|
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 |
43040 |
42980 |
43590 |
42850 |
43480 |
43350 |
440 |
310 |
47440 |
105982 |
-6050 |
|
1506 |
42890 |
42830 |
43510 |
42720 |
43340 |
43140 |
450 |
250 |
274218 |
361406 |
-20068 |
|
1507 |
42820 |
42780 |
43420 |
42640 |
43250 |
43090 |
430 |
270 |
139508 |
206302 |
2912 |
|
1508 |
42770 |
42670 |
43370 |
42600 |
43200 |
43060 |
430 |
290 |
25582 |
68412 |
-114 |
|
1509 |
42740 |
42660 |
43340 |
42590 |
43170 |
43080 |
430 |
340 |
8704 |
34130 |
198 |
|
1510 |
42730 |
42620 |
43320 |
42570 |
43140 |
43110 |
410 |
380 |
588 |
10520 |
-22 |
|
1511 |
42760 |
42610 |
43310 |
42610 |
43210 |
43170 |
450 |
410 |
308 |
5682 |
88 |
|
1512 |
42790 |
42580 |
43350 |
42580 |
43150 |
43140 |
360 |
350 |
452 |
7336 |
60 |
|
1601 |
42750 |
42820 |
43520 |
42820 |
43220 |
43280 |
470 |
530 |
284 |
2368 |
34 |
|
1602 |
42820 |
42820 |
43370 |
42820 |
43330 |
43200 |
510 |
380 |
32 |
1622 |
8 |
|
1603 |
42800 |
42490 |
43720 |
42480 |
43310 |
43090 |
510 |
290 |
108 |
1214 |
32 |
|
1604 |
42800 |
42840 |
43440 |
42840 |
43400 |
43300 |
600 |
500 |
10 |
6 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
497234 |
804980 / -22916 |
|
|
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 |
13055 |
13065 |
13170 |
13050 |
13135 |
13120 |
80 |
65 |
5126 |
56098 |
-1354 |
|
1506 |
13060 |
13060 |
13195 |
13050 |
13180 |
13120 |
120 |
60 |
31486 |
122168 |
494 |
|
1507 |
13080 |
13075 |
13210 |
13070 |
13195 |
13135 |
115 |
55 |
29138 |
102440 |
4390 |
|
1508 |
13100 |
13090 |
13225 |
13090 |
13225 |
13165 |
125 |
65 |
5856 |
36450 |
1660 |
|
1509 |
13120 |
13145 |
13250 |
13145 |
13250 |
13185 |
130 |
65 |
1316 |
9694 |
170 |
|
1510 |
13160 |
13185 |
13260 |
13180 |
13240 |
13215 |
80 |
55 |
58 |
2488 |
-16 |
|
1511 |
13200 |
13265 |
13265 |
13260 |
13260 |
13260 |
60 |
60 |
44 |
710 |
-6 |
|
1512 |
13240 |
13285 |
13285 |
13285 |
13285 |
13285 |
45 |
45 |
20 |
582 |
0 |
|
1601 |
13245 |
13335 |
13340 |
13335 |
13340 |
13335 |
95 |
90 |
18 |
278 |
14 |
|
1602 |
13290 |
13375 |
13375 |
13375 |
13375 |
13375 |
85 |
85 |
2 |
244 |
0 |
|
1603 |
13305 |
|
|
|
13305 |
13305 |
0 |
0 |
0 |
90 |
0 |
|
1604 |
13305 |
|
|
|
13305 |
13305 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
73064 |
331242 / 5352 |
|
|
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 |
16335 |
16340 |
16540 |
16335 |
16515 |
16500 |
180 |
165 |
10264 |
16092 |
-3558 |
|
1506 |
16375 |
16400 |
16590 |
16380 |
16560 |
16535 |
185 |
160 |
149780 |
118312 |
-2682 |
|
1507 |
16405 |
16435 |
16625 |
16415 |
16595 |
16570 |
190 |
165 |
70404 |
86440 |
5648 |
|
1508 |
16430 |
16450 |
16650 |
16440 |
16615 |
16615 |
185 |
185 |
13130 |
23596 |
3904 |
|
1509 |
16475 |
16520 |
16675 |
16470 |
16640 |
16630 |
165 |
155 |
918 |
3844 |
116 |
|
1510 |
16505 |
16655 |
16710 |
16655 |
16690 |
16675 |
185 |
170 |
228 |
2276 |
-6 |
|
1511 |
16480 |
16600 |
16725 |
16585 |
16685 |
16635 |
205 |
155 |
214 |
1466 |
94 |
|
1512 |
16565 |
16710 |
16745 |
16710 |
16715 |
16725 |
150 |
160 |
16 |
386 |
14 |
|
1601 |
16555 |
16735 |
16755 |
16720 |
16720 |
16740 |
165 |
185 |
10 |
192 |
2 |
|
1602 |
16640 |
16660 |
16790 |
16660 |
16790 |
16705 |
150 |
65 |
10 |
94 |
-2 |
|
1603 |
16610 |
16800 |
16875 |
16800 |
16800 |
16830 |
190 |
220 |
34 |
86 |
12 |
|
1604 |
16610 |
|
|
|
16610 |
16610 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
245008 |
252784 / 3542 |
|
|
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 |
13095 |
13235 |
13310 |
13140 |
13255 |
13230 |
160 |
135 |
630 |
3366 |
-86 |
|
1506 |
13100 |
13150 |
13365 |
13130 |
13290 |
13250 |
190 |
150 |
15764 |
17238 |
-552 |
|
1507 |
13115 |
13155 |
13360 |
13140 |
13295 |
