|
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 |
43890 |
43720 |
43900 |
43570 |
43810 |
43730 |
-80 |
-160 |
15330 |
36260 |
-3400 |
|
1507 |
43920 |
43630 |
43910 |
43510 |
43770 |
43700 |
-150 |
-220 |
73064 |
112960 |
-4272 |
|
1508 |
43810 |
43550 |
43820 |
43410 |
43690 |
43610 |
-120 |
-200 |
236858 |
269474 |
980 |
|
1509 |
43740 |
43470 |
43760 |
43370 |
43640 |
43560 |
-100 |
-180 |
48682 |
112320 |
3418 |
|
1510 |
43660 |
43590 |
43740 |
43350 |
43610 |
43520 |
-50 |
-140 |
12364 |
32044 |
-580 |
|
1511 |
43650 |
43520 |
43700 |
43330 |
43630 |
43520 |
-20 |
-130 |
3622 |
13438 |
304 |
|
1512 |
43670 |
43500 |
43680 |
43350 |
43570 |
43520 |
-100 |
-150 |
716 |
9654 |
280 |
|
1601 |
43660 |
43470 |
43680 |
43380 |
43600 |
43530 |
-60 |
-130 |
562 |
3842 |
272 |
|
1602 |
43700 |
43560 |
43680 |
43340 |
43680 |
43530 |
-20 |
-170 |
144 |
2222 |
26 |
|
1603 |
43780 |
43670 |
43810 |
43540 |
43730 |
43630 |
-50 |
-150 |
194 |
1636 |
116 |
|
1604 |
43820 |
43760 |
43830 |
43440 |
43760 |
43600 |
-60 |
-220 |
162 |
846 |
42 |
|
1605 |
43830 |
43630 |
43760 |
43440 |
43760 |
43610 |
-70 |
-220 |
82 |
518 |
16 |
|
小计 |
|
|
|
|
|
|
|
|
391780 |
595214 / -2798 |
|
|
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 |
13045 |
13065 |
13070 |
13010 |
13035 |
13045 |
-10 |
0 |
4700 |
39410 |
-1360 |
|
1507 |
13105 |
13070 |
13125 |
13070 |
13090 |
13110 |
-15 |
5 |
13930 |
74488 |
-4148 |
|
1508 |
13170 |
13170 |
13200 |
13155 |
13155 |
13175 |
-15 |
5 |
27010 |
132758 |
7588 |
|
1509 |
13225 |
13240 |
13265 |
13220 |
13220 |
13240 |
-5 |
15 |
8240 |
57972 |
2492 |
|
1510 |
13290 |
13325 |
13325 |
13265 |
13265 |
13300 |
-25 |
10 |
1948 |
11990 |
796 |
|
1511 |
13345 |
13365 |
13365 |
13335 |
13335 |
13350 |
-10 |
5 |
410 |
3282 |
272 |
|
1512 |
13390 |
13420 |
13420 |
13390 |
13390 |
13410 |
0 |
20 |
72 |
936 |
0 |
|
1601 |
13445 |
13425 |
13455 |
13425 |
13450 |
13435 |
5 |
-10 |
16 |
480 |
10 |
|
1602 |
13500 |
13490 |
13495 |
13490 |
13495 |
13490 |
-5 |
-10 |
66 |
282 |
-20 |
|
1603 |
13530 |
|
|
|
13530 |
13530 |
0 |
0 |
0 |
120 |
0 |
|
1604 |
13595 |
13605 |
13620 |
13545 |
13545 |
13595 |
-50 |
0 |
10 |
32 |
0 |
|
1605 |
13615 |
|
|
|
13615 |
13615 |
0 |
0 |
0 |
26 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
56402 |
321776 / 5630 |
|
|
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 |
16585 |
16520 |
16600 |
16420 |
16500 |
16475 |
-85 |
-110 |
2030 |
13030 |
-330 |
|
1507 |
16620 |
16480 |
16560 |
16420 |
16495 |
16490 |
-125 |
-130 |
29222 |
40954 |
-1776 |
|
1508 |
16675 |
16505 |
16605 |
16450 |
16540 |
