|
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 |
44920 |
44550 |
44610 |
44250 |
44500 |
44440 |
-420 |
-480 |
32540 |
58968 |
-9382 |
|
1507 |
44870 |
44450 |
44480 |
44140 |
44420 |
44340 |
-450 |
-530 |
188484 |
165394 |
-24416 |
|
1508 |
44720 |
44300 |
44350 |
42030 |
44300 |
44190 |
-420 |
-530 |
236238 |
249528 |
23190 |
|
1509 |
44670 |
44260 |
44310 |
43780 |
44250 |
44130 |
-420 |
-540 |
48710 |
95536 |
3820 |
|
1510 |
44660 |
44250 |
44250 |
43910 |
44210 |
44100 |
-450 |
-560 |
10532 |
30844 |
1942 |
|
1511 |
44660 |
44180 |
44240 |
43930 |
44240 |
44060 |
-420 |
-600 |
1602 |
12130 |
536 |
|
1512 |
44720 |
44220 |
44220 |
43910 |
44200 |
44100 |
-520 |
-620 |
614 |
10090 |
148 |
|
1601 |
44690 |
44120 |
44250 |
43930 |
44230 |
44060 |
-460 |
-630 |
598 |
3322 |
108 |
|
1602 |
44680 |
44130 |
44220 |
44020 |
44120 |
44100 |
-560 |
-580 |
72 |
2128 |
40 |
|
1603 |
44730 |
44070 |
44260 |
44070 |
44230 |
44120 |
-500 |
-610 |
232 |
1526 |
32 |
|
1604 |
44650 |
43970 |
44280 |
43970 |
44180 |
44130 |
-470 |
-520 |
52 |
682 |
-2 |
|
1605 |
44680 |
44380 |
44380 |
44070 |
44370 |
44230 |
-310 |
-450 |
108 |
388 |
56 |
|
小计 |
519782 |
630536 / -3928 |
|||||||||
|
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 |
13150 |
13120 |
13130 |
13085 |
13090 |
13115 |
-60 |
-35 |
5660 |
48652 |
-3230 |
|
1507 |
13210 |
13175 |
13195 |
13135 |
13155 |
13170 |
-55 |
-40 |
17802 |
95326 |
-4352 |
|
1508 |
13265 |
13230 |
13250 |
13185 |
13195 |
13220 |
-70 |
-45 |
23774 |
115126 |
5678 |
|
1509 |
13315 |
13300 |
13300 |
13235 |
13235 |
13270 |
-80 |
-45 |
6900 |
41502 |
3536 |
|
1510 |
13370 |
13325 |
13340 |
13290 |
13305 |
13315 |
-65 |
-55 |
626 |
9712 |
396 |
|
1511 |
13405 |
13400 |
13400 |
13320 |
13325 |
13345 |
-80 |
-60 |
254 |
2378 |
104 |
|
1512 |
13445 |
13400 |
13430 |
13385 |
13385 |
13400 |
-60 |
-45 |
14 |
900 |
-4 |
|
1601 |
13495 |
13475 |
13475 |
13430 |
13430 |
13450 |
-65 |
-45 |
8 |
448 |
-2 |
|
1602 |
13510 |
13510 |
13510 |
0 |
0 |
0 |
302 |
0 |
|||
|
1603 |
13555 |
13640 |
13640 |
13525 |
13525 |
13580 |
-30 |
25 |
4 |
124 |
0 |
|
1604 |
13635 |
13600 |
13600 |
13560 |
13560 |
13580 |
-75 |
-55 |
4 |
32 |
0 |
|
1605 |
13615 |
13550 |
13620 |
13550 |
13620 |
13585 |
5 |
-30 |
4 |
4 |
0 |
|
小计 |
55050 |
314506 / 2126 |
|||||||||
|
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 |
16570 |
16445 |
16625 |
16445 |
16585 |
16565 |
15 |
-5 |
2344 |
14884 |
-690 |
|
1507 |
16600 |
16455 |
16640 |
16450 |
