|
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 |
43920 |
43510 |
43570 |
43280 |
43470 |
43460 |
-450 |
-460 |
50310 |
87774 |
-7220 |
|
1506 |
43800 |
43380 |
43500 |
43170 |
43370 |
43360 |
-430 |
-440 |
248810 |
307216 |
-18430 |
|
1507 |
43720 |
43260 |
43390 |
43080 |
43240 |
43250 |
-480 |
-470 |
168176 |
234800 |
8210 |
|
1508 |
43700 |
43260 |
43300 |
43020 |
43190 |
43190 |
-510 |
-510 |
33434 |
77662 |
3650 |
|
1509 |
43670 |
43240 |
43250 |
42980 |
43150 |
43160 |
-520 |
-510 |
17926 |
40984 |
2888 |
|
1510 |
43700 |
43090 |
43240 |
42810 |
43160 |
43130 |
-540 |
-570 |
1826 |
11560 |
752 |
|
1511 |
43730 |
43010 |
43250 |
43000 |
43190 |
43150 |
-540 |
-580 |
672 |
6038 |
352 |
|
1512 |
43640 |
43220 |
43340 |
43010 |
43190 |
43190 |
-450 |
-450 |
610 |
7478 |
186 |
|
1601 |
43760 |
43310 |
43310 |
43130 |
43200 |
43230 |
-560 |
-530 |
374 |
2430 |
62 |
|
1602 |
43800 |
43200 |
43340 |
43140 |
43230 |
43260 |
-570 |
-540 |
96 |
1654 |
-4 |
|
1603 |
43790 |
43370 |
43440 |
43150 |
43320 |
43300 |
-470 |
-490 |
188 |
1258 |
8 |
|
1604 |
43850 |
43350 |
43500 |
43310 |
43310 |
43410 |
-540 |
-440 |
48 |
126 |
24 |
|
小计 |
|
|
|
|
|
|
|
|
522470 |
778980 / -9522 |
|
|
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 |
13115 |
13105 |
13125 |
13070 |
13095 |
13085 |
-20 |
-30 |
2590 |
53274 |
-404 |
|
1506 |
13125 |
13100 |
13140 |
13065 |
13095 |
13090 |
-30 |
-35 |
14598 |
112870 |
-2386 |
|
1507 |
13150 |
13100 |
13150 |
13090 |
13110 |
13105 |
-40 |
-45 |
17636 |
111556 |
4764 |
|
1508 |
13170 |
13140 |
13175 |
13120 |
13130 |
13135 |
-40 |
-35 |
2460 |
40626 |
976 |
|
1509 |
13205 |
13180 |
13195 |
13150 |
13180 |
13165 |
-25 |
-40 |
1560 |
10596 |
660 |
|
1510 |
13245 |
13230 |
13230 |
13190 |
13190 |
13200 |
-55 |
-45 |
488 |
2764 |
238 |
|
1511 |
13270 |
13220 |
13240 |
13215 |
13240 |
13215 |
-30 |
-55 |
44 |
714 |
4 |
|
1512 |
13310 |
|
|
|
13310 |
13310 |
0 |
0 |
0 |
588 |
0 |
|
1601 |
13330 |
13330 |
13345 |
13255 |
13315 |
13320 |
-15 |
-10 |
24 |
290 |
12 |
|
1602 |
13375 |
13340 |
13340 |
13340 |
13340 |
13340 |
-35 |
-35 |
6 |
250 |
6 |
|
1603 |
13375 |
13360 |
13360 |
13360 |
13360 |
13360 |
-15 |
-15 |
4 |
94 |
4 |
|
1604 |
13555 |
13375 |
13375 |
13375 |
13375 |
13375 |
-180 |
-180 |
2 |
12 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
39412 |
333634 / 3876 |
|
|
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 |
16525 |
16400 |
16505 |
16330 |
16395 |
16385 |
-130 |
-140 |
2618 |
14548 |
14 |
|
1506 |
16565 |
