|
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 |
43810 |
43500 |
44100 |
43500 |
43910 |
43920 |
100 |
110 |
44162 |
94994 |
-4272 |
|
1506 |
43750 |
43590 |
44200 |
43510 |
43870 |
43800 |
120 |
50 |
245716 |
325646 |
-11060 |
|
1507 |
43650 |
43470 |
44050 |
43400 |
43760 |
43720 |
110 |
70 |
160708 |
226590 |
13048 |
|
1508 |
43590 |
43490 |
43920 |
43360 |
43700 |
43700 |
110 |
110 |
27640 |
74012 |
4548 |
|
1509 |
43550 |
43410 |
43860 |
43350 |
43650 |
43670 |
100 |
120 |
13640 |
38096 |
1654 |
|
1510 |
43560 |
43380 |
43860 |
43350 |
43680 |
43700 |
120 |
140 |
998 |
10808 |
282 |
|
1511 |
43560 |
43500 |
43880 |
43460 |
43690 |
43730 |
130 |
170 |
232 |
5686 |
18 |
|
1512 |
43590 |
43330 |
43880 |
43330 |
43670 |
43640 |
80 |
50 |
460 |
7292 |
-22 |
|
1601 |
43630 |
43440 |
43930 |
43440 |
43720 |
43760 |
90 |
130 |
382 |
2368 |
-4 |
|
1602 |
43640 |
43600 |
43890 |
43600 |
43750 |
43800 |
110 |
160 |
60 |
1658 |
42 |
|
1603 |
43640 |
43500 |
43890 |
43500 |
43770 |
43790 |
130 |
150 |
160 |
1250 |
2 |
|
1604 |
43790 |
43890 |
43890 |
43800 |
43810 |
43850 |
20 |
60 |
78 |
102 |
76 |
|
小计 |
|
|
|
|
|
|
|
|
494236 |
788502 / 4312 |
|
|
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 |
13205 |
13160 |
13205 |
13070 |
13125 |
13115 |
-80 |
-90 |
5488 |
53678 |
-362 |
|
1506 |
13210 |
13205 |
13215 |
13075 |
13110 |
13125 |
-100 |
-85 |
31388 |
115256 |
1376 |
|
1507 |
13225 |
13200 |
13235 |
13095 |
13125 |
13150 |
-100 |
-75 |
27616 |
106792 |
3168 |
|
1508 |
13250 |
13215 |
13260 |
13135 |
13160 |
13170 |
-90 |
-80 |
6602 |
39650 |
2312 |
|
1509 |
13275 |
13235 |
13280 |
13165 |
13190 |
13205 |
-85 |
-70 |
1104 |
9936 |
292 |
|
1510 |
13315 |
13270 |
13315 |
13205 |
13215 |
13245 |
-100 |
-70 |
130 |
2526 |
6 |
|
1511 |
13365 |
13315 |
13315 |
13240 |
13280 |
13270 |
-85 |
-95 |
28 |
710 |
0 |
|
1512 |
13400 |
13355 |
13355 |
13285 |
13320 |
13310 |
-80 |
-90 |
8 |
588 |
8 |
|
1601 |
13420 |
13355 |
13355 |
13305 |
13305 |
13330 |
-115 |
-90 |
6 |
278 |
0 |
|
1602 |
13375 |
|
|
|
13375 |
13375 |
0 |
0 |
0 |
244 |
0 |
|
1603 |
13425 |
13375 |
13375 |
13375 |
13375 |
13375 |
-50 |
-50 |
6 |
90 |
0 |
|
1604 |
13040 |
13555 |
13555 |
13555 |
13555 |
13555 |
515 |
515 |
2 |
10 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
72378 |
329758 / 6798 |
|
|
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 |
16590 |
16515 |
16650 |
16420 |
16455 |
16525 |
-135 |
-65 |
3518 |
14534 |
-958 |
|
1506 |
16635 |
16590 |
16710 |
16450 |
16475 |
