|
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 |
|||||||||||
|
1504 |
43910 |
44000 |
44370 |
43500 |
43870 |
43820 |
-40 |
-90 |
36280 |
58280 |
-7064 |
|
1505 |
43910 |
44150 |
44440 |
43500 |
43910 |
43960 |
0 |
50 |
222244 |
157050 |
-18640 |
|
1506 |
43820 |
44050 |
44340 |
43360 |
43770 |
43870 |
-50 |
50 |
560376 |
361418 |
27080 |
|
1507 |
43790 |
43930 |
44290 |
43310 |
43710 |
43780 |
-80 |
-10 |
129564 |
152966 |
14136 |
|
1508 |
43760 |
43920 |
44250 |
43280 |
43650 |
43730 |
-110 |
-30 |
20238 |
43786 |
4736 |
|
1509 |
43750 |
43940 |
44230 |
43270 |
43660 |
43770 |
-90 |
20 |
9094 |
22230 |
2074 |
|
1510 |
43750 |
43900 |
44200 |
43300 |
43650 |
43630 |
-100 |
-120 |
910 |
6890 |
124 |
|
1511 |
43750 |
44030 |
44150 |
43370 |
43600 |
43630 |
-150 |
-120 |
1060 |
4972 |
436 |
|
1512 |
43770 |
43840 |
44200 |
43290 |
43660 |
43700 |
-110 |
-70 |
306 |
7236 |
-22 |
|
1601 |
43820 |
43900 |
44220 |
43440 |
43620 |
43670 |
-200 |
-150 |
260 |
2362 |
44 |
|
1602 |
43800 |
43930 |
44200 |
43480 |
43620 |
43750 |
-180 |
-50 |
128 |
1552 |
16 |
|
1603 |
43830 |
43940 |
43950 |
43500 |
43700 |
43690 |
-130 |
-140 |
38 |
1010 |
-6 |
|
小计 |
980498 |
819752 / 22914 |
|||||||||
|
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 |
|||||||||||
|
1504 |
13300 |
13340 |
13370 |
13320 |
13355 |
13345 |
55 |
45 |
4906 |
45990 |
-1946 |
|
1505 |
13290 |
13290 |
13385 |
13290 |
13345 |
13330 |
55 |
40 |
12626 |
86048 |
-4488 |
|
1506 |
13280 |
13380 |
13380 |
13300 |
13330 |
13325 |
50 |
45 |
29912 |
120896 |
-1250 |
|
1507 |
13295 |
13295 |
13365 |
13295 |
13335 |
13335 |
40 |
40 |
8104 |
55652 |
1954 |
|
1508 |
13320 |
13355 |
13375 |
13330 |
13340 |
13355 |
20 |
35 |
2838 |
15318 |
850 |
|
1509 |
13330 |
13370 |
13385 |
13345 |
13345 |
13365 |
15 |
35 |
882 |
2918 |
384 |
|
1510 |
13365 |
13375 |
13410 |
13375 |
13380 |
13385 |
15 |
20 |
44 |
1152 |
24 |
|
1511 |
13430 |
13430 |
13430 |
0 |
0 |
0 |
576 |
0 |
|||
|
1512 |
13450 |
13495 |
13495 |
13465 |
13465 |
13475 |
15 |
25 |
6 |
560 |
4 |
|
1601 |
13505 |
13485 |
13485 |
13485 |
13485 |
13485 |
-20 |
-20 |
30 |
280 |
26 |
|
1602 |
13500 |
13550 |
13550 |
13525 |
13525 |
13530 |
25 |
30 |
6 |
246 |
4 |
|
1603 |
13570 |
13570 |
13570 |
0 |
0 |
0 |
12 |
0 |
|||
|
小计 |
59354 |
329648 / -4438 |
|||||||||
|
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 |
|||||||||||
|
1504 |
15915 |
16000 |
16010 |
15840 |
15890 |
15915 |
