|
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 |
45190 |
44610 |
44850 |
44600 |
44850 |
44710 |
-340 |
-480 |
30798 |
77542 |
-4408 |
|
1507 |
45160 |
44600 |
44750 |
44520 |
44710 |
44630 |
-450 |
-530 |
163400 |
215614 |
-13646 |
|
1508 |
45060 |
44480 |
44640 |
44430 |
44620 |
44540 |
-440 |
-520 |
110772 |
197058 |
10654 |
|
1509 |
45020 |
44400 |
44590 |
44360 |
44570 |
44500 |
-450 |
-520 |
32422 |
84378 |
2414 |
|
1510 |
44980 |
44430 |
44580 |
44390 |
44570 |
44480 |
-410 |
-500 |
7374 |
28102 |
1316 |
|
1511 |
45000 |
44470 |
44570 |
44390 |
44560 |
44490 |
-440 |
-510 |
740 |
11476 |
338 |
|
1512 |
44980 |
44450 |
44560 |
44400 |
44540 |
44490 |
-440 |
-490 |
594 |
9866 |
232 |
|
1601 |
45010 |
44460 |
44680 |
44400 |
44600 |
44520 |
-410 |
-490 |
378 |
3050 |
142 |
|
1602 |
45010 |
44470 |
44640 |
44460 |
44640 |
44560 |
-370 |
-450 |
152 |
2090 |
-78 |
|
1603 |
45110 |
44560 |
44660 |
44460 |
44590 |
44560 |
-520 |
-550 |
126 |
1466 |
8 |
|
1604 |
45130 |
44680 |
44680 |
44580 |
44580 |
44630 |
-550 |
-500 |
44 |
680 |
14 |
|
1605 |
45130 |
44600 |
44740 |
44430 |
44640 |
44640 |
-490 |
-490 |
100 |
342 |
32 |
|
小计 |
346900 |
631664 / -2982 |
|||||||||
|
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 |
13180 |
13120 |
13150 |
13105 |
13130 |
13130 |
-50 |
-50 |
7204 |
53486 |
-2656 |
|
1507 |
13235 |
13190 |
13200 |
13160 |
13180 |
13185 |
-55 |
-50 |
18972 |
103968 |
-4652 |
|
1508 |
13280 |
13230 |
13250 |
13200 |
13235 |
13230 |
-45 |
-50 |
14570 |
103754 |
2834 |
|
1509 |
13325 |
13250 |
13305 |
13250 |
13290 |
13280 |
-35 |
-45 |
6684 |
35832 |
2004 |
|
1510 |
13380 |
13325 |
13365 |
13320 |
13325 |
13330 |
-55 |
-50 |
1426 |
9228 |
616 |
|
1511 |
13405 |
13385 |
13395 |
13375 |
13380 |
13380 |
-25 |
-25 |
224 |
2176 |
68 |
|
1512 |
13455 |
13440 |
13440 |
13400 |
13430 |
13420 |
-25 |
-35 |
14 |
904 |
6 |
|
1601 |
13505 |
13505 |
13505 |
0 |
0 |
0 |
434 |
0 |
|||
|
1602 |
13505 |
13510 |
13510 |
13510 |
13510 |
13510 |
5 |
5 |
2 |
302 |
0 |
|
1603 |
13600 |
13555 |
13555 |
13555 |
13555 |
13555 |
-45 |
-45 |
2 |
124 |
-2 |
|
1604 |
13635 |
13635 |
13635 |
0 |
0 |
0 |
32 |
0 |
|||
|
1605 |
13660 |
13615 |
13615 |
13615 |
13615 |
13615 |
-45 |
-45 |
2 |
4 |
2 |
|
小计 |
49100 |
310244 / -1780 |
|||||||||
|
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 |
16590 |
16500 |
16510 |
16365 |
16500 |
16475 |
-90 |
-115 |
3540 |
16208 |
-686 |
|
1507 |
16615 |
16480 |
16550 |
16400 |
16520 |
16495 |
-95 |
-120 |
61340 |
74664 |
-5134 |
|
1508 |
16655 |
