|
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 |
44020 |
44070 |
44550 |
44020 |
44440 |
44300 |
420 |
280 |
27650 |
52562 |
-5638 |
|
1506 |
43970 |
43940 |
44430 |
43920 |
44390 |
44210 |
420 |
240 |
132608 |
162144 |
-20114 |
|
1507 |
43830 |
43770 |
44300 |
43750 |
44240 |
44070 |
410 |
240 |
316342 |
351078 |
6004 |
|
1508 |
43720 |
43690 |
44200 |
43670 |
44180 |
43980 |
460 |
260 |
70076 |
103720 |
4304 |
|
1509 |
43670 |
43690 |
44110 |
43610 |
44080 |
43910 |
410 |
240 |
23578 |
48150 |
2172 |
|
1510 |
43580 |
43650 |
44060 |
43600 |
44020 |
43850 |
440 |
270 |
4466 |
16130 |
-184 |
|
1511 |
43540 |
43600 |
44000 |
43600 |
44000 |
43880 |
460 |
340 |
558 |
6710 |
-204 |
|
1512 |
43590 |
43600 |
44040 |
43600 |
44040 |
43880 |
450 |
290 |
2172 |
8592 |
1066 |
|
1601 |
43590 |
43620 |
44110 |
43620 |
44100 |
43840 |
510 |
250 |
492 |
2706 |
82 |
|
1602 |
43620 |
43880 |
44120 |
43740 |
44120 |
43890 |
500 |
270 |
138 |
1958 |
32 |
|
1603 |
43660 |
43900 |
44070 |
43850 |
44070 |
43960 |
410 |
300 |
48 |
1416 |
-10 |
|
1604 |
43710 |
43720 |
44100 |
43720 |
44090 |
43960 |
380 |
250 |
128 |
350 |
-6 |
|
小计 |
|
|
|
|
|
|
|
|
578256 |
755516 / -12496 |
|
|
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 |
13265 |
13320 |
13260 |
13280 |
13285 |
-20 |
-15 |
5790 |
36928 |
-2560 |
|
1506 |
13340 |
13330 |
13355 |
13300 |
13325 |
13325 |
-15 |
-15 |
13294 |
70358 |
-2204 |
|
1507 |
13360 |
13340 |
13380 |
13315 |
13345 |
13350 |
-15 |
-10 |
47484 |
145898 |
3930 |
|
1508 |
13375 |
13345 |
13400 |
13335 |
13380 |
13370 |
5 |
-5 |
13956 |
59568 |
2680 |
|
1509 |
13385 |
13355 |
13410 |
13340 |
13380 |
13380 |
-5 |
-5 |
3326 |
26410 |
528 |
|
1510 |
13375 |
13355 |
13420 |
13355 |
13395 |
13390 |
20 |
15 |
1246 |
4746 |
608 |
|
1511 |
13420 |
13415 |
13440 |
13405 |
13420 |
13420 |
0 |
0 |
32 |
882 |
-4 |
|
1512 |
13485 |
13460 |
13460 |
13425 |
13425 |
13440 |
-60 |
-45 |
14 |
622 |
-2 |
|
1601 |
13520 |
13425 |
13425 |
13425 |
13425 |
13425 |
-95 |
-95 |
2 |
312 |
0 |
|
1602 |
13535 |
13540 |
13565 |
13540 |
13565 |
13555 |
30 |
20 |
8 |
250 |
-2 |
|
1603 |
13580 |
|
|
|
13600 |
13600 |
20 |
20 |
0 |
106 |
0 |
|
1604 |
13600 |
13620 |
13620 |
13620 |
13620 |
13620 |
20 |
20 |
10 |
20 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
85162 |
346100 / 2974 |
|
|
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 |
16875 |
16805 |
17015 |
16805 |
16985 |
16890 |
110 |
15 |
5800 |
11540 |
652 |
|
1506 |
16895 |
16825 |
17055 |
16775 |
16965 |
16935 |
70 |