-25 |
0 |
3328 |
15540 |
-718 |
|
1505 |
15960 |
16025 |
16060 |
15880 |
15930 |
15950 |
-30 |
-10 |
51652 |
70096 |
-16346 |
|
1506 |
15970 |
16030 |
16075 |
15910 |
15945 |
15975 |
-25 |
5 |
111646 |
121658 |
-3592 |
|
1507 |
15985 |
16030 |
16095 |
15935 |
15950 |
15990 |
-35 |
5 |
27270 |
41686 |
-2664 |
|
1508 |
15995 |
16085 |
16115 |
15945 |
15965 |
15985 |
-30 |
-10 |
2662 |
6546 |
768 |
|
1509 |
16010 |
16105 |
16130 |
15965 |
15980 |
16015 |
-30 |
5 |
610 |
2320 |
250 |
|
1510 |
16075 |
16115 |
16180 |
16000 |
16035 |
16045 |
-40 |
-30 |
166 |
2108 |
116 |
|
1511 |
16100 |
16185 |
16200 |
16045 |
16055 |
16130 |
-45 |
30 |
64 |
1156 |
0 |
|
1512 |
16130 |
16200 |
16200 |
16055 |
16060 |
16105 |
-70 |
-25 |
34 |
338 |
12 |
|
1601 |
16190 |
16210 |
16210 |
15990 |
16155 |
16120 |
-35 |
-70 |
16 |
168 |
-8 |
|
1602 |
16200 |
16200 |
16200 |
0 |
0 |
0 |
92 |
0 |
|||
|
1603 |
16150 |
16150 |
16150 |
0 |
0 |
0 |
10 |
0 |
|||
|
小计 |
197448 |
261718 / -22182 |
|||||||||
|
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 |
|||||||||||
|
1504 |
12470 |
12500 |
12585 |
12385 |
12430 |
12430 |
-40 |
-40 |
236 |
2652 |
-120 |
|
1505 |
12475 |
12500 |
12505 |
12385 |
12425 |
12435 |
-50 |
-40 |
2142 |
11914 |
-528 |
|
1506 |
12465 |
12495 |
12500 |
12375 |
12410 |
12420 |
-55 |
-45 |
2080 |
10240 |
314 |
|
1507 |
12455 |
12465 |
12490 |
12380 |
12425 |
12415 |
-30 |
-40 |
284 |
1392 |
94 |
|
1508 |
12460 |
12420 |
12420 |
-40 |
-40 |
0 |
70 |
0 |
|||
|
1509 |
12525 |
12425 |
12425 |
12425 |
12425 |
12425 |
-100 |
-100 |
6 |
70 |
2 |
|
1510 |
12445 |
12420 |
12420 |
12420 |
12420 |
12420 |
-25 |
-25 |
4 |
468 |
0 |
|
1511 |
12375 |
12425 |
12425 |
12425 |
12425 |
12425 |
50 |
50 |
2 |
26 |
2 |
|
1512 |
12470 |
12435 |
12435 |
12390 |
12410 |
12410 |
-60 |
-60 |
14 |
38 |
-14 |
|
1601 |
12465 |
12465 |
12465 |
0 |
0 |
0 |
210 |
0 |
|||
|
1602 |
12470 |
12470 |
12470 |
0 |
0 |
0 |
100 |
0 |
|||
|
1603 |
12375 |
12575 |
12575 |
12575 |
12575 |
12575 |
200 |
200 |
2 |
2 |
2 |
|
小计 |
4770 |
27182 / -248 |
|||||||||
|
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 |
102070 |
101870 |
102710 |
100650 |
101080 |
101180 |
-990 |
-890 |
28860 |
14364 |
14364 |
|
1508 |
102070 |
102710 |
102710 |
100040 |
101210 |
101270 |
-860 |
-800 |
742 |
534 |
534 |
|
1509 |
102070 |
102500 |
103000 |
100260 |
101000 |
101420 |
-1070 |
-650 |
392 |
156 |
156 |
|
1510 |
102070 |
102800 |
102800 |
