|
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 |
|||||||||||
|
1507 |
42320 |
42220 |
42220 |
41870 |
41940 |
41990 |
-380 |
-330 |
35916 |
84186 |
-5688 |
|
1508 |
42170 |
42050 |
42080 |
41730 |
41810 |
41860 |
-360 |
-310 |
205258 |
261768 |
-6032 |
|
1509 |
42110 |
42000 |
42010 |
41650 |
41710 |
41780 |
-400 |
-330 |
76576 |
167308 |
9132 |
|
1510 |
42100 |
41960 |
41970 |
41600 |
41680 |
41750 |
-420 |
-350 |
17038 |
50290 |
3336 |
|
1511 |
42090 |
41960 |
41960 |
41500 |
41690 |
41750 |
-400 |
-340 |
2378 |
16402 |
460 |
|
1512 |
42060 |
41950 |
41950 |
41500 |
41670 |
41740 |
-390 |
-320 |
1322 |
12088 |
220 |
|
1601 |
42050 |
41900 |
41900 |
41660 |
41700 |
41750 |
-350 |
-300 |
784 |
5944 |
362 |
|
1602 |
42100 |
41870 |
41900 |
41700 |
41740 |
41790 |
-360 |
-310 |
200 |
2526 |
104 |
|
1603 |
42140 |
41890 |
41920 |
41700 |
41920 |
41830 |
-220 |
-310 |
92 |
1942 |
28 |
|
1604 |
42180 |
41970 |
42000 |
41770 |
41770 |
41860 |
-410 |
-320 |
168 |
1108 |
-6 |
|
1605 |
42250 |
42000 |
42040 |
41800 |
41800 |
41860 |
-450 |
-390 |
210 |
984 |
126 |
|
1606 |
42250 |
44760 |
44760 |
41960 |
41970 |
42530 |
-280 |
280 |
52 |
64 |
32 |
|
小计 |
339994 |
604610 / 2074 |
|||||||||
|
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 |
|||||||||||
|
1507 |
12650 |
12650 |
12670 |
12625 |
12635 |
12650 |
-15 |
0 |
4442 |
58048 |
-784 |
|
1508 |
12685 |
12680 |
12715 |
12665 |
12675 |
12690 |
-10 |
5 |
20752 |
122972 |
-428 |
|
1509 |
12745 |
12750 |
12775 |
12720 |
12735 |
12750 |
-10 |
5 |
15272 |
102092 |
3106 |
|
1510 |
12805 |
12830 |
12830 |
12770 |
12785 |
12805 |
-20 |
0 |
5800 |
33760 |
1142 |
|
1511 |
12860 |
12860 |
12870 |
12820 |
12820 |
12850 |
-40 |
-10 |
1752 |
11126 |
1016 |
|
1512 |
12910 |
12910 |
12915 |
12880 |
12880 |
12900 |
-30 |
-10 |
942 |
4684 |
290 |
|
1601 |
12970 |
12910 |
12975 |
12895 |
12950 |
12945 |
-20 |
-25 |
102 |
640 |
-22 |
|
1602 |
13015 |
12985 |
12985 |
12980 |
12980 |
12980 |
-35 |
-35 |
4 |
312 |
2 |
|
1603 |
13090 |
13095 |
13095 |
13080 |
13095 |
13090 |
5 |
0 |
6 |
144 |
2 |
|
1604 |
13150 |
13145 |
13145 |
13120 |
13120 |
13125 |
-30 |
-25 |
6 |
118 |
0 |
|
1605 |
13125 |
13125 |
13125 |
0 |
0 |
0 |
166 |
0 |
|||
|
1606 |
13125 |
13125 |
13125 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
49078 |
334062 / 4324 |
|||||||||
|
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 |
|||||||||||
|
1507 |
16090 |
16095 |
16100 |
15880 |
15880 |
15995 |
-210 |
-95 |
6454 |
21200 |
68 |
|
1508 |
16095 |
16095 |
16120 |
15300 |
15900 |
16005 |
-195 |
-90 |
94912 |
120472 |
-1516 |
|
1509 |
16110 |