40 |
39914 |
60068 |
-3634 |
|
1507 |
16955 |
16870 |
17110 |
16820 |
17000 |
16990 |
45 |
35 |
196162 |
154842 |
13748 |
|
1508 |
16975 |
16900 |
17125 |
16845 |
17040 |
17015 |
65 |
40 |
26584 |
59168 |
6144 |
|
1509 |
17010 |
16890 |
17145 |
16870 |
17055 |
17040 |
45 |
30 |
6616 |
16924 |
2536 |
|
1510 |
17040 |
16970 |
17160 |
16970 |
17060 |
17065 |
20 |
25 |
652 |
4012 |
230 |
|
1511 |
17045 |
17035 |
17145 |
17015 |
17100 |
17090 |
55 |
45 |
266 |
2034 |
146 |
|
1512 |
17045 |
17085 |
17200 |
17035 |
17125 |
17120 |
80 |
75 |
154 |
702 |
4 |
|
1601 |
17055 |
17135 |
17135 |
17085 |
17130 |
17110 |
75 |
55 |
14 |
262 |
6 |
|
1602 |
17080 |
17170 |
17265 |
17155 |
17155 |
17175 |
75 |
95 |
20 |
152 |
14 |
|
1603 |
17195 |
17115 |
17200 |
17115 |
17200 |
17150 |
5 |
-45 |
6 |
106 |
0 |
|
1604 |
17165 |
17195 |
17195 |
17195 |
17195 |
17195 |
30 |
30 |
2 |
12 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
276190 |
309822 / 19846 |
|
|
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 |
13675 |
13675 |
13970 |
13675 |
13750 |
13750 |
75 |
75 |
454 |
1560 |
-216 |
|
1506 |
13725 |
13785 |
13865 |
13745 |
13790 |
13795 |
65 |
70 |
5512 |
13776 |
-1244 |
|
1507 |
13720 |
13775 |
13875 |
13755 |
13790 |
13805 |
70 |
85 |
3978 |
12200 |
672 |
|
1508 |
13690 |
13780 |
13865 |
13755 |
13785 |
13785 |
95 |
95 |
652 |
3434 |
158 |
|
1509 |
13705 |
13840 |
13850 |
13760 |
13760 |
13800 |
55 |
95 |
64 |
644 |
4 |
|
1510 |
13715 |
13765 |
13865 |
13750 |
13800 |
13780 |
85 |
65 |
164 |
732 |
78 |
|
1511 |
13735 |
|
|
|
13800 |
13800 |
65 |
65 |
0 |
12 |
0 |
|
1512 |
13710 |
|
|
|
13775 |
13775 |
65 |
65 |
0 |
28 |
0 |
|
1601 |
13800 |
13885 |
13885 |
13885 |
13885 |
13885 |
85 |
85 |
4 |
80 |
-4 |
|
1602 |
13855 |
13865 |
13870 |
13865 |
13870 |
13865 |
15 |
10 |
4 |
22 |
-2 |
|
1603 |
14180 |
13910 |
13910 |
13910 |
13910 |
13910 |
-270 |
-270 |
2 |
18 |
2 |
|
1604 |
13555 |
|
|
|
13645 |
13645 |
90 |
90 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
10834 |
32506 / -552 |
|
|
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 |
102440 |
101190 |
106980 |
101160 |
106010 |
104070 |
3570 |
1630 |
552750 |
125970 |
14636 |
|
1508 |
101330 |
100350 |
105540 |
98910 |
104750 |
102710 |
3420 |
1380 |
3406 |
7556 |
176 |
|
1509 |
101000 |
99860 |
105600 |
99850 |
104490 |
102780 |
3490 |
1780 |
27204 |
29610 |
6398 |
|
1510 |
100200 |
99730 |
104370 |
99730 |
103840 |
102280 |
3640 |
2080 |
100 |
100 |
-2 |
|
1511 |
100820 |
99730 |
104630 |
99730 |
103920 |
103270 |
3100 |
