|
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 |
45930 |
45960 |
46100 |
45860 |
46020 |
45970 |
90 |
40 |
12100 |
30380 |
-3600 |
|
1506 |
45950 |
45920 |
46110 |
45860 |
46050 |
45960 |
100 |
10 |
59032 |
119742 |
-4394 |
|
1507 |
45880 |
45910 |
46050 |
45780 |
45970 |
45890 |
90 |
10 |
249800 |
294960 |
5250 |
|
1508 |
45790 |
45900 |
45960 |
45700 |
45920 |
45810 |
130 |
20 |
63586 |
131292 |
2494 |
|
1509 |
45700 |
45740 |
45900 |
45630 |
45850 |
45750 |
150 |
50 |
19340 |
63746 |
496 |
|
1510 |
45660 |
45700 |
45850 |
45590 |
45800 |
45710 |
140 |
50 |
5710 |
18012 |
1332 |
|
1511 |
45720 |
45800 |
45830 |
45600 |
45790 |
45700 |
70 |
-20 |
1612 |
9132 |
1394 |
|
1512 |
45710 |
45790 |
45800 |
45580 |
45730 |
45720 |
20 |
10 |
1018 |
9220 |
482 |
|
1601 |
45710 |
45760 |
45800 |
45580 |
45770 |
45700 |
60 |
-10 |
202 |
2752 |
-60 |
|
1602 |
45600 |
45630 |
45780 |
45630 |
45740 |
45710 |
140 |
110 |
48 |
2078 |
20 |
|
1603 |
45710 |
45820 |
45820 |
45680 |
45800 |
45760 |
90 |
50 |
34 |
1390 |
-4 |
|
1604 |
45770 |
|
|
|
45770 |
45770 |
0 |
0 |
0 |
540 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
412482 |
683244 / 3410 |
|
|
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 |
13335 |
13350 |
13355 |
13320 |
13320 |
13335 |
-15 |
0 |
1350 |
39690 |
220 |
|
1506 |
13405 |
13410 |
13455 |
13380 |
13390 |
13405 |
-15 |
0 |
8872 |
61496 |
-1296 |
|
1507 |
13475 |
13470 |
13520 |
13440 |
13455 |
13460 |
-20 |
-15 |
59728 |
136138 |
-14244 |
|
1508 |
13515 |
13500 |
13560 |
13475 |
13490 |
13500 |
-25 |
-15 |
23460 |
79476 |
-70 |
|
1509 |
13580 |
13530 |
13595 |
13510 |
13530 |
13535 |
-50 |
-45 |
6402 |
31446 |
1982 |
|
1510 |
13590 |
13575 |
13620 |
13550 |
13570 |
13570 |
-20 |
-20 |
404 |
7278 |
46 |
|
1511 |
13640 |
13625 |
13665 |
13590 |
13595 |
13605 |
-45 |
-35 |
416 |
1590 |
94 |
|
1512 |
13690 |
13650 |
13670 |
13610 |
13660 |
13640 |
-30 |
-50 |
250 |
758 |
54 |
|
1601 |
13705 |
13700 |
13720 |
13700 |
13720 |
13710 |
15 |
5 |
4 |
322 |
2 |
|
1602 |
13780 |
13725 |
13725 |
13725 |
13725 |
13725 |
-55 |
-55 |
4 |
294 |
-4 |
|
1603 |
13800 |
|
|
|
13800 |
13800 |
0 |
0 |
0 |
114 |
0 |
|
1604 |
13925 |
13790 |
13790 |
13790 |
13790 |
13790 |
-135 |
-135 |
4 |
28 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
100894 |
358630 / -13218 |
|
|
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 |
17135 |
16950 |
17045 |
16950 |
17000 |
16985 |
-135 |
-150 |
1400 |
10800 |
-740 |
|
1506 |
17175 |
17190 |
17235 |
16985 |
17055 |
17070 |
-120 |
-105 |
12860 |
37596 |
-3678 |
|
1507 |
17255 |