16150 |
16150 |
15895 |
15910 |
16025 |
-200 |
-85 |
42712 |
85884 |
6836 |
|
1510 |
16125 |
16145 |
16145 |
15900 |
15910 |
16035 |
-215 |
-90 |
8148 |
25074 |
1168 |
|
1511 |
16170 |
16165 |
16165 |
15925 |
15930 |
16030 |
-240 |
-140 |
1044 |
7454 |
220 |
|
1512 |
16170 |
16190 |
16190 |
15975 |
15985 |
16060 |
-185 |
-110 |
444 |
3120 |
122 |
|
1601 |
16210 |
16170 |
16255 |
15960 |
15980 |
16115 |
-230 |
-95 |
1356 |
510 |
32 |
|
1602 |
16210 |
16175 |
16175 |
16085 |
16085 |
16120 |
-125 |
-90 |
22 |
770 |
-10 |
|
1603 |
16260 |
16070 |
16070 |
16050 |
16050 |
16060 |
-210 |
-200 |
14 |
132 |
2 |
|
1604 |
16340 |
16340 |
16340 |
0 |
0 |
0 |
46 |
0 |
|||
|
1605 |
16325 |
16225 |
16225 |
16195 |
16195 |
16205 |
-130 |
-120 |
10 |
88 |
0 |
|
1606 |
16430 |
16430 |
16430 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
155116 |
264750 / 6922 |
|||||||||
|
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 |
|||||||||||
|
1507 |
12935 |
12940 |
12980 |
12875 |
12940 |
12935 |
5 |
0 |
432 |
5202 |
-326 |
|
1508 |
12730 |
12720 |
12780 |
12650 |
12705 |
12740 |
-25 |
10 |
4658 |
14024 |
-368 |
|
1509 |
12680 |
12680 |
12715 |
12610 |
12620 |
12650 |
-60 |
-30 |
1144 |
10496 |
480 |
|
1510 |
12650 |
12650 |
12650 |
12580 |
12590 |
12615 |
-60 |
-35 |
826 |
4286 |
488 |
|
1511 |
12665 |
12670 |
12670 |
12590 |
12590 |
12630 |
-75 |
-35 |
42 |
214 |
38 |
|
1512 |
12685 |
12640 |
12645 |
12640 |
12640 |
12640 |
-45 |
-45 |
16 |
86 |
14 |
|
1601 |
12725 |
12720 |
12720 |
-5 |
-5 |
0 |
50 |
0 |
|||
|
1602 |
12800 |
12740 |
12740 |
12740 |
12740 |
12740 |
-60 |
-60 |
2 |
24 |
2 |
|
1603 |
12790 |
12790 |
12790 |
0 |
0 |
0 |
24 |
0 |
|||
|
1604 |
12425 |
12365 |
12365 |
-60 |
-60 |
0 |
24 |
0 |
|||
|
1605 |
12595 |
12535 |
12535 |
-60 |
-60 |
0 |
4 |
0 |
|||
|
1606 |
12595 |
12595 |
12595 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
7120 |
34434 / 328 |
|||||||||
|
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 |
96900 |
96000 |
96100 |
94610 |
95170 |
95490 |
-1730 |
-1410 |
27268 |
34370 |
-6692 |
|
1508 |
96670 |
95970 |
96200 |
94420 |
95100 |
95450 |
-1570 |
-1220 |
364 |
3858 |
-108 |
|
1509 |
96960 |
96000 |
96360 |
94700 |
95280 |
95540 |
-1680 |
-1420 |
399972 |
212964 |
-974 |
|
1510 |
97160 |
96070 |
96070 |
95300 |
95400 |
95480 |
-1760 |
-1680 |
14 |
218 |
-4 |
|
1511 |
97360 |
98700 |
98700 |
95500 |
95670 |
96560 |
-1690 |
-800 |
8 |
62 |
8 |
|
1512 |
97640 |
96330 |
96330 |
95500 |
95950 |
95750 |
-1690 |
-1890 |
16 |
184 |
0 |
|
1601 |
96860 |
96200 |
96420 |
94810 |
95350 |
95530 |
-1510 |
-1330 |
4780 |
20766 |
844 |