13255 |
180 |
140 |
1786 |
5704 |
610 |
|
1508 |
13105 |
13295 |
13350 |
13165 |
13300 |
13240 |
195 |
135 |
446 |
750 |
98 |
|
1509 |
13155 |
13275 |
13370 |
13180 |
13370 |
13275 |
215 |
120 |
62 |
140 |
8 |
|
1510 |
13220 |
13360 |
13400 |
13205 |
13350 |
13330 |
130 |
110 |
42 |
448 |
2 |
|
1511 |
13130 |
13295 |
13295 |
13290 |
13290 |
13290 |
160 |
160 |
6 |
14 |
-2 |
|
1512 |
13225 |
13385 |
13405 |
13290 |
13405 |
13340 |
180 |
115 |
8 |
28 |
4 |
|
1601 |
13190 |
13295 |
13410 |
13295 |
13410 |
13355 |
220 |
165 |
10 |
104 |
-2 |
|
1602 |
13125 |
13490 |
13500 |
13445 |
13445 |
13485 |
320 |
360 |
146 |
32 |
-74 |
|
1603 |
13120 |
13390 |
13390 |
13390 |
13390 |
13390 |
270 |
270 |
2 |
16 |
-2 |
|
1604 |
13120 |
|
|
|
13120 |
13120 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
18902 |
27840 / 4 |
|
|
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 |
93970 |
94610 |
95900 |
94260 |
95400 |
95090 |
1430 |
1120 |
195920 |
131624 |
-634 |
|
1508 |
93470 |
93800 |
95260 |
93350 |
94550 |
94360 |
1080 |
890 |
1534 |
5392 |
104 |
|
1509 |
93600 |
93810 |
94580 |
93240 |
94340 |
93990 |
740 |
390 |
4902 |
8914 |
716 |
|
1510 |
93440 |
|
|
|
93440 |
93440 |
0 |
0 |
0 |
62 |
0 |
|
1511 |
92740 |
94330 |
95310 |
94330 |
95310 |
94980 |
2570 |
2240 |
6 |
50 |
0 |
|
1512 |
93120 |
95000 |
95000 |
94050 |
94050 |
94520 |
930 |
1400 |
4 |
120 |
0 |
|
1601 |
94060 |
94550 |
94770 |
93810 |
94230 |
94400 |
170 |
340 |
502 |
1062 |
312 |
|
1602 |
94550 |
94720 |
94960 |
94720 |
94960 |
94870 |
410 |
320 |
16 |
112 |
12 |
|
1603 |
94090 |
95420 |
95550 |
95030 |
95030 |
95290 |
940 |
1200 |
10 |
222 |
10 |
|
1604 |
94090 |
95060 |
95060 |
95060 |
95060 |
95060 |
970 |
970 |
2 |
2 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
202896 |
147560 / 522 |
|
|
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 |
113530 |
113200 |
113700 |
111010 |
112880 |
112780 |
-650 |
-750 |
3866 |
1962 |
270 |
|
1508 |
114100 |
|
|
|
113190 |
113190 |
-910 |
-910 |
0 |
16 |
0 |
|
1509 |
113900 |
112930 |
113750 |
111860 |
113750 |
112840 |
-150 |
-1060 |
6 |
8 |
0 |
|
1510 |
115080 |
115090 |
115090 |
115090 |
115090 |
115090 |
10 |
10 |
2 |
8 |
0 |
|
1511 |
115940 |
|
|
|
115940 |
115940 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
115390 |
|
|
|
115400 |
115400 |
10 |
10 |
0 |
2 |
0 |
|
1601 |
113700 |
|
|
|
113700 |
113700 |
0 |
0 |
0 |
4 |
0 |
|
1602 |
113650 |
|
|
|
113650 |
113650 |
0 |
0 |
0 |
2 |
0 |
|
1603 |
113650 |
|
|
|
113650 |
113650 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
113650 |
|
|
|
113650 |
113650 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
3874 |
2002 / 270 |
|
|
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 |
2271 |
2260 |
2285 |
2259 |
2281 |
2273 |
10 |
2 |
57704 |
178594 |
-12264 |
|
1506 |
2297 |
2282 |
2299 |
2280 |
2293 |
2286 |
-4 |
-11 |
658 |
3142 |
110 |
|
1507 |
2326 |
2320 |
2329 |
2310 |
2321 |
2320 |
-5 |
-6 |
74 |
636 |
-28 |
|
1508 |
2320 |
2309 |
2335 |
2309 |
2335 |
2325 |
15 |
5 |
26 |
496 |
-10 |
|
1509 |
2352 |
2328 |
2365 |
2328 |
2355 |
2345 |
3 |
-7 |
2372 |
7978 |
-30 |
|
1510 |
2315 |
2296 |
2329 |
2291 |
2318 |
2312 |
3 |
-3 |
5042842 |
3630552 |
-140790 |
|
1511 |
2349 |
2339 |
2361 |
2337 |
2350 |
2350 |
1 |
1 |
108 |
2550 |
-40 |
|
1512 |
2349 |
2348 |
2368 |
2345 |
2368 |
2352 |
19 |
3 |
48 |
780 |
4 |
|
1601 |
2336 |
2315 |
2350 |
2315 |
2339 |
2336 |
3 |
0 |
55552 |
132086 |
3656 |
|
1602 |
2335 |
2313 |
2346 |
2313 |
2339 |
2334 |
4 |
-1 |
90 |
3812 |
-36 |
|
1603 |
2337 |
2320 |
2353 |
2318 |
2345 |
2342 |
8 |
5 |
264 |
3698 |
-84 |
|
1604 |
2337 |
|
|
|
2337 |
2337 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
5159738 |
3964324 / -149512 |
|