17250 |
17290 |
17045 |
17105 |
17140 |
-150 |
-115 |
165746 |
154558 |
-15584 |
|
1508 |
17275 |
17285 |
17320 |
17085 |
17135 |
17170 |
-140 |
-105 |
50398 |
75840 |
-1642 |
|
1509 |
17310 |
17310 |
17355 |
17115 |
17170 |
17205 |
-140 |
-105 |
9324 |
30122 |
1838 |
|
1510 |
17320 |
17350 |
17370 |
17150 |
17185 |
17205 |
-135 |
-115 |
1116 |
5642 |
26 |
|
1511 |
17335 |
17355 |
17380 |
17180 |
17220 |
17295 |
-115 |
-40 |
150 |
3042 |
82 |
|
1512 |
17405 |
17415 |
17415 |
17200 |
17200 |
17305 |
-205 |
-100 |
226 |
846 |
110 |
|
1601 |
17420 |
17300 |
17325 |
17215 |
17255 |
17295 |
-165 |
-125 |
118 |
390 |
62 |
|
1602 |
17395 |
17435 |
17435 |
17290 |
17290 |
17370 |
-105 |
-25 |
26 |
156 |
-4 |
|
1603 |
17605 |
17315 |
17315 |
17315 |
17315 |
17315 |
-290 |
-290 |
8 |
122 |
0 |
|
1604 |
17425 |
17450 |
17450 |
17450 |
17450 |
17450 |
25 |
25 |
2 |
32 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
241374 |
319146 / -19530 |
|
|
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 |
13595 |
13520 |
13520 |
13500 |
13500 |
13510 |
-95 |
-85 |
70 |
1050 |
-40 |
|
1506 |
13645 |
13575 |
13600 |
13360 |
13565 |
13485 |
-80 |
-160 |
2028 |
9884 |
-474 |
|
1507 |
13650 |
13555 |
13585 |
13360 |
13560 |
13490 |
-90 |
-160 |
8424 |
15468 |
20 |
|
1508 |
13660 |
13550 |
13595 |
13370 |
13565 |
13510 |
-95 |
-150 |
864 |
4504 |
280 |
|
1509 |
13765 |
13615 |
13625 |
13440 |
13610 |
13550 |
-155 |
-215 |
176 |
850 |
74 |
|
1510 |
13600 |
13590 |
13590 |
13460 |
13560 |
13550 |
-40 |
-50 |
22 |
750 |
-4 |
|
1511 |
13600 |
13605 |
13605 |
13605 |
13605 |
13605 |
5 |
5 |
2 |
14 |
2 |
|
1512 |
13705 |
13630 |
13630 |
13630 |
13630 |
13630 |
-75 |
-75 |
2 |
40 |
0 |
|
1601 |
13920 |
13645 |
13645 |
13645 |
13645 |
13645 |
-275 |
-275 |
20 |
82 |
0 |
|
1602 |
13750 |
13650 |
13650 |
13650 |
13650 |
13650 |
-100 |
-100 |
14 |
22 |
0 |
|
1603 |
13725 |
|
|
|
13625 |
13625 |
-100 |
-100 |
0 |
28 |
0 |
|
1604 |
13705 |
|
|
|
13605 |
13605 |
-100 |
-100 |
0 |
6 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
11622 |
32698 / -142 |
|
|
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 |
112960 |
113700 |
114100 |
110000 |
112300 |
111810 |
-660 |
-1150 |
878416 |
118556 |
-5122 |
|
1508 |
107790 |
107170 |
109320 |
106000 |
109200 |
107590 |
1410 |
-200 |
7394 |
7662 |
-2638 |
|
1509 |
107350 |
106980 |
109220 |
106060 |
109200 |
107630 |
1850 |
280 |
107406 |
62370 |
672 |
|
1510 |
105980 |
106050 |
107380 |
105600 |
107380 |
106310 |
1400 |
330 |
20 |
104 |
-8 |
|
1511 |
107750 |
105980 |
107510 |
105980 |
107510 |
106750 |