16530 |
-135 |
-145 |
135802 |
140450 |
3616 |
|
1509 |
16695 |
16505 |
16625 |
16465 |
16560 |
16550 |
-135 |
-145 |
31662 |
59192 |
6182 |
|
1510 |
16710 |
16600 |
16640 |
16490 |
16585 |
16580 |
-125 |
-130 |
5192 |
15996 |
1488 |
|
1511 |
16760 |
16700 |
16700 |
16525 |
16620 |
16620 |
-140 |
-140 |
894 |
5508 |
208 |
|
1512 |
16760 |
16620 |
16685 |
16550 |
16625 |
16630 |
-135 |
-130 |
224 |
2672 |
46 |
|
1601 |
16825 |
16695 |
16700 |
16455 |
16660 |
16635 |
-165 |
-190 |
36 |
386 |
8 |
|
1602 |
16810 |
16645 |
16710 |
16580 |
16625 |
16650 |
-185 |
-160 |
38 |
636 |
20 |
|
1603 |
16860 |
16710 |
16715 |
16625 |
16675 |
16680 |
-185 |
-180 |
20 |
138 |
-2 |
|
1604 |
16860 |
16790 |
16790 |
16745 |
16745 |
16765 |
-115 |
-95 |
4 |
44 |
-2 |
|
1605 |
16920 |
16795 |
16805 |
16715 |
16805 |
16775 |
-115 |
-145 |
14 |
46 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
205138 |
279052 / 9464 |
|
|
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 |
13315 |
13295 |
13305 |
13245 |
13305 |
13265 |
-10 |
-50 |
290 |
3710 |
-200 |
|
1507 |
13265 |
13210 |
13300 |
13180 |
13220 |
13235 |
-45 |
-30 |
3774 |
9378 |
-1118 |
|
1508 |
13240 |
13200 |
13250 |
13140 |
13190 |
13190 |
-50 |
-50 |
3118 |
10598 |
68 |
|
1509 |
13205 |
13145 |
13260 |
13130 |
13175 |
13180 |
-30 |
-25 |
1302 |
5096 |
420 |
|
1510 |
13235 |
13200 |
13200 |
13155 |
13180 |
13165 |
-55 |
-70 |
194 |
1694 |
188 |
|
1511 |
13270 |
13200 |
13200 |
13200 |
13200 |
13200 |
-70 |
-70 |
2 |
40 |
-2 |
|
1512 |
13305 |
|
|
|
13230 |
13230 |
-75 |
-75 |
0 |
50 |
0 |
|
1601 |
13395 |
13255 |
13255 |
13230 |
13230 |
13250 |
-165 |
-145 |
22 |
42 |
-14 |
|
1602 |
13355 |
|
|
|
13210 |
13210 |
-145 |
-145 |
0 |
18 |
0 |
|
1603 |
13585 |
|
|
|
13585 |
13585 |
0 |
0 |
0 |
24 |
0 |
|
1604 |
13415 |
|
|
|
13270 |
13270 |
-145 |
-145 |
0 |
10 |
0 |
|
1605 |
13470 |
|
|
|
13325 |
13325 |
-145 |
-145 |
0 |
6 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
8702 |
30666 / -658 |
|
|
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 |
98560 |
98350 |
100600 |
98120 |
100480 |
99740 |
1920 |
1180 |
274378 |
85598 |
-23068 |
|
1508 |
97200 |
97550 |
100360 |
97550 |
100100 |
99210 |
2900 |
2010 |
1084 |
4850 |
-170 |
|
1509 |
97110 |
97190 |
100500 |
97020 |
100280 |
99080 |
3170 |
1970 |
428588 |
179364 |
22492 |
|
1510 |
96980 |
99210 |
100200 |
98750 |
100100 |
99210 |
3120 |
2230 |
22 |
132 |
-12 |
|
1511 |
96250 |
98590 |
99980 |
97930 |
99970 |
98700 |
3720 |
2450 |
56 |
60 |
-10 |
|
1512 |
97330 |
99490 |
99900 |
97660 |
99900 |
98840 |
2570 |
1510 |
38 |
200 |
-20 |
|
