|
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 |
44400 |
44200 |
44300 |
43750 |
43810 |
43890 |
-590 |
-510 |
20164 |
39660 |
-3894 |
|
1507 |
44310 |
44150 |
44270 |
43710 |
43760 |
43920 |
-550 |
-390 |
107606 |
117232 |
-12836 |
|
1508 |
44160 |
44010 |
44140 |
43570 |
43650 |
43810 |
-510 |
-350 |
271036 |
268494 |
12390 |
|
1509 |
44100 |
43980 |
44080 |
43520 |
43590 |
43740 |
-510 |
-360 |
52262 |
108902 |
5042 |
|
1510 |
44060 |
43920 |
44040 |
43460 |
43570 |
43660 |
-490 |
-400 |
13894 |
32624 |
1080 |
|
1511 |
44060 |
43940 |
43990 |
43490 |
43550 |
43650 |
-510 |
-410 |
2124 |
13134 |
254 |
|
1512 |
43990 |
43860 |
43950 |
43450 |
43520 |
43670 |
-470 |
-320 |
1038 |
9374 |
-90 |
|
1601 |
44020 |
43940 |
44000 |
43500 |
43550 |
43660 |
-470 |
-360 |
490 |
3570 |
206 |
|
1602 |
44110 |
43950 |
43990 |
43570 |
43610 |
43700 |
-500 |
-410 |
144 |
2196 |
40 |
|
1603 |
44170 |
44110 |
44110 |
43620 |
43710 |
43780 |
-460 |
-390 |
40 |
1520 |
0 |
|
1604 |
44160 |
44040 |
44060 |
43620 |
43700 |
43820 |
-460 |
-340 |
210 |
804 |
120 |
|
1605 |
44260 |
44070 |
44080 |
43680 |
43700 |
43830 |
-560 |
-430 |
102 |
502 |
48 |
|
小计 |
469110 |
598012 / 2360 |
|||||||||
|
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 |
13085 |
13030 |
13065 |
13030 |
13050 |
13045 |
-35 |
-40 |
2872 |
40770 |
468 |
|
1507 |
13150 |
13135 |
13135 |
13070 |
13105 |
13105 |
-45 |
-45 |
18798 |
78636 |
-6048 |
|
1508 |
13205 |
13175 |
13200 |
13125 |
13175 |
13170 |
-30 |
-35 |
38608 |
125170 |
-2202 |
|
1509 |
13265 |
13225 |
13260 |
13195 |
13240 |
13225 |
-25 |
-40 |
12300 |
55480 |
6132 |
|
1510 |
13315 |
13295 |
13310 |
13260 |
13295 |
13290 |
-20 |
-25 |
2036 |
11194 |
298 |
|
1511 |
13365 |
13330 |
13360 |
13325 |
13345 |
13345 |
-20 |
-20 |
340 |
3010 |
170 |
|
1512 |
13400 |
13370 |
13415 |
13340 |
13385 |
13390 |
-15 |
-10 |
118 |
936 |
0 |
|
1601 |
13445 |
13430 |
13455 |
13385 |
13455 |
13445 |
10 |
0 |
66 |
470 |
-14 |
|
1602 |
13515 |
13500 |
13500 |
13500 |
13500 |
13500 |
-15 |
-15 |
4 |
302 |
0 |
|
1603 |
13540 |
13460 |
13600 |
13460 |
13555 |
13530 |
15 |
-10 |
16 |
120 |
-2 |
|
1604 |
13595 |
13595 |
13595 |
0 |
0 |
0 |
32 |
0 |
|||
|
1605 |
13635 |
13605 |
13625 |
13605 |
13625 |
13615 |
-10 |
-20 |
12 |
26 |
8 |
|
小计 |
75170 |
316146 / -1190 |
|||||||||
|
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 |
16705 |
16635 |
16645 |
16565 |
16570 |
16585 |
-135 |
-120 |
1990 |
13360 |
620 |
|
1507 |
16765 |
16695 |
16740 |
16570 |
16570 |
16620 |
-195 |
-145 |
37204 |
42730 |