-240 |
-1000 |
8 |
74 |
0 |
|
1512 |
106950 |
105950 |
108220 |
105270 |
108220 |
106530 |
1270 |
-420 |
28 |
214 |
-4 |
|
1601 |
107210 |
106500 |
107900 |
105600 |
107850 |
106770 |
640 |
-440 |
760 |
3296 |
-142 |
|
1602 |
106680 |
109970 |
109970 |
106510 |
106510 |
106640 |
-170 |
-40 |
88 |
166 |
-10 |
|
1603 |
107160 |
106890 |
108050 |
105440 |
107840 |
107210 |
680 |
50 |
112 |
592 |
40 |
|
1604 |
108710 |
108790 |
109000 |
107790 |
108160 |
108570 |
-550 |
-140 |
32 |
100 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
994264 |
193134 / -7208 |
|
|
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 |
123860 |
122700 |
122960 |
120020 |
121360 |
121310 |
-2500 |
-2550 |
22070 |
7344 |
-262 |
|
1508 |
122800 |
121310 |
121700 |
119900 |
121700 |
120780 |
-1100 |
-2020 |
60 |
236 |
16 |
|
1509 |
123050 |
121570 |
122740 |
120900 |
122000 |
121790 |
-1050 |
-1260 |
94 |
94 |
26 |
|
1510 |
121340 |
122060 |
122310 |
122060 |
122310 |
122180 |
970 |
840 |
4 |
8 |
0 |
|
1511 |
124070 |
|
|
|
124070 |
124070 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
124190 |
|
|
|
125050 |
125050 |
860 |
860 |
0 |
2 |
0 |
|
1601 |
123890 |
|
|
|
124750 |
124750 |
860 |
860 |
0 |
4 |
0 |
|
1602 |
124810 |
|
|
|
125670 |
125670 |
860 |
860 |
0 |
0 |
0 |
|
1603 |
124810 |
|
|
|
124810 |
124810 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
124810 |
|
|
|
124810 |
124810 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
22228 |
7688 / -220 |
|
|
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 |
2197 |
2190 |
2190 |
2170 |
2172 |
2174 |
-25 |
-23 |
4560 |
32400 |
-1920 |
|
1506 |
2242 |
2245 |
2246 |
2230 |
2233 |
2238 |
-9 |
-4 |
570 |
3674 |
24 |
|
1507 |
2348 |
2330 |
2330 |
2316 |
2317 |
2324 |
-31 |
-24 |
64 |
650 |
24 |
|
1508 |
2413 |
2407 |
2412 |
2380 |
2408 |
2403 |
-5 |
-10 |
138 |
634 |
20 |
|
1509 |
2420 |
2409 |
2421 |
2389 |
2406 |
2406 |
-14 |
-14 |
5506 |
9122 |
360 |
|
1510 |
2414 |
2410 |
2420 |
2386 |
2412 |
2404 |
-2 |
-10 |
5401672 |
2752800 |
-89852 |
|
1511 |
2441 |
2429 |
2440 |
2407 |
2432 |
2421 |
-9 |
-20 |
1492 |
3318 |
238 |
|
1512 |
2471 |
2464 |
2474 |
2444 |
2465 |
2457 |
-6 |
-14 |
178 |
822 |
38 |
|
1601 |
2461 |
2455 |
2467 |
2432 |
2458 |
2449 |
-3 |
-12 |
203318 |
300634 |
8468 |
|
1602 |
2460 |
2451 |
2463 |
2439 |
2457 |
2445 |
-3 |
-15 |
230 |
4492 |
-40 |
|
1603 |
2464 |
2462 |
2470 |
2439 |
2461 |
2449 |
-3 |
-15 |
442 |
5644 |
-6 |
|
1604 |
2489 |
2489 |
2495 |
2470 |
2492 |
2482 |
3 |
-7 |
70 |
950 |
-10 |
|
小计 |
|
|
|
|
|
|
|
|
5618240 |
3115140 / -82656 |
|
