|
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 |
42020 |
41780 |
42100 |
41730 |
42030 |
42010 |
10 |
-10 |
27906 |
72786 |
-2414 |
|
1508 |
41900 |
41610 |
41990 |
41580 |
41910 |
41860 |
10 |
-40 |
110098 |
237256 |
-4462 |
|
1509 |
41820 |
41560 |
41920 |
41500 |
41820 |
41790 |
0 |
-30 |
70700 |
184250 |
7302 |
|
1510 |
41770 |
41560 |
41880 |
41480 |
41800 |
41760 |
30 |
-10 |
18866 |
58142 |
3034 |
|
1511 |
41730 |
41490 |
41870 |
41310 |
41770 |
41740 |
40 |
10 |
1826 |
17618 |
172 |
|
1512 |
41740 |
41220 |
41850 |
41160 |
41760 |
41710 |
20 |
-30 |
1022 |
13146 |
236 |
|
1601 |
41740 |
41420 |
41850 |
41420 |
41790 |
41730 |
50 |
-10 |
356 |
5960 |
-12 |
|
1602 |
41790 |
41620 |
41880 |
41620 |
41820 |
41800 |
30 |
10 |
166 |
2734 |
82 |
|
1603 |
41880 |
41720 |
41940 |
41720 |
41850 |
41860 |
-30 |
-20 |
176 |
1892 |
-10 |
|
1604 |
41880 |
41720 |
41970 |
41720 |
41970 |
41890 |
90 |
10 |
66 |
1174 |
-18 |
|
1605 |
41880 |
41600 |
41970 |
41520 |
41960 |
41870 |
80 |
-10 |
82 |
982 |
32 |
|
1606 |
41950 |
41900 |
42080 |
41850 |
42020 |
42010 |
70 |
60 |
174 |
382 |
152 |
|
小计 |
231438 |
596322 / 4094 |
|||||||||
|
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 |
12715 |
12730 |
12680 |
12725 |
12705 |
75 |
55 |
5856 |
50630 |
-2908 |
|
1508 |
12675 |
12695 |
12770 |
12695 |
12760 |
12735 |
85 |
60 |
15674 |
109444 |
-5720 |
|
1509 |
12715 |
12745 |
12795 |
12740 |
12795 |
12770 |
80 |
55 |
23042 |
102484 |
-1264 |
|
1510 |
12755 |
12800 |
12840 |
12765 |
12810 |
12790 |
55 |
35 |
6964 |
40328 |
3530 |
|
1511 |
12805 |
12845 |
12855 |
12805 |
12835 |
12830 |
30 |
25 |
2432 |
13976 |
1664 |
|
1512 |
12845 |
12870 |
12875 |
12840 |
12865 |
12855 |
20 |
10 |
792 |
6208 |
700 |
|
1601 |
12890 |
12920 |
12930 |
12900 |
12930 |
12910 |
40 |
20 |
364 |
1066 |
364 |
|
1602 |
12945 |
12960 |
12985 |
12960 |
12985 |
12965 |
40 |
20 |
16 |
320 |
8 |
|
1603 |
13030 |
13065 |
13065 |
13015 |
13020 |
13035 |
-10 |
5 |
28 |
160 |
10 |
|
1604 |
13050 |
13095 |
13095 |
13050 |
13085 |
13075 |
35 |
25 |
10 |
140 |
6 |
|
1605 |
13110 |
13130 |
13130 |
13100 |
13100 |
13115 |
-10 |
5 |
62 |
230 |
32 |
|
1606 |
13165 |
13170 |
13170 |
5 |
5 |
0 |
28 |
0 |
|||
|
小计 |
55240 |
325014 / -3578 |
|||||||||
|
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 |
15730 |
15640 |
15700 |
15575 |
15585 |
15635 |
-145 |
-95 |
2490 |
19054 |
-1312 |
|
1508 |
15755 |
15645 |
15700 |
15555 |
15595 |
15620 |
-160 |
-135 |
49994 |
110408 |
-560 |
|
1509 |
15760 |
15660 |
15715 |
15565 |
