|
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 |
|||||||||||
|
1506 |
45850 |
45400 |
45470 |
44740 |
44880 |
45020 |
-970 |
-830 |
59156 |
91806 |
-11156 |
|
1507 |
45810 |
45320 |
45390 |
44610 |
44760 |
44950 |
-1050 |
-860 |
366894 |
265216 |
-12882 |
|
1508 |
45780 |
45300 |
45330 |
44520 |
44670 |
44860 |
-1110 |
-920 |
176150 |
170010 |
18712 |
|
1509 |
45760 |
45260 |
45270 |
44500 |
44640 |
44830 |
-1120 |
-930 |
51060 |
79298 |
4126 |
|
1510 |
45760 |
45210 |
45280 |
44480 |
44620 |
44800 |
-1140 |
-960 |
14032 |
25372 |
466 |
|
1511 |
45770 |
45190 |
45260 |
44520 |
44660 |
44740 |
-1110 |
-1030 |
934 |
10394 |
288 |
|
1512 |
45770 |
45230 |
45270 |
44500 |
44670 |
44780 |
-1100 |
-990 |
1076 |
9370 |
82 |
|
1601 |
45820 |
45400 |
45400 |
44510 |
44670 |
44890 |
-1150 |
-930 |
1014 |
2962 |
-48 |
|
1602 |
45790 |
44860 |
45360 |
44620 |
44750 |
44880 |
-1040 |
-910 |
198 |
2164 |
54 |
|
1603 |
45860 |
45360 |
45360 |
44750 |
44750 |
44990 |
-1110 |
-870 |
62 |
1466 |
14 |
|
1604 |
45840 |
45400 |
45400 |
44710 |
44740 |
44920 |
-1100 |
-920 |
68 |
700 |
-24 |
|
1605 |
45830 |
45180 |
45180 |
44370 |
44790 |
44900 |
-1040 |
-930 |
120 |
254 |
84 |
|
小计 |
670764 |
659012 / -284 |
|||||||||
|
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 |
|||||||||||
|
1506 |
13175 |
13125 |
13175 |
13115 |
13115 |
13145 |
-60 |
-30 |
6884 |
56514 |
-1874 |
|
1507 |
13235 |
13195 |
13220 |
13150 |
13170 |
13195 |
-65 |
-40 |
30172 |
116398 |
-6774 |
|
1508 |
13290 |
13250 |
13275 |
13210 |
13225 |
13245 |
-65 |
-45 |
29372 |
93398 |
-272 |
|
1509 |
13330 |
13295 |
13315 |
13255 |
13270 |
13285 |
-60 |
-45 |
5652 |
32798 |
296 |
|
1510 |
13385 |
13340 |
13360 |
13305 |
13330 |
13335 |
-55 |
-50 |
514 |
8126 |
-200 |
|
1511 |
13440 |
13410 |
13410 |
13340 |
13340 |
13375 |
-100 |
-65 |
196 |
2052 |
106 |
|
1512 |
13570 |
13450 |
13455 |
13425 |
13425 |
13435 |
-145 |
-135 |
106 |
898 |
16 |
|
1601 |
13525 |
13515 |
13515 |
13445 |
13445 |
13465 |
-80 |
-60 |
146 |
432 |
72 |
|
1602 |
13605 |
13495 |
13495 |
13495 |
13495 |
13495 |
-110 |
-110 |
4 |
302 |
-4 |
|
1603 |
13675 |
13675 |
13675 |
0 |
0 |
0 |
122 |
0 |
|||
|
1604 |
13735 |
13735 |
13735 |
0 |
0 |
0 |
32 |
0 |
|||
|
1605 |
13735 |
13735 |
13735 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
73046 |
311072 / -8634 |
|||||||||
|
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 |
|||||||||||
|
1506 |
16795 |
16690 |
16720 |
16545 |
16600 |
16630 |
-195 |
-165 |
7664 |
18006 |
-2884 |
|
1507 |
16835 |
16770 |
16770 |
16580 |
16630 |
16670 |
-205 |
-165 |
140786 |
89902 |
-15706 |
|
1508 |
16890 |
16800 |