-7210 |
|
1508 |
16820 |
16740 |
16795 |
16610 |
16615 |
16675 |
-205 |
-145 |
142398 |
136834 |
-1814 |
|
1509 |
16860 |
16820 |
16825 |
16640 |
16645 |
16695 |
-215 |
-165 |
28842 |
53010 |
4338 |
|
1510 |
16900 |
16815 |
16850 |
16665 |
16675 |
16710 |
-225 |
-190 |
3344 |
14508 |
808 |
|
1511 |
16930 |
16880 |
16880 |
16715 |
16720 |
16760 |
-210 |
-170 |
122 |
5300 |
28 |
|
1512 |
16915 |
16820 |
16820 |
16730 |
16755 |
16760 |
-160 |
-155 |
46 |
2626 |
8 |
|
1601 |
16955 |
16860 |
16910 |
16725 |
16790 |
16825 |
-165 |
-130 |
64 |
378 |
14 |
|
1602 |
16950 |
16930 |
16930 |
16775 |
16775 |
16810 |
-175 |
-140 |
52 |
616 |
30 |
|
1603 |
16980 |
16800 |
16865 |
16800 |
16865 |
16860 |
-115 |
-120 |
32 |
140 |
18 |
|
1604 |
17005 |
16880 |
16880 |
16840 |
16840 |
16860 |
-165 |
-145 |
4 |
46 |
0 |
|
1605 |
17070 |
16925 |
16955 |
16885 |
16895 |
16920 |
-175 |
-150 |
24 |
40 |
16 |
|
小计 |
214122 |
269588 / -3144 |
|||||||||
|
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 |
13345 |
13270 |
13345 |
13315 |
-70 |
-100 |
70 |
3910 |
0 |
|
1507 |
13380 |
13310 |
13360 |
13210 |
13285 |
13265 |
-95 |
-115 |
3602 |
10496 |
-1100 |
|
1508 |
13350 |
13305 |
13335 |
13185 |
13235 |
13240 |
-115 |
-110 |
2710 |
10530 |
360 |
|
1509 |
13325 |
13280 |
13320 |
13160 |
13215 |
13205 |
-110 |
-120 |
1046 |
4676 |
474 |
|
1510 |
13340 |
13275 |
13275 |
13185 |
13215 |
13235 |
-125 |
-105 |
8 |
1506 |
-2 |
|
1511 |
13340 |
13320 |
13320 |
13220 |
13220 |
13270 |
-120 |
-70 |
4 |
42 |
-2 |
|
1512 |
13380 |
13305 |
13305 |
-75 |
-75 |
0 |
50 |
0 |
|||
|
1601 |
13360 |
13320 |
13415 |
13320 |
13410 |
13395 |
50 |
35 |
28 |
56 |
8 |
|
1602 |
13185 |
13340 |
13370 |
13340 |
13370 |
13355 |
185 |
170 |
6 |
18 |
-2 |
|
1603 |
13415 |
13585 |
13585 |
170 |
170 |
0 |
24 |
0 |
|||
|
1604 |
13245 |
13415 |
13415 |
170 |
170 |
0 |
10 |
0 |
|||
|
1605 |
13540 |
13470 |
13470 |
13470 |
13470 |
13470 |
-70 |
-70 |
4 |
6 |
4 |
|
小计 |
7478 |
31324 / -260 |
|||||||||
|
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 |
99860 |
98860 |
99290 |
97800 |
98040 |
98560 |
-1820 |
-1300 |
245968 |
108666 |
-7794 |
|
1508 |
98030 |
97460 |
97890 |
96800 |
97000 |
97200 |
-1030 |
-830 |
384 |
5020 |
144 |
|
1509 |
97970 |
97500 |
97800 |
96360 |
96810 |
97110 |
-1160 |
-860 |
171826 |
156872 |
12384 |
|
1510 |
98110 |
96720 |
97600 |
96710 |
97100 |
96980 |
-1010 |
-1130 |
12 |
144 |
2 |
|
1511 |
97370 |
96250 |
96250 |
-1120 |
-1120 |
0 |
70 |
0 |
|||
|
1512 |
98100 |
97560 |
97740 |
97000 |
97190 |
97330 |
-910 |
