|
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 |
43530 |
43620 |
44000 |
43500 |
43750 |
43690 |
220 |
160 |
10490 |
19690 |
-3980 |
|
1505 |
43500 |
43550 |
44060 |
43530 |
43750 |
43710 |
250 |
210 |
46358 |
123028 |
-1160 |
|
1506 |
43380 |
43510 |
44000 |
43430 |
43680 |
43670 |
300 |
290 |
317282 |
377226 |
1286 |
|
1507 |
43300 |
43420 |
43900 |
43350 |
43620 |
43570 |
320 |
270 |
113530 |
182902 |
1698 |
|
1508 |
43250 |
43260 |
43850 |
43260 |
43560 |
43520 |
310 |
270 |
24232 |
61398 |
724 |
|
1509 |
43260 |
43370 |
43830 |
43300 |
43500 |
43500 |
240 |
240 |
11052 |
29486 |
1736 |
|
1510 |
43240 |
43400 |
43820 |
43300 |
43520 |
43490 |
280 |
250 |
782 |
8778 |
246 |
|
1511 |
43210 |
43640 |
43800 |
43340 |
43530 |
43550 |
320 |
340 |
114 |
5404 |
-2 |
|
1512 |
43280 |
43360 |
43820 |
43300 |
43530 |
43510 |
250 |
230 |
260 |
7224 |
-34 |
|
1601 |
43250 |
43400 |
43850 |
43320 |
43540 |
43480 |
290 |
230 |
194 |
2332 |
44 |
|
1602 |
43350 |
43400 |
43790 |
43400 |
43590 |
43570 |
240 |
220 |
34 |
1572 |
2 |
|
1603 |
43410 |
43430 |
43800 |
43430 |
43480 |
43630 |
70 |
220 |
22 |
1160 |
-6 |
|
小计 |
|
|
|
|
|
|
|
|
524350 |
820200 / 554 |
|
|
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 |
13225 |
13320 |
13320 |
13000 |
13080 |
13165 |
-145 |
-60 |
5820 |
27380 |
-4590 |
|
1505 |
13240 |
13250 |
13265 |
13100 |
13105 |
13160 |
-135 |
-80 |
7846 |
62186 |
-1666 |
|
1506 |
13230 |
13250 |
13265 |
13100 |
13105 |
13160 |
-125 |
-70 |
41976 |
117146 |
2156 |
|
1507 |
13235 |
13260 |
13260 |
13105 |
13130 |
13170 |
-105 |
-65 |
26592 |
97086 |
9822 |
|
1508 |
13245 |
13265 |
13270 |
13125 |
13150 |
13170 |
-95 |
-75 |
6192 |
30028 |
2434 |
|
1509 |
13260 |
13255 |
13285 |
13150 |
13170 |
13210 |
-90 |
-50 |
826 |
8022 |
208 |
|
1510 |
13280 |
13280 |
13310 |
13195 |
13200 |
13235 |
-80 |
-45 |
166 |
2424 |
124 |
|
1511 |
13310 |
13330 |
13330 |
13220 |
13260 |
13250 |
-50 |
-60 |
36 |
670 |
18 |
|
1512 |
13305 |
13315 |
13360 |
13315 |
13325 |
13330 |
20 |
25 |
24 |
580 |
0 |
|
1601 |
13405 |
13370 |
13415 |
13305 |
13305 |
13355 |
-100 |
-50 |
12 |
262 |
-10 |
|
1602 |
13360 |
13430 |
13455 |
13430 |
13435 |
13440 |
75 |
80 |
22 |
244 |
0 |
|
1603 |
13470 |
13490 |
13500 |
13490 |
13500 |
13495 |
30 |
25 |
80 |
90 |
80 |
|
小计 |
|
|
|
|
|
|
|
|
89592 |
346118 / 8576 |
|
|
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 |
16165 |
16300 |
16400 |
16300 |
16360 |
16320 |
195 |
155 |
