|
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 |
44050 |
44040 |
44270 |
43910 |
44000 |
44020 |
-50 |
-30 |
29366 |
58200 |
-6170 |
|
1506 |
44010 |
43950 |
44180 |
43810 |
43930 |
43970 |
-80 |
-40 |
158298 |
182258 |
-19156 |
|
1507 |
43850 |
43800 |
44050 |
43640 |
43730 |
43830 |
-120 |
-20 |
306368 |
345074 |
33840 |
|
1508 |
43730 |
43730 |
43970 |
43550 |
43650 |
43720 |
-80 |
-10 |
49700 |
99416 |
1564 |
|
1509 |
43660 |
43630 |
43900 |
43490 |
43600 |
43670 |
-60 |
10 |
19708 |
45978 |
1688 |
|
1510 |
43600 |
43640 |
43850 |
43450 |
43520 |
43580 |
-80 |
-20 |
5510 |
16314 |
1478 |
|
1511 |
43600 |
43610 |
43760 |
43470 |
43530 |
43540 |
-70 |
-60 |
834 |
6914 |
552 |
|
1512 |
43690 |
43600 |
43750 |
43430 |
43450 |
43590 |
-240 |
-100 |
708 |
7526 |
48 |
|
1601 |
43630 |
43570 |
43760 |
43460 |
43490 |
43590 |
-140 |
-40 |
346 |
2624 |
-70 |
|
1602 |
43670 |
43660 |
43750 |
43500 |
43500 |
43620 |
-170 |
-50 |
278 |
1926 |
100 |
|
1603 |
43710 |
43490 |
43790 |
43490 |
43610 |
43660 |
-100 |
-50 |
56 |
1426 |
-6 |
|
1604 |
43700 |
43710 |
43850 |
43530 |
43560 |
43710 |
-140 |
10 |
70 |
356 |
24 |
|
小计 |
|
|
|
|
|
|
|
|
571242 |
768012 / 13892 |
|
|
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 |
13300 |
13360 |
13370 |
13250 |
13260 |
13300 |
-40 |
0 |
6280 |
39488 |
-1818 |
|
1506 |
13320 |
13380 |
13405 |
13280 |
13290 |
13340 |
-30 |
20 |
14306 |
72562 |
-1874 |
|
1507 |
13345 |
13385 |
13420 |
13290 |
13305 |
13360 |
-40 |
15 |
66102 |
141968 |
4824 |
|
1508 |
13365 |
13400 |
13435 |
13310 |
13320 |
13375 |
-45 |
10 |
12624 |
56888 |
-236 |
|
1509 |
13370 |
13485 |
13485 |
13320 |
13330 |
13385 |
-40 |
15 |
7066 |
25882 |
2632 |
|
1510 |
13375 |
13440 |
13465 |
13335 |
13340 |
13375 |
-35 |
0 |
1152 |
4138 |
628 |
|
1511 |
13400 |
13465 |
13465 |
13370 |
13375 |
13420 |
-25 |
20 |
232 |
886 |
12 |
|
1512 |
13490 |
13500 |
13505 |
13430 |
13430 |
13485 |
-60 |
-5 |
68 |
624 |
-10 |
|
1601 |
13480 |
13490 |
13550 |
13490 |
13500 |
13520 |
20 |
40 |
14 |
312 |
4 |
|
1602 |
13505 |
13535 |
13535 |
13535 |
13535 |
13535 |
30 |
30 |
2 |
252 |
0 |
|
1603 |
13470 |
13580 |
13580 |
13580 |
13580 |
13580 |
110 |
110 |
2 |
106 |
2 |
|
1604 |
13600 |
13605 |
13605 |
13600 |
13600 |
13600 |
0 |
0 |
12 |
20 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
107860 |
343126 / 4172 |
|
|
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 |
16895 |
16945 |
16955 |
16740 |
16805 |
16875 |
-90 |
-20 |
1556 |
10888 |
-282 |
|
1506 |
16950 |
16870 |
17025 |
16730 |
16835 |
16895 |
-115 |
-55 |
