|
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 |
44300 |
45380 |
45960 |
45380 |
45910 |
45650 |
1610 |
1350 |
14342 |
50940 |
-1622 |
|
1506 |
44210 |
45500 |
45920 |
45200 |
45830 |
45580 |
1620 |
1370 |
97906 |
149640 |
-12504 |
|
1507 |
44070 |
45330 |
45800 |
45130 |
45710 |
45470 |
1640 |
1400 |
267168 |
342084 |
-8994 |
|
1508 |
43980 |
45200 |
45720 |
45040 |
45640 |
45360 |
1660 |
1380 |
81340 |
109116 |
5396 |
|
1509 |
43910 |
45020 |
45660 |
44940 |
45580 |
45300 |
1670 |
1390 |
38224 |
55814 |
7664 |
|
1510 |
43850 |
45300 |
45640 |
44900 |
45580 |
45230 |
1730 |
1380 |
7768 |
16754 |
624 |
|
1511 |
43880 |
45000 |
45560 |
44890 |
45540 |
45150 |
1660 |
1270 |
700 |
6570 |
-140 |
|
1512 |
43880 |
45350 |
45530 |
44920 |
45530 |
45180 |
1650 |
1300 |
772 |
8448 |
-144 |
|
1601 |
43840 |
45180 |
45600 |
45000 |
45600 |
45170 |
1760 |
1330 |
406 |
2768 |
62 |
|
1602 |
43890 |
45020 |
45430 |
45020 |
45400 |
45310 |
1510 |
1420 |
208 |
2000 |
42 |
|
1603 |
43960 |
45010 |
45510 |
45010 |
45510 |
45290 |
1550 |
1330 |
82 |
1416 |
0 |
|
1604 |
43960 |
45190 |
45660 |
45170 |
45660 |
45330 |
1700 |
1370 |
24 |
364 |
14 |
|
小计 |
|
|
|
|
|
|
|
|
508940 |
745914 / -9602 |
|
|
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 |
13285 |
13360 |
13365 |
13300 |
13340 |
13340 |
55 |
55 |
5108 |
36610 |
-318 |
|
1506 |
13325 |
13390 |
13435 |
13355 |
13400 |
13390 |
75 |
65 |
16034 |
65768 |
-4590 |
|
1507 |
13350 |
13400 |
13465 |
13380 |
13420 |
13415 |
70 |
65 |
44714 |
147352 |
1454 |
|
1508 |
13370 |
13440 |
13495 |
13400 |
13465 |
13440 |
95 |
70 |
17544 |
65978 |
6410 |
|
1509 |
13380 |
13460 |
13510 |
13410 |
13470 |
13455 |
90 |
75 |
6530 |
27176 |
766 |
|
1510 |
13390 |
13420 |
13515 |
13420 |
13480 |
13470 |
90 |
80 |
1566 |
5628 |
882 |
|
1511 |
13420 |
13450 |
13520 |
13450 |
13505 |
13495 |
85 |
75 |
574 |
1226 |
344 |
|
1512 |
13440 |
13540 |
13540 |
13515 |
13515 |
13515 |
75 |
75 |
22 |
600 |
-22 |
|
1601 |
13425 |
13535 |
13535 |
13535 |
13535 |
13535 |
110 |
110 |
2 |
312 |
0 |
|
1602 |
13555 |
|
|
|
13555 |
13555 |
0 |
0 |
0 |
250 |
0 |
|
1603 |
13600 |
|
|
|
13600 |
13600 |
0 |
0 |
0 |
106 |
0 |
|
1604 |
13620 |
13670 |
13695 |
13660 |
13660 |
13675 |
40 |
55 |
6 |
22 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
92100 |
351028 / 4928 |
|
|
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 |
16890 |
17030 |
17135 |
17030 |
17125 |
17100 |
235 |
210 |
1600 |
11020 |
-520 |
|
1506 |
16935 |
17150 |
17200 |
17020 |
17170 |