16565 |
-160 |
-70 |
100654 |
104956 |
-9550 |
|
1507 |
16675 |
16620 |
16745 |
16480 |
16500 |
16590 |
-175 |
-85 |
65654 |
87012 |
-7016 |
|
1508 |
16700 |
16635 |
16770 |
16500 |
16510 |
16605 |
-190 |
-95 |
9012 |
29384 |
654 |
|
1509 |
16715 |
16670 |
16785 |
16530 |
16540 |
16640 |
-175 |
-75 |
1154 |
4810 |
290 |
|
1510 |
16795 |
16695 |
16795 |
16580 |
16590 |
16665 |
-205 |
-130 |
146 |
2250 |
24 |
|
1511 |
16795 |
16705 |
16785 |
16590 |
16590 |
16630 |
-205 |
-165 |
412 |
1616 |
-216 |
|
1512 |
16830 |
16730 |
16770 |
16650 |
16650 |
16730 |
-180 |
-100 |
46 |
386 |
6 |
|
1601 |
16840 |
16770 |
16965 |
16660 |
16660 |
16800 |
-180 |
-40 |
16 |
186 |
0 |
|
1602 |
16885 |
16700 |
16700 |
16700 |
16700 |
16700 |
-185 |
-185 |
4 |
100 |
4 |
|
1603 |
16890 |
16815 |
16830 |
16735 |
16735 |
16795 |
-155 |
-95 |
8 |
82 |
-2 |
|
1604 |
17060 |
|
|
|
17060 |
17060 |
0 |
0 |
0 |
2 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
180624 |
245318 / -16764 |
|
|
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 |
13565 |
13595 |
13685 |
13440 |
13580 |
13570 |
15 |
5 |
282 |
2798 |
-126 |
|
1506 |
13560 |
13510 |
13660 |
13410 |
13565 |
13555 |
5 |
-5 |
14726 |
16558 |
-1156 |
|
1507 |
13555 |
13560 |
13635 |
13420 |
13560 |
13545 |
5 |
-10 |
1424 |
5952 |
176 |
|
1508 |
13575 |
13495 |
13625 |
13450 |
13510 |
13565 |
-65 |
-10 |
532 |
1548 |
88 |
|
1509 |
13575 |
13555 |
13625 |
13540 |
13550 |
13570 |
-25 |
-5 |
102 |
198 |
24 |
|
1510 |
13600 |
13730 |
13730 |
13490 |
13580 |
13610 |
-20 |
10 |
38 |
428 |
-14 |
|
1511 |
13555 |
|
|
|
13565 |
13565 |
10 |
10 |
0 |
14 |
0 |
|
1512 |
13580 |
13750 |
13750 |
13750 |
13750 |
13750 |
170 |
170 |
2 |
28 |
2 |
|
1601 |
13640 |
13615 |
13660 |
13615 |
13660 |
13635 |
20 |
-5 |
12 |
106 |
6 |
|
1602 |
13650 |
13705 |
13710 |
13540 |
13540 |
13650 |
-110 |
0 |
6 |
24 |
-2 |
|
1603 |
13525 |
13780 |
13780 |
13655 |
13655 |
13725 |
130 |
200 |
14 |
16 |
0 |
|
1604 |
13280 |
|
|
|
13280 |
13280 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
17138 |
27670 / -1002 |
|
|
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 |
95900 |
95980 |
96550 |
95200 |
95410 |
95910 |
-490 |
10 |
148104 |
116410 |
-10874 |
|
1508 |
94790 |
94750 |
96290 |
94180 |
94260 |
95250 |
-530 |
460 |
4026 |
5724 |
-52 |
|
1509 |
94430 |
94120 |
94770 |
93670 |
93700 |
94120 |
-730 |
-310 |
4350 |
10574 |
514 |
|
1510 |
94360 |
93750 |
93750 |
93690 |
93690 |
93720 |
-670 |
-640 |
4 |
100 |
-4 |
|
1511 |
95140 |
|
|
|
94490 |
94490 |