16500 |
16590 |
16405 |
16545 |
16525 |
-110 |
-130 |
64368 |
84232 |
4866 |
|
1509 |
16680 |
16515 |
16600 |
16460 |
16570 |
16530 |
-110 |
-150 |
21358 |
41190 |
708 |
|
1510 |
16695 |
16520 |
16605 |
16485 |
16590 |
16560 |
-105 |
-135 |
4366 |
12094 |
1692 |
|
1511 |
16725 |
16505 |
16630 |
16505 |
16595 |
16555 |
-130 |
-170 |
282 |
3948 |
34 |
|
1512 |
16745 |
16580 |
16645 |
16540 |
16605 |
16560 |
-140 |
-185 |
138 |
2250 |
14 |
|
1601 |
16750 |
16620 |
16695 |
16575 |
16645 |
16615 |
-105 |
-135 |
96 |
358 |
20 |
|
1602 |
16805 |
16645 |
16645 |
16620 |
16620 |
16635 |
-185 |
-170 |
14 |
482 |
6 |
|
1603 |
16805 |
16675 |
16690 |
16665 |
16690 |
16670 |
-115 |
-135 |
8 |
128 |
-2 |
|
1604 |
16880 |
16690 |
16780 |
16680 |
16730 |
16705 |
-150 |
-175 |
12 |
46 |
8 |
|
1605 |
16845 |
16755 |
16755 |
16750 |
16750 |
16750 |
-95 |
-95 |
6 |
14 |
6 |
|
小计 |
155528 |
235614 / 1532 |
|||||||||
|
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 |
13410 |
13265 |
13350 |
13250 |
13335 |
13315 |
-75 |
-95 |
710 |
4770 |
-300 |
|
1507 |
13355 |
13270 |
13280 |
13180 |
13275 |
13235 |
-80 |
-120 |
6012 |
13632 |
-810 |
|
1508 |
13340 |
13240 |
13255 |
13155 |
13240 |
13210 |
-100 |
-130 |
1808 |
8568 |
382 |
|
1509 |
13355 |
13215 |
13260 |
13150 |
13220 |
13190 |
-135 |
-165 |
1232 |
3322 |
828 |
|
1510 |
13445 |
13220 |
13275 |
13205 |
13275 |
13225 |
-170 |
-220 |
134 |
1024 |
126 |
|
1511 |
13545 |
13325 |
13325 |
-220 |
-220 |
0 |
28 |
0 |
|||
|
1512 |
13365 |
13365 |
13365 |
0 |
0 |
0 |
48 |
0 |
|||
|
1601 |
13475 |
13475 |
13475 |
0 |
0 |
0 |
48 |
0 |
|||
|
1602 |
13505 |
13300 |
13300 |
13300 |
13300 |
13300 |
-205 |
-205 |
4 |
20 |
0 |
|
1603 |
13420 |
13215 |
13215 |
-205 |
-205 |
0 |
30 |
0 |
|||
|
1604 |
13330 |
13125 |
13125 |
-205 |
-205 |
0 |
10 |
0 |
|||
|
1605 |
13565 |
13565 |
13565 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
9900 |
31500 / 226 |
|||||||||
|
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 |
101630 |
98900 |
100580 |
98110 |
99480 |
99660 |
-2150 |
-1970 |
610232 |
114898 |
5090 |
|
1508 |
99730 |
97500 |
98820 |
96980 |
98200 |
98140 |
-1530 |
-1590 |
746 |
4232 |
22 |
|
1509 |
99580 |
97280 |
98580 |
96710 |
97930 |
97710 |
-1650 |
-1870 |
87724 |
105020 |
8822 |
|
1510 |
100090 |
97170 |
98830 |
97170 |
97400 |
97570 |
-2690 |
-2520 |
38 |
146 |
10 |
|
1511 |
99660 |
98850 |
98850 |
-810 |
-810 |
0 |
66 |
0 |
|||
|
1512 |
99870 |
98980 |
100000 |
97000 |
97280 |
98330 |
-2590 |
-1540 |
466 |
226 |
18 |
|
1601 |
99140 |
96900 |