17130 |
235 |
195 |
26126 |
54140 |
-5928 |
|
1507 |
16990 |
17130 |
17240 |
17070 |
17210 |
17180 |
220 |
190 |
113462 |
162700 |
7858 |
|
1508 |
17015 |
17100 |
17260 |
17100 |
17235 |
17210 |
220 |
195 |
22182 |
63088 |
3920 |
|
1509 |
17040 |
17100 |
17365 |
17100 |
17255 |
17230 |
215 |
190 |
5766 |
18816 |
1892 |
|
1510 |
17065 |
17160 |
17310 |
17145 |
17280 |
17250 |
215 |
185 |
772 |
4072 |
60 |
|
1511 |
17090 |
17195 |
17325 |
17195 |
17315 |
17295 |
225 |
205 |
304 |
2038 |
4 |
|
1512 |
17120 |
17295 |
17350 |
17295 |
17345 |
17335 |
225 |
215 |
44 |
724 |
22 |
|
1601 |
17110 |
17285 |
17395 |
17240 |
17380 |
17345 |
270 |
235 |
24 |
256 |
-6 |
|
1602 |
17175 |
17230 |
17375 |
17230 |
17365 |
17340 |
190 |
165 |
10 |
156 |
4 |
|
1603 |
17150 |
17425 |
17440 |
17400 |
17400 |
17425 |
250 |
275 |
10 |
114 |
8 |
|
1604 |
17195 |
17430 |
17430 |
17390 |
17390 |
17410 |
195 |
215 |
4 |
16 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
170304 |
317140 / 7318 |
|
|
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 |
13750 |
13850 |
13860 |
13830 |
13860 |
13845 |
110 |
95 |
200 |
1510 |
-50 |
|
1506 |
13795 |
13830 |
13895 |
13765 |
13880 |
13845 |
85 |
50 |
2916 |
13180 |
-596 |
|
1507 |
13805 |
13885 |
13900 |
13755 |
13900 |
13845 |
95 |
40 |
3118 |
12438 |
238 |
|
1508 |
13785 |
13800 |
13890 |
13760 |
13880 |
13840 |
95 |
55 |
674 |
3818 |
384 |
|
1509 |
13800 |
13855 |
13875 |
13825 |
13875 |
13845 |
75 |
45 |
26 |
648 |
4 |
|
1510 |
13780 |
13890 |
13890 |
13785 |
13870 |
13855 |
90 |
75 |
168 |
806 |
74 |
|
1511 |
13800 |
|
|
|
13875 |
13875 |
75 |
75 |
0 |
12 |
0 |
|
1512 |
13775 |
|
|
|
13850 |
13850 |
75 |
75 |
0 |
28 |
0 |
|
1601 |
13885 |
13925 |
13950 |
13925 |
13950 |
13935 |
65 |
50 |
8 |
78 |
-2 |
|
1602 |
13865 |
|
|
|
13915 |
13915 |
50 |
50 |
0 |
22 |
0 |
|
1603 |
13910 |
|
|
|
13960 |
13960 |
50 |
50 |
0 |
18 |
0 |
|
1604 |
13645 |
|
|
|
13695 |
13695 |
50 |
50 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
7110 |
32558 / 52 |
|
|
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 |
104070 |
106010 |
108900 |
105450 |
107580 |
107000 |
3510 |
2930 |
278844 |
128702 |
2732 |
|
1508 |
102710 |
104700 |
107230 |
104520 |
106770 |
105890 |
4060 |
3180 |
2482 |
7502 |
-54 |
|
1509 |
102780 |
104390 |
107010 |
104110 |
106200 |
105670 |
3420 |
2890 |
15322 |
31522 |
1912 |
|
1510 |
102280 |
104860 |
106660 |
104400 |
105490 |
105720 |
3210 |
3440 |
30 |
112 |
12 |
|
1511 |
103270 |
104110 |
107230 |
104110 |
107230 |
105880 |
