|
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 |
41990 |
42060 |
42340 |
41770 |
42240 |
42110 |
250 |
120 |
34318 |
81354 |
-2832 |
|
1508 |
41860 |
41940 |
42240 |
41620 |
42080 |
41920 |
220 |
60 |
213452 |
251110 |
-10658 |
|
1509 |
41780 |
41890 |
42150 |
41530 |
42010 |
41870 |
230 |
90 |
87234 |
168200 |
892 |
|
1510 |
41750 |
41760 |
42100 |
41510 |
41980 |
41890 |
230 |
140 |
23924 |
54522 |
4232 |
|
1511 |
41750 |
41750 |
42080 |
41510 |
42000 |
41900 |
250 |
150 |
5084 |
17474 |
1072 |
|
1512 |
41740 |
41760 |
42080 |
41510 |
42020 |
41860 |
280 |
120 |
1322 |
12370 |
282 |
|
1601 |
41750 |
41740 |
42100 |
41580 |
42010 |
41840 |
260 |
90 |
280 |
5962 |
18 |
|
1602 |
41790 |
41750 |
42110 |
41600 |
42020 |
41820 |
230 |
30 |
104 |
2522 |
-4 |
|
1603 |
41830 |
41860 |
42130 |
41700 |
42100 |
41930 |
270 |
100 |
162 |
1896 |
-46 |
|
1604 |
41860 |
41650 |
42210 |
41650 |
42120 |
42120 |
260 |
260 |
62 |
1128 |
20 |
|
1605 |
41860 |
41750 |
42230 |
41750 |
42140 |
42010 |
280 |
150 |
64 |
996 |
12 |
|
1606 |
42530 |
41950 |
42400 |
41830 |
42080 |
42010 |
-450 |
-520 |
174 |
202 |
138 |
|
小计 |
366180 |
597736 / -6874 |
|||||||||
|
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 |
12675 |
12680 |
12550 |
12635 |
12630 |
-15 |
-20 |
5652 |
55466 |
-2582 |
|
1508 |
12690 |
12705 |
12735 |
12580 |
12675 |
12650 |
-15 |
-40 |
22242 |
120800 |
-2172 |
|
1509 |
12750 |
12775 |
12795 |
12630 |
12720 |
12695 |
-30 |
-55 |
22230 |
101186 |
-906 |
|
1510 |
12805 |
12835 |
12840 |
12680 |
12760 |
12750 |
-45 |
-55 |
5460 |
35786 |
2026 |
|
1511 |
12850 |
12845 |
12845 |
12725 |
12800 |
12795 |
-50 |
-55 |
2180 |
12040 |
914 |
|
1512 |
12900 |
12880 |
12880 |
12780 |
12835 |
12845 |
-65 |
-55 |
944 |
5360 |
676 |
|
1601 |
12945 |
12845 |
12925 |
12845 |
12900 |
12900 |
-45 |
-45 |
28 |
652 |
12 |
|
1602 |
12980 |
12980 |
12980 |
12980 |
12980 |
12980 |
0 |
0 |
8 |
314 |
2 |
|
1603 |
13090 |
13000 |
13060 |
13000 |
13060 |
13035 |
-30 |
-55 |
16 |
148 |
4 |
|
1604 |
13125 |
13090 |
13090 |
13080 |
13085 |
13085 |
-40 |
-40 |
18 |
124 |
6 |
|
1605 |
13125 |
13085 |
13085 |
-40 |
-40 |
0 |
166 |
0 |
|||
|
1606 |
13125 |
13125 |
13125 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
58778 |
332042 / -2020 |
|||||||||
|
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 |
15995 |
15965 |
15985 |
15815 |
15885 |
15890 |
-110 |
-105 |
3818 |
20808 |
-392 |
|
1508 |
16005 |
16000 |
16005 |
15820 |
15885 |
15885 |
-120 |
-120 |
84770 |
116940 |
-3532 |
|
1509 |
16025 |
15970 |
16000 |
15840 |
15905 |
15910 |