16420 |
16530 |
16350 |
16420 |
16425 |
-145 |
-140 |
92344 |
93174 |
-11782 |
|
1507 |
16590 |
16470 |
16545 |
16370 |
16450 |
16450 |
-140 |
-140 |
62118 |
89642 |
2630 |
|
1508 |
16605 |
16475 |
16550 |
16385 |
16450 |
16460 |
-155 |
-145 |
12170 |
30946 |
1562 |
|
1509 |
16640 |
16505 |
16570 |
16405 |
16500 |
16470 |
-140 |
-170 |
2374 |
5858 |
1048 |
|
1510 |
16665 |
16570 |
16600 |
16450 |
16530 |
16515 |
-135 |
-150 |
504 |
2300 |
50 |
|
1511 |
16630 |
16585 |
16595 |
16475 |
16570 |
16555 |
-60 |
-75 |
220 |
1558 |
-58 |
|
1512 |
16730 |
16540 |
16620 |
16510 |
16570 |
16565 |
-160 |
-165 |
104 |
368 |
-18 |
|
1601 |
16800 |
16620 |
16620 |
16605 |
16605 |
16610 |
-195 |
-190 |
18 |
182 |
-4 |
|
1602 |
16700 |
16655 |
16655 |
16625 |
16625 |
16635 |
-75 |
-65 |
6 |
100 |
0 |
|
1603 |
16795 |
16680 |
16700 |
16670 |
16670 |
16680 |
-125 |
-115 |
14 |
74 |
-8 |
|
1604 |
17060 |
|
|
|
17060 |
17060 |
0 |
0 |
0 |
2 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
172490 |
238752 / -6566 |
|
|
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 |
13570 |
13625 |
13625 |
13485 |
13485 |
13510 |
-85 |
-60 |
446 |
2604 |
-194 |
|
1506 |
13555 |
13520 |
13645 |
13445 |
13475 |
13530 |
-80 |
-25 |
9088 |
15672 |
-886 |
|
1507 |
13545 |
13515 |
13620 |
13440 |
13470 |
13505 |
-75 |
-40 |
1532 |
6290 |
338 |
|
1508 |
13565 |
13530 |
13605 |
13395 |
13470 |
13475 |
-95 |
-90 |
276 |
1620 |
72 |
|
1509 |
13570 |
13555 |
13555 |
13500 |
13510 |
13520 |
-60 |
-50 |
20 |
192 |
-6 |
|
1510 |
13610 |
13520 |
13545 |
13480 |
13480 |
13515 |
-130 |
-95 |
12 |
422 |
-6 |
|
1511 |
13565 |
|
|
|
13470 |
13470 |
-95 |
-95 |
0 |
14 |
0 |
|
1512 |
13750 |
|
|
|
13655 |
13655 |
-95 |
-95 |
0 |
28 |
0 |
|
1601 |
13635 |
|
|
|
13540 |
13540 |
-95 |
-95 |
0 |
106 |
0 |
|
1602 |
13650 |
|
|
|
13555 |
13555 |
-95 |
-95 |
0 |
24 |
0 |
|
1603 |
13725 |
|
|
|
13630 |
13630 |
-95 |
-95 |
0 |
16 |
0 |
|
1604 |
13445 |
|
|
|
13445 |
13445 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
11374 |
26988 / -682 |
|
|
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 |
95910 |
95330 |
96800 |
94900 |
95880 |
95910 |
-30 |
0 |
140930 |
110552 |
-5858 |
|
1508 |
95250 |
94200 |
95530 |
93900 |
94800 |
94710 |
-450 |
-540 |
1670 |
5874 |
150 |
|
1509 |
94120 |
93850 |
94920 |
93510 |
94140 |
94270 |
20 |
150 |
4148 |
9624 |
-950 |
|
1510 |
93720 |
93810 |
93810 |
93810 |
93810 |
93810 |
90 |
90 |
4 |
100 |
0 |
|
1511 |
94490 |
93330 |
95370 |
93330 |
94290 |
93950 |
-200 |
-540 |