1000 |
7660 |
-620 |
|
1505 |
16220 |
16320 |
16410 |
16275 |
16400 |
16350 |
180 |
130 |
12290 |
22080 |
548 |
|
1506 |
16270 |
16375 |
16470 |
16330 |
16450 |
16395 |
180 |
125 |
147650 |
127450 |
-2520 |
|
1507 |
16300 |
16385 |
16500 |
16365 |
16490 |
16430 |
190 |
130 |
41098 |
66550 |
5040 |
|
1508 |
16315 |
16420 |
16515 |
16380 |
16510 |
16450 |
195 |
135 |
5866 |
15876 |
2022 |
|
1509 |
16335 |
16460 |
16545 |
16405 |
16530 |
16470 |
195 |
135 |
254 |
3440 |
48 |
|
1510 |
16375 |
16515 |
16570 |
16480 |
16570 |
16515 |
195 |
140 |
48 |
2246 |
-12 |
|
1511 |
16395 |
16500 |
16590 |
16485 |
16565 |
16515 |
170 |
120 |
68 |
1294 |
36 |
|
1512 |
16450 |
16540 |
16600 |
16540 |
16600 |
16555 |
150 |
105 |
24 |
342 |
2 |
|
1601 |
16455 |
16610 |
16610 |
16585 |
16610 |
16595 |
155 |
140 |
8 |
164 |
0 |
|
1602 |
16375 |
16690 |
16690 |
16690 |
16690 |
16690 |
315 |
315 |
4 |
98 |
4 |
|
1603 |
16415 |
16810 |
16810 |
16585 |
16700 |
16760 |
285 |
345 |
24 |
66 |
18 |
|
小计 |
|
|
|
|
|
|
|
|
208334 |
247266 / 4566 |
|
|
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 |
13000 |
12300 |
13320 |
12300 |
13240 |
13100 |
240 |
100 |
140 |
2320 |
70 |
|
1505 |
13020 |
13450 |
13450 |
13185 |
13295 |
13325 |
275 |
305 |
2224 |
3962 |
-842 |
|
1506 |
13030 |
13450 |
13500 |
13210 |
13320 |
13365 |
290 |
335 |
23234 |
20444 |
2138 |
|
1507 |
13040 |
13365 |
13485 |
13205 |
13310 |
13325 |
270 |
285 |
1916 |
3792 |
370 |
|
1508 |
13185 |
13600 |
13600 |
13240 |
13300 |
13320 |
115 |
135 |
314 |
270 |
174 |
|
1509 |
13170 |
13520 |
13520 |
13280 |
13280 |
13435 |
110 |
265 |
130 |
108 |
50 |
|
1510 |
13180 |
13535 |
13550 |
13300 |
13360 |
13500 |
180 |
320 |
424 |
426 |
-40 |
|
1511 |
13165 |
13435 |
13465 |
13435 |
13460 |
13450 |
295 |
285 |
6 |
18 |
-6 |
|
1512 |
13130 |
13485 |
13485 |
13465 |
13470 |
13475 |
340 |
345 |
8 |
20 |
-6 |
|
1601 |
13110 |
13490 |
13560 |
13375 |
13375 |
13525 |
265 |
415 |
98 |
144 |
-72 |
|
1602 |
13250 |
13500 |
13500 |
13345 |
13345 |
13375 |
95 |
125 |
10 |
104 |
4 |
|
1603 |
13210 |
13420 |
13530 |
13420 |
13510 |
13475 |
300 |
265 |
20 |
20 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
28524 |
31628 / 1842 |
|
|
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 |
94080 |
94280 |
95670 |
93700 |
95230 |
94720 |
1150 |
640 |
180214 |
112858 |
7230 |
|
1508 |
93630 |
94240 |
95180 |
93290 |
94830 |
94180 |
1200 |
550 |
1188 |
3648 |
454 |
|
1509 |
93820 |
94500 |
94900 |