16815 |
16610 |
16670 |
16710 |
-220 |
-180 |
73030 |
85834 |
-3108 |
|
1509 |
16925 |
16840 |
16840 |
16630 |
16690 |
16735 |
-235 |
-190 |
17832 |
40602 |
1174 |
|
1510 |
16925 |
16825 |
16860 |
16655 |
16700 |
16750 |
-225 |
-175 |
2580 |
9136 |
180 |
|
1511 |
16950 |
16875 |
16880 |
16635 |
16710 |
16765 |
-240 |
-185 |
426 |
3748 |
-114 |
|
1512 |
17005 |
16855 |
16895 |
16690 |
16725 |
16790 |
-280 |
-215 |
356 |
1804 |
-18 |
|
1601 |
16955 |
16700 |
16850 |
16700 |
16750 |
16735 |
-205 |
-220 |
56 |
324 |
-12 |
|
1602 |
16995 |
16885 |
16915 |
16810 |
16810 |
16855 |
-185 |
-140 |
20 |
484 |
14 |
|
1603 |
17045 |
16910 |
16935 |
16800 |
16830 |
16870 |
-215 |
-175 |
64 |
124 |
0 |
|
1604 |
17040 |
16990 |
16990 |
16940 |
16940 |
16955 |
-100 |
-85 |
8 |
42 |
4 |
|
1605 |
17260 |
16915 |
17000 |
16895 |
16895 |
16920 |
-365 |
-340 |
10 |
8 |
6 |
|
小计 |
242832 |
250014 / -20464 |
|||||||||
|
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 |
|||||||||||
|
1506 |
13415 |
13280 |
13340 |
13195 |
13200 |
13260 |
-215 |
-155 |
1158 |
5512 |
-594 |
|
1507 |
13385 |
13240 |
13300 |
13155 |
13180 |
13225 |
-205 |
-160 |
6986 |
15286 |
252 |
|
1508 |
13375 |
13250 |
13280 |
13150 |
13165 |
13210 |
-210 |
-165 |
1242 |
7310 |
350 |
|
1509 |
13380 |
13285 |
13315 |
13140 |
13140 |
13210 |
-240 |
-170 |
826 |
1616 |
420 |
|
1510 |
13410 |
13275 |
13275 |
13165 |
13165 |
13200 |
-245 |
-210 |
88 |
822 |
32 |
|
1511 |
13510 |
13300 |
13300 |
-210 |
-210 |
0 |
28 |
0 |
|||
|
1512 |
13400 |
13190 |
13190 |
-210 |
-210 |
0 |
42 |
0 |
|||
|
1601 |
13475 |
13475 |
13475 |
0 |
0 |
0 |
48 |
0 |
|||
|
1602 |
13460 |
13250 |
13250 |
-210 |
-210 |
0 |
20 |
0 |
|||
|
1603 |
13595 |
13380 |
13380 |
-215 |
-215 |
0 |
30 |
0 |
|||
|
1604 |
13435 |
13225 |
13225 |
-210 |
-210 |
0 |
10 |
0 |
|||
|
1605 |
13430 |
13430 |
13430 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
10300 |
30724 / 460 |
|||||||||
|
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 |
107730 |
105500 |
105990 |
102340 |
102340 |
103570 |
-5390 |
-4160 |
318956 |
107676 |
-8686 |
|
1508 |
104880 |
103550 |
103550 |
99630 |
99630 |
100600 |
-5250 |
-4280 |
1144 |
6030 |
-14 |
|
1509 |
104730 |
103000 |
103000 |
99490 |
99490 |
100810 |
-5240 |
-3920 |
83294 |
98506 |
1792 |
|
1510 |
106090 |
100780 |
100780 |
-5310 |
-5310 |
0 |
186 |
0 |
|||
|
1511 |
104350 |
99290 |
99290 |
99290 |
99290 |
99290 |
-5060 |
-5060 |
2 |
76 |
2 |
|
1512 |
105650 |
100360 |
100360 |
100360 |
100360 |
100360 |
-5290 |
-5290 |
10 |
204 |
0 |
|
1601 |
104370 |
102680 |
102680 |
99150 |
99150 |
100470 |
-5220 |
-3900 |
1700 |
5230 |
376 |
|
1602 |