|
1602 |
97390 |
97390 |
97390 |
0 |
0 |
0 |
188 |
0 |
|||
|
1603 |
97150 |
95630 |
96060 |
95420 |
95840 |
95730 |
-1310 |
-1420 |
26 |
958 |
10 |
|
1604 |
97000 |
97000 |
97000 |
0 |
0 |
0 |
120 |
0 |
|||
|
1605 |
98530 |
98590 |
98590 |
96510 |
96510 |
97230 |
-2020 |
-1300 |
20 |
56 |
4 |
|
1606 |
99320 |
99320 |
99320 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
432468 |
273744 / -6912 |
|||||||||
|
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 |
112240 |
111990 |
112230 |
111210 |
111730 |
111680 |
-510 |
-560 |
1016 |
3574 |
-94 |
|
1508 |
112580 |
112400 |
112400 |
111700 |
112200 |
112000 |
-380 |
-580 |
110 |
416 |
-30 |
|
1509 |
112600 |
112360 |
112400 |
111310 |
111810 |
111930 |
-790 |
-670 |
340 |
1008 |
42 |
|
1510 |
114460 |
113490 |
113490 |
113000 |
113010 |
113170 |
-1450 |
-1290 |
14 |
18 |
2 |
|
1511 |
115130 |
113830 |
113830 |
-1300 |
-1300 |
0 |
4 |
0 |
|||
|
1512 |
117000 |
116240 |
116240 |
-760 |
-760 |
0 |
10 |
0 |
|||
|
1601 |
115340 |
115340 |
115340 |
0 |
0 |
0 |
30 |
0 |
|||
|
1602 |
117770 |
116440 |
116440 |
-1330 |
-1330 |
0 |
2 |
0 |
|||
|
1603 |
116380 |
116380 |
116380 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
117660 |
117660 |
117660 |
0 |
0 |
0 |
30 |
0 |
|||
|
1605 |
116330 |
116330 |
116330 |
0 |
0 |
0 |
48 |
0 |
|||
|
1606 |
116330 |
116330 |
116330 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
1480 |
5140 / -80 |
|||||||||
|
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 |
|||||||||||
|
1507 |
2060 |
2052 |
2052 |
2023 |
2030 |
2032 |
-30 |
-28 |
224 |
1560 |
8 |
|
1508 |
2161 |
2128 |
2146 |
2115 |
2139 |
2140 |
-22 |
-21 |
336 |
868 |
194 |
|
1509 |
2210 |
2211 |
2211 |
2181 |
2181 |
2195 |
-29 |
-15 |
3266 |
10670 |
-116 |
|
1510 |
2266 |
2240 |
2249 |
2218 |
2223 |
2231 |
-43 |
-35 |
4536168 |
3103402 |
15056 |
|
1511 |
2262 |
2242 |
2252 |
2220 |
2229 |
2231 |
-33 |
-31 |
1938 |
6628 |
674 |
|
1512 |
2316 |
2301 |
2302 |
2261 |
2274 |
2278 |
-42 |
-38 |
546 |
1500 |
40 |
|
1601 |
2324 |
2307 |
2310 |
2276 |
2277 |
2290 |
-47 |
-34 |
428432 |
681998 |
57512 |
|
1602 |
2326 |
2305 |
2307 |
2279 |
2284 |
2291 |
-42 |
-35 |
720 |
5616 |
170 |
|
1603 |
2338 |
2340 |
2340 |
2287 |
2295 |
2308 |
-43 |
-30 |
342 |
8200 |
16 |
|
1604 |
2381 |
2359 |
2361 |
2325 |
2348 |
2340 |
-33 |
-41 |
58 |
960 |
2 |
|
1605 |
2419 |
2405 |
2405 |
2365 |
2366 |
2379 |
-53 |
-40 |
11606 |
45596 |
1476 |
|
1606 |
2432 |
2412 |
2416 |
2375 |
2377 |
2396 |
-55 |
-36 |
254 |
122 |
86 |
|
小计 |
4983890 |
3867120 / 75118 |
|||||||||
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。