93300 |
94560 |
94110 |
740 |
290 |
3312 |
4370 |
350 |
|
1510 |
94350 |
93280 |
94930 |
93280 |
94930 |
93780 |
580 |
-570 |
42 |
70 |
12 |
|
1511 |
93710 |
94460 |
94460 |
94460 |
94460 |
94460 |
750 |
750 |
8 |
54 |
0 |
|
1512 |
94260 |
94000 |
94000 |
94000 |
94000 |
94000 |
-260 |
-260 |
2 |
110 |
0 |
|
1601 |
93700 |
94240 |
95350 |
93720 |
95350 |
94470 |
1650 |
770 |
310 |
556 |
114 |
|
1602 |
94030 |
|
|
|
94800 |
94800 |
770 |
770 |
0 |
102 |
0 |
|
1603 |
94350 |
94920 |
95670 |
93990 |
95670 |
94700 |
1320 |
350 |
16 |
178 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
185092 |
121946 / 8164 |
|
|
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 |
115860 |
115960 |
116290 |
115270 |
115940 |
115750 |
80 |
-110 |
1628 |
1008 |
92 |
|
1508 |
116280 |
|
|
|
116170 |
116170 |
-110 |
-110 |
0 |
14 |
0 |
|
1509 |
116000 |
|
|
|
115890 |
115890 |
-110 |
-110 |
0 |
8 |
0 |
|
1510 |
117360 |
|
|
|
117250 |
117250 |
-110 |
-110 |
0 |
6 |
0 |
|
1511 |
118240 |
|
|
|
118240 |
118240 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
117680 |
|
|
|
117570 |
117570 |
-110 |
-110 |
0 |
2 |
0 |
|
1601 |
115950 |
|
|
|
115840 |
115840 |
-110 |
-110 |
0 |
4 |
0 |
|
1602 |
115900 |
|
|
|
115790 |
115790 |
-110 |
-110 |
0 |
2 |
0 |
|
1603 |
115900 |
|
|
|
115900 |
115900 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
1628 |
1044 / 92 |
|
|
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 |
2210 |
2199 |
2320 |
2199 |
2320 |
2259 |
110 |
49 |
120 |
600 |
-120 |
|
1505 |
2232 |
2225 |
2274 |
2218 |
2269 |
2239 |
37 |
7 |
160718 |
223148 |
-14532 |
|
1506 |
2267 |
2248 |
2305 |
2248 |
2302 |
2276 |
35 |
9 |
476 |
2998 |
-12 |
|
1507 |
2263 |
2273 |
2318 |
2268 |
2318 |
2286 |
55 |
23 |
136 |
636 |
-38 |
|
1508 |
2302 |
2286 |
2364 |
2278 |
2344 |
2295 |
42 |
-7 |
80 |
556 |
-30 |
|
1509 |
2333 |
2296 |
2368 |
2295 |
2366 |
2330 |
33 |
-3 |
4412 |
8236 |
222 |
|
1510 |
2280 |
2263 |
2334 |
2262 |
2329 |
2292 |
49 |
12 |
8377910 |
3799408 |
-1412 |
|
1511 |
2320 |
2309 |
2365 |
2305 |
2365 |
2312 |
45 |
-8 |
920 |
2596 |
80 |
|
1512 |
2323 |
2308 |
2360 |
2306 |
2360 |
2317 |
37 |
-6 |
146 |
724 |
-22 |
|
1601 |
2312 |
2305 |
2357 |
2291 |
2353 |
2322 |
41 |
10 |
93388 |
119450 |
14270 |
|
1602 |
2303 |
2299 |
2352 |
2292 |
2352 |
2311 |
49 |
8 |
270 |
3786 |
-10 |
|
1603 |
2307 |
2297 |
2354 |
2295 |
2354 |
2310 |
47 |
3 |
486 |
3214 |
108 |
|
小计 |
|
|
|
|
|
|
|
|
8639062 |
4165352 / -1496 |
|