98040 |
96180 |
97380 |
97180 |
-1760 |
-1960 |
1968 |
7898 |
192 |
|
1602 |
98780 |
98130 |
98130 |
-650 |
-650 |
0 |
162 |
0 |
|||
|
1603 |
98970 |
97420 |
97960 |
97000 |
97360 |
97310 |
-1610 |
-1660 |
60 |
812 |
50 |
|
1604 |
100670 |
99000 |
99000 |
-1670 |
-1670 |
0 |
114 |
0 |
|||
|
1605 |
99310 |
97650 |
97650 |
-1660 |
-1660 |
0 |
16 |
0 |
|||
|
小计 |
701234 |
233590 / 14204 |
|||||||||
|
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 |
118650 |
117170 |
119800 |
116800 |
117590 |
118620 |
-1060 |
-30 |
25734 |
6844 |
212 |
|
1508 |
118080 |
117260 |
118600 |
117260 |
117350 |
117970 |
-730 |
-110 |
50 |
238 |
10 |
|
1509 |
119880 |
119030 |
119060 |
117790 |
119060 |
118830 |
-820 |
-1050 |
18 |
72 |
4 |
|
1510 |
120250 |
119200 |
119200 |
-1050 |
-1050 |
0 |
16 |
0 |
|||
|
1511 |
122360 |
122360 |
122360 |
0 |
0 |
0 |
0 |
0 |
|||
|
1512 |
118260 |
120120 |
122990 |
120120 |
122990 |
121550 |
4730 |
3290 |
4 |
6 |
0 |
|
1601 |
122340 |
122200 |
124000 |
122200 |
123030 |
123280 |
690 |
940 |
28 |
64 |
18 |
|
1602 |
123220 |
121870 |
121870 |
121870 |
121870 |
121870 |
-1350 |
-1350 |
2 |
2 |
2 |
|
1603 |
123220 |
123220 |
123220 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
124330 |
124330 |
124330 |
124330 |
124330 |
124330 |
0 |
0 |
2 |
10 |
2 |
|
1605 |
124330 |
124330 |
124330 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
25838 |
7252 / 248 |
|||||||||
|
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 |
2102 |
2102 |
2113 |
2102 |
2108 |
2110 |
6 |
8 |
1524 |
4364 |
-198 |
|
1507 |
2159 |
2153 |
2164 |
2150 |
2155 |
2154 |
-4 |
-5 |
230 |
1378 |
-84 |
|
1508 |
2261 |
2251 |
2267 |
2247 |
2255 |
2254 |
-6 |
-7 |
96 |
768 |
18 |
|
1509 |
2312 |
2315 |
2318 |
2303 |
2317 |
2310 |
5 |
-2 |
2314 |
12036 |
296 |
|
1510 |
2342 |
2348 |
2350 |
2327 |
2347 |
2340 |
5 |
-2 |
3046606 |
2779526 |
37430 |
|
1511 |
2348 |
2347 |
2364 |
2336 |
2364 |
2348 |
16 |
0 |
778 |
3780 |
128 |
|
1512 |
2387 |
2392 |
2398 |
2386 |
2398 |
2389 |
11 |
2 |
56 |
874 |
12 |
|
1601 |
2394 |
2403 |
2409 |
2388 |
2406 |
2398 |
12 |
4 |
167436 |
388382 |
21276 |
|
1602 |
2398 |
2396 |
2410 |
2393 |
2410 |
2400 |
12 |
2 |
200 |
4906 |
-18 |
|
1603 |
2398 |
2400 |
2429 |
2397 |
2411 |
2403 |
13 |
5 |
320 |
6514 |
16 |
|
1604 |
2424 |
2417 |
2442 |
2415 |
2422 |
2425 |
-2 |
1 |
56 |
890 |
-10 |
|
1605 |
2432 |
2439 |
2450 |
2433 |
2449 |
2442 |
17 |
10 |
2576 |
8190 |
600 |
|
小计 |
3222192 |
3211608 / 59466 |
|||||||||
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。
