14655 |
14510 |
14650 |
14440 |
14600 |
14565 |
-55 |
-90 |
13194 |
22216 |
-9488 |
|
1510 |
14500 |
14340 |
14495 |
14305 |
14470 |
14400 |
-30 |
-100 |
153528 |
121252 |
-6168 |
|
1511 |
14445 |
14255 |
14405 |
14220 |
14385 |
14315 |
-60 |
-130 |
88358 |
113584 |
16764 |
|
1512 |
14415 |
14240 |
14365 |
14190 |
14320 |
14280 |
-95 |
-135 |
27800 |
58600 |
9612 |
|
1601 |
14375 |
14230 |
14345 |
14185 |
14345 |
14260 |
-30 |
-115 |
4248 |
11610 |
574 |
|
1602 |
14380 |
14260 |
14335 |
14210 |
14335 |
14270 |
-45 |
-110 |
510 |
2072 |
254 |
|
1603 |
14495 |
14270 |
14390 |
14245 |
14330 |
14325 |
-165 |
-170 |
18 |
108 |
2 |
|
1604 |
14450 |
14250 |
14340 |
14250 |
14320 |
14295 |
-130 |
-155 |
10 |
116 |
-6 |
|
1605 |
14425 |
14315 |
14345 |
14255 |
14335 |
14315 |
-90 |
-110 |
44 |
246 |
2 |
|
1606 |
14390 |
14320 |
14320 |
14320 |
14320 |
14320 |
-70 |
-70 |
2 |
90 |
0 |
|
1607 |
14455 |
14455 |
14455 |
0 |
0 |
0 |
26 |
0 |
|||
|
1608 |
14525 |
14525 |
14525 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
287712 |
329920 / 11546 |
|||||||||
|
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 |
|||||||||||
|
1509 |
13425 |
13305 |
13460 |
13305 |
13455 |
13425 |
30 |
0 |
470 |
2942 |
-350 |
|
1510 |
13300 |
13145 |
13375 |
13115 |
13355 |
13255 |
55 |
-45 |
6356 |
16684 |
-634 |
|
1511 |
13145 |
12990 |
13265 |
12990 |
13215 |
13125 |
70 |
-20 |
3082 |
14312 |
662 |
|
1512 |
12945 |
12925 |
13075 |
12900 |
13070 |
12980 |
125 |
35 |
642 |
1908 |
306 |
|
1601 |
12855 |
12855 |
12855 |
0 |
0 |
0 |
372 |
0 |
|||
|
1602 |
12350 |
12720 |
12720 |
12665 |
12665 |
12700 |
315 |
350 |
6 |
186 |
6 |
|
1603 |
12460 |
12810 |
12810 |
350 |
350 |
0 |
26 |
0 |
|||
|
1604 |
12500 |
12855 |
12855 |
355 |
355 |
0 |
52 |
0 |
|||
|
1605 |
12875 |
12565 |
12620 |
12565 |
12620 |
12590 |
-255 |
-285 |
4 |
32 |
0 |
|
1606 |
12750 |
12555 |
12555 |
12550 |
12550 |
12550 |
-200 |
-200 |
4 |
16 |
0 |
|
1607 |
12915 |
12710 |
12710 |
-205 |
-205 |
0 |
8 |
0 |
|||
|
1608 |
12915 |
12915 |
12915 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
10564 |
36538 / -10 |
|||||||||
|
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 |
|||||||||||
|
1509 |
74240 |
73200 |
74720 |
73070 |
74640 |
74010 |
400 |
-230 |
53290 |
39362 |
-4510 |
|
1510 |
74510 |
74100 |
74910 |
73450 |
74900 |
74380 |
390 |
-130 |
398 |
1282 |
108 |
|
1511 |
74710 |
74130 |
75400 |
73760 |
75160 |
74670 |
450 |
-40 |
144 |
618 |
56 |
|
1512 |
75120 |
74600 |
75710 |
74410 |
75650 |
75330 |
530 |
210 |
334 |
142 |
-220 |
|
1601 |
75190 |
74300 |
76200 |
74100 |
76160 |
75150 |
970 |
-40 |
472478 |
227150 |
-15338 |
|
1602 |
74880 |
75190 |
76500 |
75100 |