3960 |
2610 |
8 |
68 |
4 |
|
1512 |
102940 |
105310 |
105830 |
104520 |
105830 |
105210 |
2890 |
2270 |
32 |
252 |
8 |
|
1601 |
102830 |
102720 |
107330 |
102720 |
106380 |
105680 |
3550 |
2850 |
482 |
2560 |
76 |
|
1602 |
100520 |
|
|
|
105540 |
105540 |
5020 |
5020 |
0 |
106 |
0 |
|
1603 |
103430 |
104800 |
105980 |
104440 |
105280 |
105450 |
1850 |
2020 |
26 |
456 |
-4 |
|
1604 |
102020 |
105250 |
105830 |
105250 |
105830 |
105390 |
3810 |
3370 |
8 |
90 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
297234 |
171370 / 4684 |
|
|
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 |
117360 |
117360 |
119520 |
117360 |
118800 |
118830 |
1440 |
1470 |
8824 |
6072 |
494 |
|
1508 |
118460 |
119070 |
119070 |
118660 |
118950 |
118930 |
490 |
470 |
34 |
42 |
2 |
|
1509 |
118060 |
119370 |
119730 |
119370 |
119700 |
119620 |
1640 |
1560 |
8 |
22 |
-4 |
|
1510 |
118080 |
118470 |
118470 |
118470 |
118470 |
118470 |
390 |
390 |
2 |
8 |
-2 |
|
1511 |
120750 |
|
|
|
120750 |
120750 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
118780 |
|
|
|
119170 |
119170 |
390 |
390 |
0 |
2 |
0 |
|
1601 |
118490 |
|
|
|
118880 |
118880 |
390 |
390 |
0 |
4 |
0 |
|
1602 |
117200 |
|
|
|
117580 |
117580 |
380 |
380 |
0 |
2 |
0 |
|
1603 |
117200 |
|
|
|
117200 |
117200 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
117200 |
|
|
|
117200 |
117200 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
8868 |
6152 / 490 |
|
|
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 |
2206 |
2190 |
2224 |
2181 |
2211 |
2203 |
5 |
-3 |
8744 |
41340 |
-7124 |
|
1506 |
2256 |
2242 |
2310 |
2242 |
2280 |
2279 |
24 |
23 |
672 |
3686 |
-6 |
|
1507 |
2288 |
2297 |
2352 |
2294 |
2344 |
2327 |
56 |
39 |
62 |
644 |
18 |
|
1508 |
2370 |
2418 |
2430 |
2383 |
2393 |
2406 |
23 |
36 |
20 |
488 |
8 |
|
1509 |
2378 |
2386 |
2426 |
2386 |
2417 |
2411 |
39 |
33 |
5056 |
8642 |
-330 |
|
1510 |
2360 |
2383 |
2421 |
2371 |
2413 |
2400 |
53 |
40 |
4834698 |
3016110 |
-1708 |
|
1511 |
2386 |
2417 |
2440 |
2417 |
2436 |
2429 |
50 |
43 |
220 |
2840 |
-14 |
|
1512 |
2416 |
2450 |
2467 |
2437 |
2458 |
2459 |
42 |
43 |
326 |
782 |
-10 |
|
1601 |
2400 |
2409 |
2463 |
2406 |
2452 |
2440 |
52 |
40 |
197734 |
250936 |
15992 |
|
1602 |
2406 |
2430 |
2459 |
2430 |
2452 |
2446 |
46 |
40 |
242 |
4418 |
-44 |
|
1603 |
2417 |
2435 |
2472 |
2409 |
2462 |
2456 |
45 |
39 |
248 |
5222 |
-50 |
|
1604 |
2442 |
2462 |
2499 |
2460 |
2495 |
2486 |
53 |
44 |
118 |
666 |
34 |
|
小计 |
|
|
|
|
|
|
|
|
5048140 |
3335774 / 6766 |
|