1601 |
96720 |
97000 |
99900 |
96810 |
99690 |
98480 |
2970 |
1760 |
5888 |
10494 |
196 |
|
1602 |
95550 |
97270 |
99550 |
97270 |
99200 |
97960 |
3650 |
2410 |
30 |
158 |
-6 |
|
1603 |
97200 |
97480 |
100500 |
97480 |
100310 |
99200 |
3110 |
2000 |
22 |
852 |
-8 |
|
1604 |
98110 |
100070 |
100070 |
97300 |
99680 |
98660 |
1570 |
550 |
26 |
118 |
-14 |
|
1605 |
99510 |
99720 |
101530 |
98510 |
99870 |
99800 |
360 |
290 |
18 |
16 |
-4 |
|
小计 |
|
|
|
|
|
|
|
|
710150 |
281842 / -624 |
|
|
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 |
116010 |
116120 |
117000 |
115780 |
116520 |
116410 |
510 |
400 |
3880 |
5624 |
-82 |
|
1508 |
116280 |
117030 |
117100 |
116570 |
117100 |
116840 |
820 |
560 |
36 |
336 |
16 |
|
1509 |
116850 |
117480 |
118040 |
117480 |
117840 |
117830 |
990 |
980 |
314 |
360 |
178 |
|
1510 |
117660 |
|
|
|
118650 |
118650 |
990 |
990 |
0 |
14 |
0 |
|
1511 |
119380 |
|
|
|
119380 |
119380 |
0 |
0 |
0 |
0 |
0 |
|
1512 |
120450 |
|
|
|
120450 |
120450 |
0 |
0 |
0 |
6 |
0 |
|
1601 |
118060 |
121980 |
121980 |
119080 |
120000 |
120290 |
1940 |
2230 |
26 |
20 |
0 |
|
1602 |
119480 |
|
|
|
121740 |
121740 |
2260 |
2260 |
0 |
2 |
0 |
|
1603 |
114890 |
|
|
|
114890 |
114890 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
124400 |
|
|
|
126750 |
126750 |
2350 |
2350 |
0 |
16 |
0 |
|
1605 |
122610 |
123000 |
123000 |
123000 |
123000 |
123000 |
390 |
390 |
4 |
38 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
4260 |
6416 / 114 |
|
|
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 |
2072 |
2070 |
2070 |
2070 |
2070 |
2070 |
-2 |
-2 |
60 |
2520 |
-60 |
|
1507 |
2126 |
2112 |
2138 |
2104 |
2123 |
2122 |
-3 |
-4 |
316 |
1682 |
-20 |
|
1508 |
2221 |
2222 |
2233 |
2220 |
2226 |
2225 |
5 |
4 |
94 |
922 |
8 |
|
1509 |
2301 |
2310 |
2314 |
2287 |
2295 |
2298 |
-6 |
-3 |
2964 |
11918 |
128 |
|
1510 |
2365 |
2375 |
2379 |
2363 |
2375 |
2371 |
10 |
6 |
2592372 |
2453376 |
-52998 |
|
1511 |
2376 |
2387 |
2391 |
2370 |
2380 |
2379 |
4 |
3 |
180 |
3822 |
42 |
|
1512 |
2437 |
2438 |
2446 |
2434 |
2439 |
2437 |
2 |
0 |
54 |
906 |
10 |
|
1601 |
2447 |
2447 |
2457 |
2443 |
2455 |
2450 |
8 |
3 |
165048 |
388194 |
108 |
|
1602 |
2445 |
2452 |
2453 |
2448 |
2452 |
2451 |
7 |
6 |
38 |
5264 |
-4 |
|
1603 |
2452 |
2453 |
2462 |
2453 |
2462 |
2458 |
10 |
6 |
164 |
7338 |
24 |
|
1604 |
2476 |
2477 |
2486 |
2472 |
2480 |
2477 |
4 |
1 |
58 |
936 |
-10 |
|
1605 |
2501 |
2510 |
2510 |
2497 |
2508 |
2502 |
7 |
1 |
3994 |
21802 |
-294 |
|
小计 |
|
|
|
|
|
|
|
|
2765342 |
2898680 / -53066 |
|
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。
