|
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 |
43380 |
43200 |
43920 |
42750 |
43090 |
43080 |
-290 |
-300 |
4570 |
15920 |
-470 |
|
1505 |
43260 |
42950 |
43280 |
42730 |
43130 |
43040 |
-130 |
-220 |
51462 |
112032 |
-4786 |
|
1506 |
43160 |
42760 |
43180 |
42570 |
43000 |
42890 |
-160 |
-270 |
330834 |
381474 |
-6386 |
|
1507 |
43060 |
42700 |
43100 |
42490 |
42910 |
42820 |
-150 |
-240 |
139966 |
203390 |
5866 |
|
1508 |
42910 |
42690 |
43030 |
42440 |
42840 |
42770 |
-70 |
-140 |
19694 |
68526 |
880 |
|
1509 |
42890 |
42680 |
42980 |
42400 |
42830 |
42740 |
-60 |
-150 |
7672 |
33932 |
1046 |
|
1510 |
42760 |
42560 |
42920 |
42420 |
42790 |
42730 |
30 |
-30 |
1300 |
10542 |
336 |
|
1511 |
42740 |
42670 |
42940 |
42450 |
42790 |
42760 |
50 |
20 |
166 |
5594 |
-44 |
|
1512 |
42950 |
42620 |
42970 |
42460 |
42800 |
42790 |
-150 |
-160 |
188 |
7276 |
6 |
|
1601 |
43080 |
42740 |
43010 |
42500 |
42920 |
42750 |
-160 |
-330 |
220 |
2334 |
28 |
|
1602 |
42890 |
42740 |
43030 |
42600 |
42890 |
42820 |
0 |
-70 |
50 |
1614 |
18 |
|
1603 |
43120 |
42650 |
42950 |
42550 |
42940 |
42800 |
-180 |
-320 |
34 |
1182 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
556156 |
843816 / -3508 |
|
|
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 |
13025 |
12890 |
13085 |
12890 |
13085 |
13035 |
60 |
10 |
4240 |
22180 |
-2870 |
|
1505 |
13055 |
13050 |
13100 |
13005 |
13040 |
13055 |
-15 |
0 |
5352 |
57452 |
-1016 |
|
1506 |
13050 |
13040 |
13105 |
13005 |
13060 |
13060 |
10 |
10 |
27882 |
121674 |
2602 |
|
1507 |
13065 |
13030 |
13125 |
13030 |
13075 |
13080 |
10 |
15 |
20128 |
98050 |
284 |
|
1508 |
13090 |
13080 |
13150 |
13060 |
13090 |
13100 |
0 |
10 |
5488 |
34790 |
1382 |
|
1509 |
13105 |
13125 |
13175 |
13095 |
13135 |
13120 |
30 |
15 |
1836 |
9524 |
832 |
|
1510 |
13145 |
13145 |
13210 |
13140 |
13175 |
13160 |
30 |
15 |
152 |
2504 |
52 |
|
1511 |
13190 |
13250 |
13250 |
13185 |
13200 |
13200 |
10 |
10 |
152 |
716 |
26 |
|
1512 |
13205 |
13240 |
13240 |
13240 |
13240 |
13240 |
35 |
35 |
42 |
582 |
-2 |
|
1601 |
13245 |
|
|
|
13245 |
13245 |
0 |
0 |
0 |
264 |
0 |
|
1602 |
13290 |
|
|
|
13290 |
13290 |
0 |
0 |
0 |
244 |
0 |
|
1603 |
13305 |
|
|
|
13305 |
13305 |
0 |
0 |
0 |
90 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
65272 |
348070 / 1290 |
|
|
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 |
16255 |
16260 |
16360 |
16250 |
16360 |
16285 |
105 |
30 |
410 |
7420 |
100 |
|
1505 |
16310 |
16295 |
16415 |
16265 |
16370 |
16335 |
60 |
25 |
6764 |
19650 |
-206 |
|
1506 |
16365 |
16350 |
16470 |
16300 |
16425 |
16375 |
60 |
10 |
108834 |
120994 |
2818 |
|
1507 |
16380 |
16375 |
16505 |
16325 |
16455 |
16405 |
75 |
25 |
58754 |
80792 |
15798 |
|
1508 |
16420 |
16370 |
16520 |
16350 |
16475 |
16430 |
55 |
10 |
6178 |
19692 |
2844 |
|
1509 |
16420 |
16430 |
16550 |
16390 |
16505 |
16475 |
85 |
55 |
464 |
3728 |
204 |
|
1510 |
16430 |
16430 |
16575 |
16430 |
16550 |
16505 |
120 |
75 |
90 |
2282 |
26 |
|
1511 |
16495 |
16490 |
16520 |
16465 |
16520 |
16480 |
25 |
-15 |
76 |
1372 |
32 |
|
1512 |
16450 |
16535 |
16625 |
16490 |
16625 |
16565 |
175 |
115 |
62 |
372 |
30 |
|
1601 |
16475 |
16560 |
16685 |
16485 |
16685 |
16555 |
210 |
80 |
36 |
190 |
24 |
|
1602 |
16615 |
16610 |
16720 |
16610 |
16720 |
16640 |
105 |
25 |
14 |
96 |
6 |
|
1603 |
16650 |
16560 |
16735 |
16560 |
16735 |
16610 |
85 |
-40 |
22 |
74 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
181704 |
256662 / 21674 |
|
|
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 |
12945 |
12830 |
13220 |
12830 |
13220 |
13020 |
275 |
75 |
210 |
2420 |
90 |
|
1505 |
13040 |
13000 |
13185 |
12995 |