-120 |
-115 |
41736 |
86032 |
148 |
|
1510 |
16035 |
15945 |
16010 |
15850 |
15915 |
15920 |
-120 |
-115 |
4822 |
25462 |
388 |
|
1511 |
16030 |
15985 |
15995 |
15885 |
15950 |
15935 |
-80 |
-95 |
352 |
7408 |
-46 |
|
1512 |
16060 |
15970 |
15990 |
15905 |
15990 |
15945 |
-70 |
-115 |
38 |
3116 |
-4 |
|
1601 |
16115 |
16040 |
16040 |
15925 |
16010 |
15970 |
-105 |
-145 |
72 |
534 |
24 |
|
1602 |
16120 |
15970 |
15970 |
15970 |
15970 |
15970 |
-150 |
-150 |
2 |
772 |
2 |
|
1603 |
16060 |
16005 |
16005 |
16005 |
16005 |
16005 |
-55 |
-55 |
2 |
134 |
2 |
|
1604 |
16340 |
16090 |
16155 |
15915 |
16105 |
16045 |
-235 |
-295 |
42 |
52 |
6 |
|
1605 |
16205 |
16035 |
16095 |
16035 |
16095 |
16065 |
-110 |
-140 |
6 |
90 |
2 |
|
1606 |
16410 |
15955 |
16230 |
15955 |
16230 |
16090 |
-180 |
-320 |
4 |
0 |
0 |
|
小计 |
135664 |
261348 / -3402 |
|||||||||
|
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 |
12915 |
13175 |
12895 |
13145 |
13085 |
210 |
150 |
922 |
4632 |
-570 |
|
1508 |
12740 |
12750 |
12990 |
12725 |
12985 |
12900 |
245 |
160 |
6972 |
13550 |
-474 |
|
1509 |
12650 |
12660 |
12850 |
12615 |
12840 |
12750 |
190 |
100 |
1808 |
10598 |
102 |
|
1510 |
12615 |
12630 |
12780 |
12580 |
12765 |
12665 |
150 |
50 |
656 |
4630 |
344 |
|
1511 |
12630 |
12600 |
12765 |
12590 |
12760 |
12700 |
130 |
70 |
96 |
284 |
70 |
|
1512 |
12640 |
12605 |
12700 |
12605 |
12700 |
12615 |
60 |
-25 |
14 |
88 |
2 |
|
1601 |
12720 |
12670 |
12775 |
12670 |
12775 |
12740 |
55 |
20 |
6 |
52 |
2 |
|
1602 |
12740 |
12760 |
12760 |
20 |
20 |
0 |
24 |
0 |
|||
|
1603 |
12790 |
12810 |
12810 |
20 |
20 |
0 |
24 |
0 |
|||
|
1604 |
12365 |
12850 |
12855 |
12850 |
12855 |
12850 |
490 |
485 |
6 |
22 |
-2 |
|
1605 |
12535 |
13030 |
13030 |
495 |
495 |
0 |
4 |
0 |
|||
|
1606 |
12535 |
12535 |
12535 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
10480 |
33908 / -526 |
|||||||||
|
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 |
95490 |
96000 |
96620 |
95700 |
96050 |
96100 |
560 |
610 |
21950 |
29142 |
-5228 |
|
1508 |
95450 |
96080 |
96290 |
95030 |
96140 |
96070 |
690 |
620 |
206 |
3894 |
36 |
|
1509 |
95540 |
96300 |
96810 |
95830 |
96300 |
96260 |
760 |
720 |
327414 |
203154 |
-9810 |
|
1510 |
95480 |
96460 |
96470 |
96220 |
96470 |
96370 |
990 |
890 |
28 |
218 |
0 |
|
1511 |
96560 |
96400 |
96400 |
96400 |
96400 |
96400 |
-160 |
-160 |
2 |
60 |
-2 |
|
1512 |
95750 |
96490 |
96490 |
96490 |
96490 |
96490 |
740 |
740 |
2 |
184 |
0 |
|
1601 |
95530 |
96450 |
96740 |
95860 |
96210 |
96320 |
680 |
790 |
4012 |
20774 |
8 |
|
1602 |
97390 |