15605 |
15645 |
-155 |
-115 |
39718 |
93782 |
4716 |
|
1510 |
15765 |
15660 |
15720 |
15585 |
15610 |
15665 |
-155 |
-100 |
9456 |
28930 |
3260 |
|
1511 |
15785 |
15700 |
15735 |
15600 |
15625 |
15645 |
-160 |
-140 |
1844 |
6980 |
-110 |
|
1512 |
15820 |
15750 |
15750 |
15650 |
15655 |
15700 |
-165 |
-120 |
1104 |
3808 |
592 |
|
1601 |
15860 |
15765 |
15790 |
15645 |
15675 |
15700 |
-185 |
-160 |
314 |
632 |
82 |
|
1602 |
15920 |
15820 |
15820 |
15705 |
15710 |
15725 |
-210 |
-195 |
22 |
778 |
6 |
|
1603 |
15975 |
15815 |
15815 |
15750 |
15750 |
15795 |
-225 |
-180 |
16 |
148 |
6 |
|
1604 |
15960 |
15840 |
15840 |
15830 |
15830 |
15835 |
-130 |
-125 |
12 |
50 |
0 |
|
1605 |
15965 |
15885 |
15895 |
15780 |
15830 |
15840 |
-135 |
-125 |
20 |
96 |
6 |
|
1606 |
16090 |
15965 |
15965 |
-125 |
-125 |
0 |
0 |
0 |
|||
|
小计 |
104990 |
264666 / 6686 |
|||||||||
|
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 |
13075 |
13080 |
13185 |
13070 |
13170 |
13165 |
95 |
90 |
304 |
4240 |
-146 |
|
1508 |
12960 |
12850 |
13095 |
12850 |
13080 |
13015 |
120 |
55 |
3100 |
13032 |
118 |
|
1509 |
12850 |
12800 |
13000 |
12755 |
12980 |
12895 |
130 |
45 |
1644 |
10218 |
-74 |
|
1510 |
12790 |
12810 |
12920 |
12780 |
12910 |
12860 |
120 |
70 |
396 |
4600 |
142 |
|
1511 |
12805 |
12750 |
12910 |
12750 |
12905 |
12860 |
100 |
55 |
50 |
336 |
40 |
|
1512 |
12765 |
12870 |
12920 |
12870 |
12920 |
12895 |
155 |
130 |
20 |
108 |
20 |
|
1601 |
12850 |
12850 |
12850 |
0 |
0 |
0 |
54 |
0 |
|||
|
1602 |
12870 |
13000 |
13000 |
130 |
130 |
0 |
24 |
0 |
|||
|
1603 |
12920 |
13050 |
13050 |
130 |
130 |
0 |
24 |
0 |
|||
|
1604 |
12930 |
13060 |
13060 |
130 |
130 |
0 |
22 |
0 |
|||
|
1605 |
13110 |
13240 |
13240 |
130 |
130 |
0 |
4 |
0 |
|||
|
1606 |
13110 |
13110 |
13110 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
5514 |
32662 / 100 |
|||||||||
|
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 |
95020 |
93890 |
94780 |
93510 |
94400 |
94300 |
-620 |
-720 |
7580 |
21288 |
-1342 |
|
1508 |
95320 |
94360 |
94870 |
94190 |
94430 |
94480 |
-890 |
-840 |
386 |
3644 |
-162 |
|
1509 |
95560 |
94280 |
95330 |
94100 |
95050 |
94850 |
-510 |
-710 |
157974 |
218968 |
3692 |
|
1510 |
95310 |
94930 |
95350 |
94930 |
95350 |
95170 |
40 |
-140 |
6 |
228 |
0 |
|
1511 |
96400 |
96400 |
96400 |
0 |
0 |
0 |
60 |
0 |
|||
|
1512 |
95500 |
95460 |
95460 |
94200 |
94820 |
95150 |
-680 |
-350 |
18 |
184 |
0 |
|
1601 |
95490 |
94560 |
95290 |
94280 |
95050 |
94850 |
-440 |
-640 |
3984 |
22674 |
784 |
|
1602 |
96740 |