16605 |
16570 |
5 |
-30 |
50968 |
63650 |
-5496 |
|
1508 |
16630 |
16500 |
16675 |
16470 |
16630 |
16605 |
0 |
-25 |
93034 |
107958 |
18070 |
|
1509 |
16650 |
16510 |
16685 |
16485 |
16655 |
16620 |
5 |
-30 |
15168 |
46978 |
2002 |
|
1510 |
16665 |
16500 |
16700 |
16500 |
16660 |
16630 |
-5 |
-35 |
836 |
13118 |
112 |
|
1511 |
16680 |
16575 |
16705 |
16575 |
16670 |
16650 |
-10 |
-30 |
116 |
4018 |
-54 |
|
1512 |
16720 |
16670 |
16720 |
16650 |
16685 |
16695 |
-35 |
-25 |
192 |
2436 |
112 |
|
1601 |
16730 |
16690 |
16870 |
16660 |
16700 |
16705 |
-30 |
-25 |
70 |
370 |
-20 |
|
1602 |
16785 |
16680 |
16780 |
16680 |
16710 |
16725 |
-75 |
-60 |
64 |
518 |
0 |
|
1603 |
16760 |
16655 |
16715 |
16655 |
16715 |
16685 |
-45 |
-75 |
4 |
128 |
-2 |
|
1604 |
16825 |
16710 |
16785 |
16710 |
16785 |
16745 |
-40 |
-80 |
8 |
48 |
4 |
|
1605 |
16750 |
16770 |
16795 |
16770 |
16795 |
16780 |
45 |
30 |
4 |
16 |
2 |
|
小计 |
162808 |
254122 / 14040 |
|||||||||
|
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 |
13375 |
13275 |
13380 |
13265 |
13340 |
13345 |
-35 |
-30 |
944 |
4288 |
-226 |
|
1507 |
13335 |
13200 |
13340 |
13170 |
13310 |
13275 |
-25 |
-60 |
5060 |
12966 |
-42 |
|
1508 |
13300 |
13200 |
13295 |
13150 |
13260 |
13235 |
-40 |
-65 |
2306 |
9330 |
618 |
|
1509 |
13295 |
13190 |
13280 |
13140 |
13230 |
13215 |
-65 |
-80 |
568 |
3916 |
240 |
|
1510 |
13295 |
13200 |
13270 |
13185 |
13230 |
13225 |
-65 |
-70 |
452 |
1406 |
332 |
|
1511 |
13355 |
13280 |
13280 |
13230 |
13235 |
13250 |
-120 |
-105 |
22 |
48 |
4 |
|
1512 |
13395 |
13435 |
13610 |
13275 |
13340 |
13420 |
-55 |
25 |
58 |
52 |
4 |
|
1601 |
13505 |
13530 |
13530 |
25 |
25 |
0 |
48 |
0 |
|||
|
1602 |
13330 |
13355 |
13355 |
25 |
25 |
0 |
20 |
0 |
|||
|
1603 |
13245 |
13350 |
13350 |
105 |
105 |
0 |
30 |
0 |
|||
|
1604 |
13155 |
13180 |
13180 |
25 |
25 |
0 |
10 |
0 |
|||
|
1605 |
13385 |
13385 |
13385 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
9410 |
32114 / 930 |
|||||||||
|
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 |
101060 |
99990 |
101180 |
99200 |
100670 |
100470 |
-390 |
-590 |
406048 |
119564 |
4370 |
|
1508 |
99240 |
97960 |
98850 |
97580 |
98680 |
98380 |
-560 |
-860 |
1068 |
4934 |
502 |
|
1509 |
98960 |
97290 |
98380 |
97280 |
98110 |
97890 |
-850 |
-1070 |
86754 |
121918 |
10634 |
|
1510 |
98920 |
97780 |
99490 |
97500 |
97970 |
98170 |
-950 |
-750 |
22 |
142 |
0 |
|
1511 |
99320 |
99320 |
99320 |
0 |
0 |
0 |
70 |
0 |
|||
|
1512 |
98540 |
97650 |
98990 |