28 |
56 |
6 |
|
1512 |
94770 |
92910 |
96940 |
92910 |
94200 |
94910 |
-570 |
140 |
10 |
124 |
2 |
|
1601 |
94320 |
93950 |
95010 |
93730 |
94860 |
94270 |
540 |
-50 |
172 |
1166 |
20 |
|
1602 |
94730 |
93840 |
94930 |
93840 |
94060 |
94280 |
-670 |
-450 |
16 |
108 |
2 |
|
1603 |
94490 |
94290 |
95000 |
94290 |
94320 |
94630 |
-170 |
140 |
42 |
292 |
22 |
|
1604 |
95020 |
|
|
|
95160 |
95160 |
140 |
140 |
0 |
22 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
147020 |
127918 / -6606 |
|
|
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 |
111850 |
111840 |
111880 |
111100 |
111550 |
111470 |
-300 |
-380 |
3434 |
2964 |
308 |
|
1508 |
111960 |
111710 |
112230 |
111440 |
111850 |
111800 |
-110 |
-160 |
14 |
24 |
0 |
|
1509 |
112170 |
112060 |
112060 |
112010 |
112010 |
112030 |
-160 |
-140 |
4 |
20 |
4 |
|
1510 |
112780 |
112220 |
113300 |
112220 |
113300 |
112760 |
520 |
-20 |
4 |
20 |
0 |
|
1511 |
113620 |
|
|
|
113620 |
113620 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
113080 |
|
|
|
113050 |
113050 |
-30 |
-30 |
0 |
2 |
0 |
|
1601 |
112800 |
|
|
|
112770 |
112770 |
-30 |
-30 |
0 |
4 |
0 |
|
1602 |
112750 |
|
|
|
112730 |
112730 |
-20 |
-20 |
0 |
2 |
0 |
|
1603 |
112750 |
|
|
|
112750 |
112750 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
112750 |
|
|
|
112750 |
112750 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
3456 |
3036 / 312 |
|
|
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 |
2285 |
2276 |
2278 |
2229 |
2239 |
2249 |
-46 |
-36 |
50348 |
148778 |
-4574 |
|
1506 |
2277 |
2254 |
2254 |
2223 |
2228 |
2238 |
-49 |
-39 |
442 |
3376 |
84 |
|
1507 |
2319 |
2282 |
2313 |
2280 |
2280 |
2289 |
-39 |
-30 |
44 |
616 |
-8 |
|
1508 |
2315 |
2289 |
2318 |
2281 |
2281 |
2296 |
-34 |
-19 |
6 |
454 |
0 |
|
1509 |
2335 |
2334 |
2334 |
2315 |
2326 |
2322 |
-9 |
-13 |
1478 |
8254 |
62 |
|
1510 |
2297 |
2277 |
2291 |
2270 |
2281 |
2280 |
-16 |
-17 |
4252402 |
3929950 |
84150 |
|
1511 |
2328 |
2292 |
2308 |
2280 |
2301 |
2294 |
-27 |
-34 |
298 |
2618 |
94 |
|
1512 |
2344 |
2327 |
2328 |
2318 |
2321 |
2321 |
-23 |
-23 |
136 |
838 |
-36 |
|
1601 |
2325 |
2306 |
2315 |
2298 |
2306 |
2307 |
-19 |
-18 |
92386 |
161454 |
13940 |
|
1602 |
2323 |
2313 |
2325 |
2304 |
2310 |
2311 |
-13 |
-12 |
190 |
3830 |
84 |
|
1603 |
2328 |
2324 |
2336 |
2316 |
2336 |
2322 |
8 |
-6 |
174 |
3906 |
80 |
|
1604 |
2358 |
2336 |
2342 |
2328 |
2335 |
2336 |
-23 |
-22 |
28 |
54 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
4397932 |
4264128 / 93884 |
|