41286 |
63702 |
-6272 |
|
1507 |
16995 |
17000 |
17070 |
16760 |
16860 |
16955 |
-135 |
-40 |
140410 |
141094 |
-3356 |
|
1508 |
17010 |
17005 |
17085 |
16630 |
16885 |
16975 |
-125 |
-35 |
21664 |
53024 |
2744 |
|
1509 |
17020 |
17050 |
17125 |
16810 |
16895 |
17010 |
-125 |
-10 |
4950 |
14388 |
818 |
|
1510 |
17025 |
17055 |
17100 |
16905 |
16940 |
17040 |
-85 |
15 |
616 |
3782 |
170 |
|
1511 |
17060 |
17075 |
17090 |
16925 |
16925 |
17045 |
-135 |
-15 |
36 |
1888 |
-4 |
|
1512 |
17065 |
17110 |
17115 |
16910 |
16955 |
17045 |
-110 |
-20 |
170 |
698 |
18 |
|
1601 |
17120 |
17075 |
17175 |
16905 |
16990 |
17055 |
-130 |
-65 |
54 |
256 |
2 |
|
1602 |
17180 |
17095 |
17165 |
17005 |
17005 |
17080 |
-175 |
-100 |
44 |
138 |
10 |
|
1603 |
17100 |
17230 |
17230 |
17135 |
17195 |
17195 |
95 |
95 |
38 |
106 |
0 |
|
1604 |
17050 |
17175 |
17175 |
17150 |
17150 |
17165 |
100 |
115 |
8 |
12 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
210832 |
289976 / -6148 |
|
|
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 |
13730 |
13725 |
13725 |
13650 |
13700 |
13675 |
-30 |
-55 |
210 |
1776 |
-94 |
|
1506 |
13790 |
13800 |
13820 |
13650 |
13730 |
13725 |
-60 |
-65 |
5294 |
15020 |
-392 |
|
1507 |
13770 |
13780 |
13795 |
13645 |
13740 |
13720 |
-30 |
-50 |
2682 |
11528 |
464 |
|
1508 |
13740 |
13800 |
13800 |
13640 |
13740 |
13690 |
0 |
-50 |
516 |
3276 |
130 |
|
1509 |
13755 |
13780 |
13780 |
13655 |
13750 |
13705 |
-5 |
-50 |
190 |
640 |
34 |
|
1510 |
13745 |
13755 |
13805 |
13680 |
13750 |
13715 |
5 |
-30 |
104 |
654 |
10 |
|
1511 |
13765 |
|
|
|
13735 |
13735 |
-30 |
-30 |
0 |
12 |
0 |
|
1512 |
13740 |
|
|
|
13710 |
13710 |
-30 |
-30 |
0 |
28 |
0 |
|
1601 |
13925 |
13775 |
13885 |
13775 |
13885 |
13800 |
-40 |
-125 |
8 |
84 |
-2 |
|
1602 |
14180 |
13720 |
13990 |
13720 |
13990 |
13855 |
-190 |
-325 |
4 |
24 |
0 |
|
1603 |
14180 |
|
|
|
14180 |
14180 |
0 |
0 |
0 |
16 |
0 |
|
1604 |
13885 |
12800 |
13945 |
12800 |
13860 |
13555 |
-25 |
-330 |
26 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
9034 |
33058 / 150 |
|
|
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 |
103110 |
102350 |
104400 |
100500 |
101020 |
102440 |
-2090 |
-670 |
317634 |
111334 |
-624 |
|
1508 |
101620 |
101250 |
103310 |
99370 |
100000 |
101330 |
-1620 |
-290 |
3562 |
7380 |
412 |
|
1509 |
101300 |
101110 |
103090 |
99060 |
99810 |
101000 |
-1490 |
-300 |
18452 |
23212 |
2520 |
|
1510 |
101050 |
100870 |
101740 |
99120 |
101520 |
100200 |
470 |
-850 |
46 |
102 |
4 |
|
1511 |
101630 |
100740 |
101380 |
100550 |
100550 |
100820 |
-1080 |