-770 |
14 |
220 |
2 |
|
1601 |
97450 |
97230 |
97350 |
96090 |
96550 |
96720 |
-900 |
-730 |
3994 |
10298 |
402 |
|
1602 |
96720 |
95550 |
95550 |
95550 |
95550 |
95550 |
-1170 |
-1170 |
2 |
164 |
0 |
|
1603 |
97940 |
97150 |
97460 |
96820 |
97460 |
97200 |
-480 |
-740 |
18 |
860 |
8 |
|
1604 |
97750 |
97690 |
98170 |
97690 |
98040 |
98110 |
290 |
360 |
22 |
132 |
14 |
|
1605 |
99630 |
99510 |
99510 |
-120 |
-120 |
0 |
20 |
0 |
|||
|
小计 |
422240 |
282466 / 5162 |
|||||||||
|
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 |
116320 |
116090 |
116350 |
115630 |
116120 |
116010 |
-200 |
-310 |
4366 |
5706 |
-384 |
|
1508 |
116540 |
116490 |
116490 |
116130 |
116300 |
116280 |
-240 |
-260 |
54 |
320 |
-26 |
|
1509 |
117040 |
117020 |
117320 |
116570 |
117100 |
116850 |
60 |
-190 |
92 |
182 |
28 |
|
1510 |
117850 |
117660 |
117660 |
-190 |
-190 |
0 |
14 |
0 |
|||
|
1511 |
119570 |
119570 |
119570 |
0 |
0 |
0 |
0 |
0 |
|||
|
1512 |
120640 |
120450 |
120450 |
-190 |
-190 |
0 |
6 |
0 |
|||
|
1601 |
118680 |
120000 |
120000 |
115740 |
119430 |
118060 |
750 |
-620 |
48 |
20 |
-20 |
|
1602 |
119480 |
119480 |
119480 |
119480 |
119480 |
119480 |
0 |
0 |
2 |
2 |
0 |
|
1603 |
114890 |
114890 |
114890 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
124400 |
124400 |
124400 |
0 |
0 |
0 |
16 |
0 |
|||
|
1605 |
122610 |
122610 |
122610 |
0 |
0 |
0 |
36 |
0 |
|||
|
小计 |
4562 |
6302 / -402 |
|||||||||
|
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 |
2055 |
2042 |
2090 |
2042 |
2090 |
2072 |
35 |
17 |
94 |
2580 |
-94 |
|
1507 |
2121 |
2113 |
2135 |
2113 |
2125 |
2126 |
4 |
5 |
436 |
1702 |
-142 |
|
1508 |
2210 |
2217 |
2248 |
2211 |
2229 |
2221 |
19 |
11 |
60 |
914 |
-20 |
|
1509 |
2290 |
2290 |
2330 |
2286 |
2304 |
2301 |
14 |
11 |
5122 |
11790 |
-136 |
|
1510 |
2349 |
2356 |
2386 |
2347 |
2372 |
2365 |
23 |
16 |
4129768 |
2506374 |
-10544 |
|
1511 |
2368 |
2372 |
2393 |
2359 |
2386 |
2376 |
18 |
8 |
1730 |
3780 |
-206 |
|
1512 |
2419 |
2430 |
2453 |
2428 |
2442 |
2437 |
23 |
18 |
58 |
896 |
6 |
|
1601 |
2428 |
2442 |
2462 |
2435 |
2447 |
2447 |
19 |
19 |
265036 |
388086 |
4024 |
|
1602 |
2429 |
2444 |
2457 |
2437 |
2449 |
2445 |
20 |
16 |
924 |
5268 |
290 |
|
1603 |
2435 |
2455 |
2471 |
2440 |
2453 |
2452 |
18 |
17 |
1386 |
7314 |
730 |
|
1604 |
2455 |
2477 |
2487 |
2471 |
2479 |
2476 |
24 |
21 |
92 |
946 |
34 |
|
1605 |
2469 |
2488 |
2514 |
2483 |
2508 |
2501 |
39 |
32 |
11712 |
22096 |
6178 |
|
小计 |
4416418 |
2951746 / 120 |
|||||||||
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。