2450 |
32 |
64 |
-2 |
|
1512 |
100170 |
99890 |
104400 |
99890 |
103700 |
102940 |
3530 |
2770 |
128 |
244 |
0 |
|
1601 |
100580 |
100030 |
105230 |
100020 |
104770 |
102830 |
4190 |
2250 |
852 |
2484 |
-28 |
|
1602 |
100520 |
|
|
|
100520 |
100520 |
0 |
0 |
0 |
106 |
0 |
|
1603 |
100550 |
101900 |
104250 |
101900 |
103900 |
103430 |
3350 |
2880 |
56 |
460 |
-14 |
|
1604 |
100570 |
102020 |
102020 |
102020 |
102020 |
102020 |
1450 |
1450 |
4 |
92 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
584532 |
166686 / 21168 |
|
|
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 |
116820 |
116000 |
119900 |
115050 |
117640 |
117360 |
820 |
540 |
17782 |
5578 |
940 |
|
1508 |
116910 |
119000 |
119000 |
117890 |
117890 |
118460 |
980 |
1550 |
16 |
40 |
6 |
|
1509 |
117660 |
118060 |
118060 |
118060 |
118060 |
118060 |
400 |
400 |
2 |
26 |
-2 |
|
1510 |
118080 |
|
|
|
118080 |
118080 |
0 |
0 |
0 |
10 |
0 |
|
1511 |
120350 |
|
|
|
120350 |
120350 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
118380 |
|
|
|
118780 |
118780 |
400 |
400 |
0 |
2 |
0 |
|
1601 |
118090 |
|
|
|
118490 |
118490 |
400 |
400 |
0 |
4 |
0 |
|
1602 |
116810 |
|
|
|
117200 |
117200 |
390 |
390 |
0 |
2 |
0 |
|
1603 |
116810 |
|
|
|
116810 |
116810 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
116810 |
|
|
|
116810 |
116810 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
17800 |
5662 / 944 |
|
|
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 |
2247 |
2279 |
2279 |
2183 |
2198 |
2206 |
-49 |
-41 |
49800 |
48464 |
-28340 |
|
1506 |
2278 |
2242 |
2276 |
2240 |
2249 |
2256 |
-29 |
-22 |
628 |
3692 |
98 |
|
1507 |
2328 |
2297 |
2321 |
2274 |
2276 |
2288 |
-52 |
-40 |
138 |
626 |
-4 |
|
1508 |
2372 |
2369 |
2375 |
2355 |
2368 |
2370 |
-4 |
-2 |
52 |
480 |
20 |
|
1509 |
2391 |
2365 |
2393 |
2364 |
2380 |
2378 |
-11 |
-13 |
4222 |
8972 |
-46 |
|
1510 |
2373 |
2346 |
2377 |
2341 |
2365 |
2360 |
-8 |
-13 |
5412820 |
3017818 |
-138908 |
|
1511 |
2404 |
2382 |
2401 |
2377 |
2388 |
2386 |
-16 |
-18 |
142 |
2854 |
-8 |
|
1512 |
2431 |
2417 |
2426 |
2408 |
2418 |
2416 |
-13 |
-15 |
50 |
792 |
6 |
|
1601 |
2409 |
2385 |
2415 |
2380 |
2399 |
2400 |
-10 |
-9 |
153990 |
234944 |
-276 |
|
1602 |
2421 |
2396 |
2419 |
2396 |
2408 |
2406 |
-13 |
-15 |
78 |
4462 |
18 |
|
1603 |
2420 |
2398 |
2433 |
2398 |
2416 |
2417 |
-4 |
-3 |
242 |
5272 |
20 |
|
1604 |
2455 |
2421 |
2454 |
2421 |
2451 |
2442 |
-4 |
-13 |
88 |
632 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
5622250 |
3329008 / -167418 |
|