76500 |
75930 |
1620 |
1050 |
22 |
154 |
-2 |
|
1603 |
75820 |
75150 |
76530 |
75150 |
76200 |
75580 |
380 |
-240 |
68 |
1308 |
-8 |
|
1604 |
76340 |
76110 |
76840 |
76090 |
76840 |
76440 |
500 |
100 |
48 |
122 |
-22 |
|
1605 |
76850 |
76620 |
77990 |
76530 |
77990 |
77200 |
1140 |
350 |
22 |
332 |
8 |
|
1606 |
78340 |
78340 |
78340 |
0 |
0 |
0 |
36 |
0 |
|||
|
1607 |
81470 |
81840 |
81840 |
370 |
370 |
0 |
4 |
0 |
|||
|
1608 |
77370 |
78270 |
78270 |
78270 |
78270 |
78270 |
900 |
900 |
2 |
2 |
-2 |
|
小计 |
526806 |
270512 / -19930 |
|||||||||
|
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 |
|||||||||||
|
1509 |
101170 |
99580 |
100460 |
98210 |
100110 |
99770 |
-1060 |
-1400 |
478 |
1060 |
-44 |
|
1510 |
101510 |
100800 |
101200 |
99510 |
99510 |
100560 |
-2000 |
-950 |
34 |
328 |
12 |
|
1511 |
102390 |
101790 |
101790 |
-600 |
-600 |
0 |
28 |
0 |
|||
|
1512 |
104250 |
100090 |
100090 |
100090 |
100090 |
100090 |
-4160 |
-4160 |
2 |
12 |
2 |
|
1601 |
103160 |
101800 |
102320 |
100510 |
101550 |
101610 |
-1610 |
-1550 |
164 |
252 |
0 |
|
1602 |
102250 |
100720 |
100720 |
-1530 |
-1530 |
0 |
0 |
0 |
|||
|
1603 |
101820 |
101820 |
101820 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
107580 |
105970 |
105970 |
-1610 |
-1610 |
0 |
20 |
0 |
|||
|
1605 |
107720 |
106100 |
106100 |
-1620 |
-1620 |
0 |
42 |
0 |
|||
|
1606 |
109030 |
104660 |
104660 |
-4370 |
-4370 |
0 |
6 |
0 |
|||
|
1607 |
108120 |
106500 |
106500 |
-1620 |
-1620 |
0 |
2 |
0 |
|||
|
1608 |
106520 |
106520 |
106520 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
678 |
1750 / -30 |
|||||||||
|
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 |
|||||||||||
|
1509 |
1974 |
1936 |
1980 |
1936 |
1976 |
1960 |
2 |
-14 |
416 |
1018 |
-98 |
|
1510 |
1979 |
1962 |
1990 |
1962 |
1978 |
1975 |
-1 |
-4 |
136900 |
231570 |
-9950 |
|
1511 |
1955 |
1940 |
1962 |
1937 |
1959 |
1950 |
4 |
-5 |
216 |
7344 |
-62 |
|
1512 |
1951 |
1935 |
1974 |
1935 |
1956 |
1952 |
5 |
1 |
518 |
1860 |
-96 |
|
1601 |
1953 |
1935 |
1985 |
1931 |
1969 |
1958 |
16 |
5 |
4210674 |
2189386 |
-59124 |
|
1602 |
1943 |
1928 |
1963 |
1926 |
1947 |
1950 |
4 |
7 |
498 |
8510 |
126 |
|
1603 |
1944 |
1924 |
1965 |
1924 |
1950 |
1949 |
6 |
5 |
490 |
8086 |
230 |
|
1604 |
1951 |
1932 |
1971 |
1932 |
1954 |
1957 |
3 |
6 |
22 |
1142 |
6 |
|
1605 |
1975 |
1953 |
1993 |
1953 |
1982 |
1974 |
7 |
-1 |
81188 |
381694 |
6430 |
|
1606 |
1962 |
1940 |
1970 |
1940 |
1960 |
1956 |
-2 |
-6 |
42 |
2858 |
2 |
|
1607 |
1967 |
1955 |
2015 |
1955 |
2010 |
1975 |
43 |
8 |
58 |
1204 |
4 |
|
1608 |
1993 |
1973 |
2000 |
1973 |
2000 |
1988 |
7 |
-5 |
12 |
182 |
-2 |
|
小计 |
4431034 |
2834854 / -62534 |
|||||||||