-810 |
24 |
66 |
2 |
|
1512 |
101510 |
100860 |
101550 |
99600 |
99600 |
100170 |
-1910 |
-1340 |
210 |
244 |
-26 |
|
1601 |
101110 |
100500 |
102500 |
99190 |
99650 |
100580 |
-1460 |
-530 |
528 |
2512 |
86 |
|
1602 |
101050 |
|
|
|
100520 |
100520 |
-530 |
-530 |
0 |
106 |
0 |
|
1603 |
100260 |
100940 |
102090 |
99690 |
99690 |
100550 |
-570 |
290 |
60 |
474 |
40 |
|
1604 |
101430 |
101560 |
101560 |
100200 |
100200 |
100570 |
-1230 |
-860 |
10 |
88 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
340526 |
145518 / 2416 |
|
|
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 |
117740 |
117140 |
117720 |
115110 |
115370 |
116820 |
-2370 |
-920 |
10628 |
4638 |
186 |
|
1508 |
118560 |
116990 |
116990 |
116830 |
116830 |
116910 |
-1730 |
-1650 |
4 |
34 |
-2 |
|
1509 |
119330 |
|
|
|
117660 |
117660 |
-1670 |
-1670 |
0 |
28 |
0 |
|
1510 |
119490 |
120160 |
120160 |
116010 |
116010 |
118080 |
-3480 |
-1410 |
4 |
10 |
0 |
|
1511 |
120350 |
|
|
|
120350 |
120350 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
119790 |
|
|
|
118380 |
118380 |
-1410 |
-1410 |
0 |
2 |
0 |
|
1601 |
119500 |
|
|
|
118090 |
118090 |
-1410 |
-1410 |
0 |
4 |
0 |
|
1602 |
119680 |
116810 |
116810 |
116810 |
116810 |
116810 |
-2870 |
-2870 |
2 |
2 |
-2 |
|
1603 |
119680 |
|
|
|
119680 |
119680 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
119680 |
|
|
|
119680 |
119680 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
10638 |
4718 / 182 |
|
|
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 |
2278 |
2270 |
2272 |
2221 |
2230 |
2247 |
-48 |
-31 |
32588 |
76804 |
-12352 |
|
1506 |
2306 |
2308 |
2314 |
2236 |
2245 |
2278 |
-61 |
-28 |
782 |
3594 |
-6 |
|
1507 |
2355 |
2326 |
2356 |
2251 |
2251 |
2328 |
-104 |
-27 |
206 |
630 |
64 |
|
1508 |
2410 |
2378 |
2395 |
2338 |
2362 |
2372 |
-48 |
-38 |
128 |
460 |
0 |
|
1509 |
2419 |
2410 |
2419 |
2355 |
2363 |
2391 |
-56 |
-28 |
5008 |
9018 |
580 |
|
1510 |
2406 |
2398 |
2412 |
2331 |
2340 |
2373 |
-66 |
-33 |
7285772 |
3156726 |
-18404 |
|
1511 |
2421 |
2410 |
2430 |
2360 |
2372 |
2404 |
-49 |
-17 |
248 |
2862 |
52 |
|
1512 |
2452 |
2433 |
2450 |
2400 |
2400 |
2431 |
-52 |
-21 |
104 |
786 |
52 |
|
1601 |
2448 |
2437 |
2448 |
2370 |
2381 |
2409 |
-67 |
-39 |
223094 |
235220 |
14252 |
|
1602 |
2442 |
2440 |
2449 |
2380 |
2388 |
2421 |
-54 |
-21 |
202 |
4444 |
-6 |
|
1603 |
2454 |
2441 |
2459 |
2384 |
2398 |
2420 |
-56 |
-34 |
352 |
5252 |
34 |
|
1604 |
2477 |
2469 |
2476 |
2426 |
2433 |
2455 |
-44 |
-22 |
214 |
630 |
148 |
|
小计 |
|
|
|
|
|
|
|
|
7548698 |
3496426 / -15586 |
|