96890 |
96890 |
96560 |
96880 |
96740 |
-510 |
-650 |
10 |
182 |
-6 |
|
1603 |
95730 |
96240 |
96710 |
96240 |
96710 |
96450 |
980 |
720 |
10 |
948 |
-10 |
|
1604 |
97000 |
97730 |
97730 |
730 |
730 |
0 |
120 |
0 |
|||
|
1605 |
97230 |
97720 |
97870 |
97720 |
97870 |
97790 |
640 |
560 |
4 |
58 |
2 |
|
1606 |
99320 |
99320 |
99320 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
353638 |
258734 / -15010 |
|||||||||
|
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 |
111680 |
112290 |
112600 |
111820 |
112510 |
112290 |
830 |
610 |
768 |
3462 |
-112 |
|
1508 |
112000 |
112310 |
112310 |
112310 |
112310 |
112310 |
310 |
310 |
22 |
394 |
-22 |
|
1509 |
111930 |
112440 |
113030 |
111920 |
112620 |
112530 |
690 |
600 |
182 |
988 |
-20 |
|
1510 |
113170 |
113530 |
113530 |
113530 |
113530 |
113530 |
360 |
360 |
2 |
20 |
2 |
|
1511 |
113830 |
113830 |
113830 |
0 |
0 |
0 |
4 |
0 |
|||
|
1512 |
116240 |
116000 |
116000 |
-240 |
-240 |
0 |
10 |
0 |
|||
|
1601 |
115340 |
115210 |
115210 |
115210 |
115210 |
115210 |
-130 |
-130 |
2 |
30 |
0 |
|
1602 |
116440 |
116300 |
116300 |
-140 |
-140 |
0 |
2 |
0 |
|||
|
1603 |
115060 |
115060 |
115060 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
117660 |
117660 |
117660 |
0 |
0 |
0 |
30 |
0 |
|||
|
1605 |
116330 |
116330 |
116330 |
0 |
0 |
0 |
48 |
0 |
|||
|
1606 |
115020 |
115020 |
115020 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
976 |
4988 / -152 |
|||||||||
|
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 |
2032 |
2037 |
2037 |
2016 |
2024 |
2027 |
-8 |
-5 |
200 |
1574 |
14 |
|
1508 |
2140 |
2134 |
2153 |
2134 |
2144 |
2144 |
4 |
4 |
132 |
918 |
50 |
|
1509 |
2195 |
2193 |
2204 |
2185 |
2197 |
2195 |
2 |
0 |
1492 |
10626 |
-44 |
|
1510 |
2231 |
2226 |
2252 |
2222 |
2245 |
2238 |
14 |
7 |
3378246 |
3063476 |
-39926 |
|
1511 |
2231 |
2235 |
2250 |
2226 |
2247 |
2237 |
16 |
6 |
668 |
6724 |
96 |
|
1512 |
2278 |
2279 |
2297 |
2277 |
2290 |
2287 |
12 |
9 |
90 |
1516 |
16 |
|
1601 |
2290 |
2280 |
2304 |
2278 |
2297 |
2291 |
7 |
1 |
291976 |
690022 |
8024 |
|
1602 |
2291 |
2294 |
2304 |
2281 |
2304 |
2293 |
13 |
2 |
276 |
5650 |
34 |
|
1603 |
2308 |
2302 |
2315 |
2289 |
2307 |
2297 |
-1 |
-11 |
1482 |
8210 |
10 |
|
1604 |
2340 |
2331 |
2344 |
2311 |
2344 |
2331 |
4 |
-9 |
240 |
992 |
32 |
|
1605 |
2379 |
2371 |
2383 |
2355 |
2361 |
2367 |
-18 |
-12 |
24938 |
50644 |
5048 |
|
1606 |
2396 |
2385 |
2390 |
2380 |
2384 |
2385 |
-12 |
-11 |
30 |
136 |
14 |
|
小计 |
3699770 |
3840488 / -26632 |
|||||||||
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。