13175 |
13095 |
135 |
55 |
464 |
3452 |
-146 |
|
1506 |
13075 |
13000 |
13260 |
12935 |
13180 |
13100 |
105 |
25 |
11186 |
17790 |
-1052 |
|
1507 |
13080 |
13025 |
13265 |
12970 |
13195 |
13115 |
115 |
35 |
1898 |
5094 |
110 |
|
1508 |
13055 |
13050 |
13205 |
13050 |
13185 |
13105 |
130 |
50 |
300 |
652 |
102 |
|
1509 |
13150 |
13145 |
13220 |
13120 |
13205 |
13155 |
55 |
5 |
48 |
132 |
16 |
|
1510 |
13090 |
13165 |
13250 |
13155 |
13235 |
13220 |
145 |
130 |
112 |
446 |
18 |
|
1511 |
13055 |
13095 |
13170 |
13095 |
13170 |
13130 |
115 |
75 |
4 |
16 |
-4 |
|
1512 |
13105 |
13195 |
13280 |
13195 |
13280 |
13225 |
175 |
120 |
6 |
24 |
0 |
|
1601 |
13325 |
13160 |
13215 |
13160 |
13215 |
13190 |
-110 |
-135 |
6 |
106 |
0 |
|
1602 |
13075 |
13125 |
13125 |
13125 |
13125 |
13125 |
50 |
50 |
2 |
106 |
-2 |
|
1603 |
13100 |
13120 |
13120 |
13120 |
13120 |
13120 |
20 |
20 |
6 |
18 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
14242 |
30256 / -870 |
|
|
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 |
93740 |
92700 |
95000 |
92640 |
94730 |
93970 |
990 |
230 |
220106 |
132258 |
4568 |
|
1508 |
93180 |
92200 |
94100 |
92200 |
93800 |
93470 |
620 |
290 |
1610 |
5288 |
1086 |
|
1509 |
93140 |
92250 |
94140 |
92200 |
93790 |
93600 |
650 |
460 |
5028 |
8198 |
804 |
|
1510 |
93440 |
|
|
|
93440 |
93440 |
0 |
0 |
0 |
62 |
0 |
|
1511 |
94210 |
92740 |
92740 |
92740 |
92740 |
92740 |
-1470 |
-1470 |
2 |
50 |
0 |
|
1512 |
92640 |
92900 |
94200 |
92840 |
94200 |
93120 |
1560 |
480 |
10 |
120 |
0 |
|
1601 |
93630 |
93050 |
94860 |
93050 |
94860 |
94060 |
1230 |
430 |
232 |
750 |
6 |
|
1602 |
94120 |
|
|
|
94550 |
94550 |
430 |
430 |
0 |
100 |
0 |
|
1603 |
94020 |
93500 |
94490 |
93500 |
94280 |
94090 |
260 |
70 |
6 |
212 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
226994 |
147038 / 6464 |
|
|
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 |
113680 |
112400 |
114140 |
112320 |
113850 |
113530 |
170 |
-150 |
4132 |
1692 |
-202 |
|
1508 |
114110 |
|
|
|
114100 |
114100 |
-10 |
-10 |
0 |
16 |
0 |
|
1509 |
113830 |
|
|
|
113900 |
113900 |
70 |
70 |
0 |
8 |
0 |
|
1510 |
115240 |
|
|
|
115080 |
115080 |
-160 |
-160 |
0 |
8 |
0 |
|
1511 |
116100 |
|
|
|
116100 |
116100 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
115550 |
|
|
|
115390 |
115390 |
-160 |
-160 |
0 |
2 |
0 |
|
1601 |
113850 |
|
|
|
113700 |
113700 |
-150 |
-150 |
0 |
4 |
0 |
|
1602 |
113800 |
|
|
|
113650 |
113650 |
-150 |
-150 |
0 |
2 |
0 |
|
1603 |
113800 |
|
|
|
113800 |
113800 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
4132 |
1732 / -202 |
|
|
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 |
2259 |
|
|
|
2259 |
2259 |
0 |
0 |
0 |
600 |
0 |
|
1505 |
2259 |
2266 |
2278 |
2257 |
2267 |
2271 |
8 |
12 |
76132 |
190858 |
-14168 |
|
1506 |
2314 |
2303 |
2309 |
2292 |
2293 |
2297 |
-21 |
-17 |
456 |
3032 |
-220 |
|
1507 |
2316 |
2315 |
2336 |
2315 |
2315 |
2326 |
-1 |
10 |
136 |
664 |
-16 |
|
1508 |
2303 |
2334 |
2349 |
2283 |
2311 |
2320 |
8 |
17 |
62 |
506 |
-50 |
|
1509 |
2354 |
2364 |
2364 |
2335 |
2335 |
2352 |
-19 |
-2 |
1648 |
8008 |
190 |
|
1510 |
2321 |
2327 |
2331 |
2294 |
2297 |
2315 |
-24 |
-6 |
4532636 |
3771342 |
67630 |
|
1511 |
2356 |
2357 |
2357 |
2335 |
2335 |
2349 |
-21 |
-7 |
56 |
2590 |
0 |
|
1512 |
2355 |
2353 |
2356 |
2340 |
2340 |
2349 |
-15 |
-6 |
28 |
776 |
2 |
|
1601 |
2342 |
2345 |
2353 |
2319 |
2322 |
2336 |
-20 |
-6 |
47252 |
128430 |
6056 |
|
1602 |
2342 |
2342 |
2348 |
2313 |
2317 |
2335 |
-25 |
-7 |
278 |
3848 |
180 |
|
1603 |
2342 |
2356 |
2356 |
2319 |
2319 |
2337 |
-23 |
-5 |
790 |
3782 |
458 |
|
小计 |
|
|
|
|
|
|
|
|
4659474 |
4114436 / 60062 |
|