97650 |
98990 |
98240 |
450 |
-300 |
10 |
210 |
4 |
|
1601 |
98510 |
97500 |
98270 |
97060 |
97580 |
97540 |
-930 |
-970 |
2534 |
9034 |
678 |
|
1602 |
98390 |
98390 |
98390 |
0 |
0 |
0 |
162 |
0 |
|||
|
1603 |
98970 |
97920 |
98190 |
97510 |
97510 |
97780 |
-1460 |
-1190 |
18 |
838 |
0 |
|
1604 |
98940 |
97750 |
97750 |
-1190 |
-1190 |
0 |
118 |
0 |
|||
|
1605 |
99960 |
99960 |
99960 |
0 |
0 |
0 |
18 |
0 |
|||
|
小计 |
496454 |
257008 / 16188 |
|||||||||
|
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 |
118860 |
116760 |
117570 |
116200 |
116560 |
116870 |
-2300 |
-1990 |
17864 |
7100 |
452 |
|
1508 |
118360 |
117180 |
117180 |
116640 |
117070 |
117040 |
-1290 |
-1320 |
158 |
308 |
74 |
|
1509 |
119650 |
117830 |
118240 |
116810 |
117500 |
117570 |
-2150 |
-2080 |
128 |
154 |
30 |
|
1510 |
120030 |
117940 |
117940 |
-2090 |
-2090 |
0 |
16 |
0 |
|||
|
1511 |
122130 |
122130 |
122130 |
0 |
0 |
0 |
0 |
0 |
|||
|
1512 |
123110 |
120970 |
120970 |
-2140 |
-2140 |
0 |
6 |
0 |
|||
|
1601 |
125380 |
124400 |
124400 |
-980 |
-980 |
0 |
70 |
0 |
|||
|
1602 |
122810 |
122810 |
122810 |
0 |
0 |
0 |
2 |
0 |
|||
|
1603 |
122560 |
122560 |
122560 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
124650 |
124650 |
124650 |
0 |
0 |
0 |
16 |
0 |
|||
|
1605 |
127560 |
127560 |
127560 |
0 |
0 |
0 |
20 |
0 |
|||
|
小计 |
18150 |
7692 / 556 |
|||||||||
|
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 |
2100 |
2071 |
2092 |
2064 |
2071 |
2073 |
-29 |
-27 |
836 |
4320 |
-52 |
|
1507 |
2165 |
2160 |
2161 |
2128 |
2137 |
2134 |
-28 |
-31 |
556 |
1572 |
148 |
|
1508 |
2268 |
2241 |
2255 |
2228 |
2230 |
2236 |
-38 |
-32 |
84 |
818 |
38 |
|
1509 |
2335 |
2314 |
2324 |
2305 |
2308 |
2315 |
-27 |
-20 |
2048 |
11948 |
228 |
|
1510 |
2364 |
2350 |
2364 |
2342 |
2355 |
2355 |
-9 |
-9 |
2552564 |
2719244 |
-4324 |
|
1511 |
2370 |
2359 |
2374 |
2355 |
2364 |
2364 |
-6 |
-6 |
150 |
3896 |
60 |
|
1512 |
2416 |
2408 |
2408 |
2403 |
2403 |
2404 |
-13 |
-12 |
6 |
880 |
4 |
|
1601 |
2420 |
2414 |
2425 |
2405 |
2421 |
2417 |
1 |
-3 |
126604 |
379866 |
7570 |
|
1602 |
2418 |
2416 |
2421 |
2411 |
2419 |
2419 |
1 |
1 |
252 |
4946 |
56 |
|
1603 |
2421 |
2405 |
2427 |
2405 |
2422 |
2420 |
1 |
-1 |
200 |
6538 |
44 |
|
1604 |
2440 |
2455 |
2455 |
2430 |
2439 |
2439 |
-1 |
-1 |
64 |
902 |
14 |
|
1605 |
2466 |
2458 |
2473 |
2458 |
2469 |
2464 |
3 |
-2 |
3980 |
13324 |
1672 |
|
小计 |
2687344 |
3148254 / 5458 |
|||||||||
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。