105360 |
100090 |
100090 |
-5270 |
-5270 |
0 |
160 |
0 |
|||
|
1603 |
104570 |
101510 |
101510 |
99340 |
99340 |
99760 |
-5230 |
-4810 |
42 |
746 |
14 |
|
1604 |
105880 |
100580 |
100580 |
100580 |
100580 |
100580 |
-5300 |
-5300 |
12 |
114 |
-2 |
|
1605 |
105110 |
99860 |
99860 |
99860 |
99860 |
99860 |
-5250 |
-5250 |
2 |
6 |
2 |
|
小计 |
405162 |
218934 / -6516 |
|||||||||
|
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 |
118920 |
117690 |
117960 |
114160 |
115850 |
115840 |
-3070 |
-3080 |
27600 |
6122 |
-610 |
|
1508 |
118460 |
116600 |
116600 |
114910 |
115220 |
115560 |
-3240 |
-2900 |
30 |
224 |
10 |
|
1509 |
120040 |
117580 |
117650 |
116630 |
116920 |
117080 |
-3120 |
-2960 |
30 |
44 |
-4 |
|
1510 |
121840 |
116960 |
118170 |
116960 |
118170 |
117440 |
-3670 |
-4400 |
16 |
16 |
8 |
|
1511 |
123110 |
123110 |
123110 |
0 |
0 |
0 |
0 |
0 |
|||
|
1512 |
119830 |
115500 |
115500 |
-4330 |
-4330 |
0 |
6 |
0 |
|||
|
1601 |
122370 |
117950 |
117950 |
-4420 |
-4420 |
0 |
26 |
0 |
|||
|
1602 |
123260 |
118800 |
118800 |
-4460 |
-4460 |
0 |
0 |
0 |
|||
|
1603 |
123260 |
123260 |
123260 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
124380 |
119880 |
119880 |
-4500 |
-4500 |
0 |
8 |
0 |
|||
|
1605 |
124380 |
124380 |
124380 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
27676 |
6446 / -596 |
|||||||||
|
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 |
|||||||||||
|
1506 |
2149 |
2133 |
2146 |
2101 |
2109 |
2121 |
-40 |
-28 |
338 |
4604 |
-158 |
|
1507 |
2213 |
2210 |
2215 |
2183 |
2199 |
2200 |
-14 |
-13 |
272 |
892 |
2 |
|
1508 |
2286 |
2271 |
2275 |
2251 |
2267 |
2261 |
-19 |
-25 |
78 |
716 |
-16 |
|
1509 |
2320 |
2320 |
2320 |
2270 |
2282 |
2286 |
-38 |
-34 |
4506 |
12132 |
-750 |
|
1510 |
2346 |
2337 |
2342 |
2302 |
2314 |
2320 |
-32 |
-26 |
3605960 |
2825762 |
-93226 |
|
1511 |
2357 |
2346 |
2351 |
2309 |
2309 |
2330 |
-48 |
-27 |
842 |
3926 |
636 |
|
1512 |
2411 |
2401 |
2401 |
2355 |
2355 |
2373 |
-56 |
-38 |
152 |
882 |
-18 |
|
1601 |
2416 |
2410 |
2411 |
2357 |
2368 |
2383 |
-48 |
-33 |
211970 |
343228 |
-8598 |
|
1602 |
2418 |
2411 |
2412 |
2361 |
2367 |
2394 |
-51 |
-24 |
1202 |
4964 |
-44 |
|
1603 |
2422 |
2417 |
2417 |
2366 |
2373 |
2394 |
-49 |
-28 |
316 |
6514 |
142 |
|
1604 |
2429 |
2420 |
2420 |
2392 |
2400 |
2407 |
-29 |
-22 |
202 |
908 |
-40 |
|
1605 |
2458 |
2444 |
2449 |
2410 |
2417 |
2425 |
-41 |
-33 |
2934 |
3942 |
1104 |
|
小计 |
3828772 |
3208470 / -100966 |
|||||||||
注：
1、报价单位：铜、铝、锌、铅、螺纹钢为元/吨。
2、交易单位：铜、铝、锌、铅为5吨/手；螺纹钢为10吨/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。
4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。