99520 |
101970 |
101200 |
-100 |
-870 |
20 |
8 |
8 |
|
1511 |
102070 |
103500 |
103500 |
100820 |
101260 |
101690 |
-810 |
-380 |
20 |
16 |
16 |
|
1512 |
102070 |
106660 |
106660 |
100680 |
101000 |
101870 |
-1070 |
-200 |
12 |
8 |
8 |
|
1601 |
102070 |
107800 |
107800 |
100500 |
101240 |
101360 |
-830 |
-710 |
120 |
96 |
96 |
|
1602 |
102070 |
111190 |
111190 |
100530 |
100900 |
101260 |
-1170 |
-810 |
114 |
72 |
72 |
|
1603 |
102070 |
100640 |
102010 |
100290 |
101430 |
100980 |
-640 |
-1090 |
16 |
12 |
12 |
|
小计 |
30296 |
15266 / |
|||||||||
|
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 |
120190 |
120000 |
120010 |
115150 |
119270 |
119230 |
-920 |
-960 |
1798 |
608 |
608 |
|
1508 |
120190 |
116580 |
122780 |
116580 |
119260 |
119240 |
-930 |
-950 |
10 |
4 |
4 |
|
1509 |
120190 |
120190 |
120190 |
0 |
0 |
0 |
0 |
0 |
|||
|
1510 |
120190 |
120200 |
122580 |
117000 |
120190 |
119680 |
0 |
-510 |
14 |
6 |
6 |
|
1511 |
120190 |
120190 |
120190 |
0 |
0 |
0 |
0 |
0 |
|||
|
1512 |
120190 |
120190 |
120190 |
0 |
0 |
0 |
0 |
0 |
|||
|
1601 |
120190 |
120190 |
123080 |
119060 |
119100 |
120660 |
-1090 |
470 |
10 |
2 |
2 |
|
1602 |
120190 |
120190 |
120190 |
0 |
0 |
0 |
0 |
0 |
|||
|
1603 |
120190 |
120190 |
120190 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
1832 |
620 / |
|||||||||
|
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 |
|||||||||||
|
1504 |
2380 |
2373 |
2373 |
2346 |
2359 |
2355 |
-21 |
-25 |
74 |
756 |
-34 |
|
1505 |
2435 |
2420 |
2428 |
2361 |
2426 |
2396 |
-9 |
-39 |
641282 |
518758 |
-58904 |
|
1506 |
2454 |
2438 |
2450 |
2366 |
2450 |
2410 |
-4 |
-44 |
950 |
4342 |
-278 |
|
1507 |
2470 |
2460 |
2465 |
2413 |
2465 |
2434 |
-5 |
-36 |
164 |
648 |
-32 |
|
1508 |
2511 |
2486 |
2486 |
2448 |
2471 |
2477 |
-40 |
-34 |
24 |
440 |
2 |
|
1509 |
2514 |
2510 |
2511 |
2431 |
2495 |
2472 |
-19 |
-42 |
3174 |
4588 |
-120 |
|
1510 |
2500 |
2495 |
2495 |
2407 |
2477 |
2455 |
-23 |
-45 |
6043130 |
2110134 |
17472 |
|
1511 |
2509 |
2488 |
2491 |
2404 |
2490 |
2448 |
-19 |
-61 |
290 |
1402 |
-26 |
|
1512 |
2515 |
2513 |
2513 |
2443 |
2506 |
2472 |
-9 |
-43 |
180 |
470 |
64 |
|
1601 |
2511 |
2508 |
2508 |
2436 |
2493 |
2474 |
-18 |
-37 |
30906 |
54812 |
2466 |
|
1602 |
2506 |
2495 |
2495 |
2423 |
2483 |
2452 |
-23 |
-54 |
598 |
3546 |
190 |
|
1603 |
2508 |
2503 |
2503 |
2424 |
2489 |
2473 |
-19 |
-35 |
430 |
1184 |
142 |
|
小计 |
6721202 |
2701080 / -39058 |
|||||||||