-650 |
-650 |
0 |
50 |
0 |
|
1512 |
94770 |
|
|
|
94770 |
94770 |
0 |
0 |
0 |
122 |
0 |
|
1601 |
94460 |
94790 |
94790 |
93970 |
93970 |
94320 |
-490 |
-140 |
154 |
1146 |
4 |
|
1602 |
94790 |
95400 |
95400 |
94650 |
94700 |
94730 |
-90 |
-60 |
24 |
106 |
-6 |
|
1603 |
95140 |
95270 |
95560 |
93510 |
94280 |
94490 |
-860 |
-650 |
88 |
270 |
36 |
|
1604 |
95560 |
95220 |
95220 |
94800 |
94800 |
95020 |
-760 |
-540 |
12 |
22 |
12 |
|
小计 |
|
|
|
|
|
|
|
|
156762 |
134524 / -10370 |
|
|
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 |
111110 |
112000 |
112960 |
111120 |
111440 |
111850 |
330 |
740 |
10518 |
2656 |
-928 |
|
1508 |
111210 |
111470 |
113030 |
111050 |
111870 |
111960 |
660 |
750 |
34 |
24 |
-6 |
|
1509 |
112140 |
112640 |
112640 |
111700 |
111700 |
112170 |
-440 |
30 |
4 |
16 |
4 |
|
1510 |
112260 |
112340 |
113460 |
112310 |
113460 |
112780 |
1200 |
520 |
10 |
20 |
4 |
|
1511 |
113100 |
|
|
|
113100 |
113100 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
112560 |
|
|
|
113080 |
113080 |
520 |
520 |
0 |
2 |
0 |
|
1601 |
110900 |
112800 |
112800 |
112800 |
112800 |
112800 |
1900 |
1900 |
2 |
4 |
0 |
|
1602 |
110860 |
|
|
|
112750 |
112750 |
1890 |
1890 |
0 |
2 |
0 |
|
1603 |
110860 |
|
|
|
110860 |
110860 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
110860 |
|
|
|
110860 |
110860 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
10568 |
2724 / -926 |
|
|
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 |
2290 |
2289 |
2298 |
2275 |
2280 |
2285 |
-10 |
-5 |
55504 |
153352 |
-8862 |
|
1506 |
2294 |
2301 |
2303 |
2251 |
2256 |
2277 |
-38 |
-17 |
768 |
3292 |
138 |
|
1507 |
2332 |
2306 |
2334 |
2306 |
2323 |
2319 |
-9 |
-13 |
12 |
624 |
-2 |
|
1508 |
2322 |
2303 |
2343 |
2295 |
2295 |
2315 |
-27 |
-7 |
44 |
454 |
-14 |
|
1509 |
2354 |
2333 |
2349 |
2321 |
2325 |
2335 |
-29 |
-19 |
3738 |
8192 |
96 |
|
1510 |
2319 |
2305 |
2314 |
2278 |
2279 |
2297 |
-40 |
-22 |
6266020 |
3845800 |
261648 |
|
1511 |
2344 |
2333 |
2340 |
2313 |
2313 |
2328 |
-31 |
-16 |
204 |
2524 |
18 |
|
1512 |
2362 |
2353 |
2356 |
2335 |
2335 |
2344 |
-27 |
-18 |
92 |
874 |
10 |
|
1601 |
2344 |
2333 |
2342 |
2310 |
2310 |
2325 |
-34 |
-19 |
96368 |
147514 |
7742 |
|
1602 |
2337 |
2325 |
2336 |
2314 |
2314 |
2323 |
-23 |
-14 |
192 |
3746 |
-12 |
|
1603 |
2343 |
2331 |
2343 |
2321 |
2326 |
2328 |
-17 |
-15 |
394 |
3826 |
136 |
|
1604 |
2360 |
2351 |
2376 |
2331 |
2353 |
2358 |
-7 |
-2 |
46 |
46 |
24 |
|
小计 |
|
|
|
|
|
|
|
|
6423382 |
4170244 / 260922 |
|