96090 |
96090 |
-650 |
-650 |
0 |
182 |
0 |
|||
|
1603 |
95330 |
95330 |
95330 |
0 |
0 |
0 |
938 |
0 |
|||
|
1604 |
96590 |
95730 |
96180 |
95730 |
96180 |
95870 |
-410 |
-720 |
14 |
120 |
0 |
|
1605 |
97600 |
96180 |
98310 |
96180 |
96840 |
97060 |
-760 |
-540 |
88 |
78 |
16 |
|
1606 |
99320 |
99320 |
99320 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
170050 |
268364 / 2988 |
|||||||||
|
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 |
113520 |
113360 |
114330 |
113360 |
114100 |
114060 |
580 |
540 |
644 |
3304 |
-118 |
|
1508 |
112950 |
112300 |
114000 |
112300 |
114000 |
113910 |
1050 |
960 |
42 |
362 |
-32 |
|
1509 |
113810 |
114110 |
115290 |
113960 |
115010 |
114570 |
1200 |
760 |
298 |
1014 |
36 |
|
1510 |
113700 |
113700 |
113700 |
0 |
0 |
0 |
20 |
0 |
|||
|
1511 |
116000 |
116000 |
116000 |
0 |
0 |
0 |
4 |
0 |
|||
|
1512 |
115800 |
119000 |
119000 |
115010 |
115020 |
116910 |
-780 |
1110 |
16 |
12 |
2 |
|
1601 |
116380 |
116380 |
116380 |
0 |
0 |
0 |
30 |
0 |
|||
|
1602 |
116300 |
116300 |
116300 |
0 |
0 |
0 |
2 |
0 |
|||
|
1603 |
114930 |
114930 |
114930 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
117660 |
117660 |
117660 |
0 |
0 |
0 |
30 |
0 |
|||
|
1605 |
116330 |
116330 |
116330 |
0 |
0 |
0 |
48 |
0 |
|||
|
1606 |
116060 |
116060 |
116060 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
1000 |
4826 / -112 |
|||||||||
|
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 |
2028 |
2016 |
2036 |
2008 |
2030 |
2018 |
2 |
-10 |
186 |
1556 |
-10 |
|
1508 |
2154 |
2152 |
2156 |
2140 |
2150 |
2145 |
-4 |
-9 |
132 |
948 |
-16 |
|
1509 |
2201 |
2185 |
2218 |
2178 |
2187 |
2186 |
-14 |
-15 |
1414 |
10408 |
-128 |
|
1510 |
2251 |
2240 |
2242 |
2226 |
2239 |
2234 |
-12 |
-17 |
2102086 |
2977038 |
47348 |
|
1511 |
2252 |
2236 |
2243 |
2230 |
2240 |
2235 |
-12 |
-17 |
288 |
6858 |
56 |
|
1512 |
2292 |
2289 |
2289 |
2273 |
2273 |
2281 |
-19 |
-11 |
48 |
1386 |
0 |
|
1601 |
2305 |
2293 |
2296 |
2281 |
2291 |
2288 |
-14 |
-17 |
266702 |
723484 |
30036 |
|
1602 |
2312 |
2294 |
2296 |
2286 |
2296 |
2292 |
-16 |
-20 |
284 |
5690 |
-116 |
|
1603 |
2317 |
2306 |
2306 |
2295 |
2306 |
2300 |
-11 |
-17 |
106 |
8210 |
-6 |
|
1604 |
2345 |
2326 |
2326 |
2326 |
2326 |
2326 |
-19 |
-19 |
2 |
994 |
2 |
|
1605 |
2374 |
2365 |
2377 |
2357 |
2369 |
2364 |
-5 |
-10 |
3380 |
50290 |
-264 |
|
1606 |
2389 |
2380 |
2380 |
2371 |
2378 |
2377 |
-11 |
-12 |
36 |
156 |
16 |
|
小计 |
2374664 |
3787018 / 76918 |
|||||||||
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。
