|
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 |
42010 |
42030 |
42410 |
41920 |
42400 |
42150 |
390 |
140 |
35568 |
68252 |
-4534 |
|
1508 |
41860 |
41890 |
42290 |
41770 |
42190 |
42030 |
330 |
170 |
233332 |
225792 |
-11464 |
|
1509 |
41790 |
41800 |
42180 |
41680 |
42090 |
41920 |
300 |
130 |
118918 |
203172 |
18922 |
|
1510 |
41760 |
41800 |
42150 |
41650 |
42060 |
41880 |
300 |
120 |
17660 |
59192 |
1050 |
|
1511 |
41740 |
41760 |
42140 |
41650 |
42050 |
41880 |
310 |
140 |
3580 |
18222 |
604 |
|
1512 |
41710 |
41730 |
42110 |
41640 |
41990 |
41900 |
280 |
190 |
890 |
13148 |
2 |
|
1601 |
41730 |
41750 |
42110 |
41660 |
42050 |
41920 |
320 |
190 |
554 |
6150 |
190 |
|
1602 |
41800 |
41710 |
42050 |
41710 |
42050 |
41910 |
250 |
110 |
114 |
2770 |
36 |
|
1603 |
41860 |
42090 |
42090 |
41830 |
42020 |
41950 |
160 |
90 |
196 |
1888 |
-4 |
|
1604 |
41890 |
42060 |
42140 |
41900 |
42140 |
41970 |
250 |
80 |
150 |
1192 |
18 |
|
1605 |
41870 |
42080 |
42220 |
41950 |
42220 |
42070 |
350 |
200 |
34 |
974 |
-8 |
|
1606 |
42010 |
41990 |
42300 |
41990 |
42200 |
42090 |
190 |
80 |
108 |
426 |
44 |
|
小计 |
411104 |
601178 / 4856 |
|||||||||
|
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 |
12705 |
12765 |
12765 |
12715 |
12745 |
12730 |
40 |
25 |
5378 |
47984 |
-2646 |
|
1508 |
12735 |
12755 |
12790 |
12745 |
12780 |
12770 |
45 |
35 |
19922 |
102928 |
-6516 |
|
1509 |
12770 |
12815 |
12820 |
12775 |
12810 |
12795 |
40 |
25 |
24346 |
103636 |
1152 |
|
1510 |
12790 |
12835 |
12840 |
12805 |
12830 |
12820 |
40 |
30 |
13956 |
46648 |
6320 |
|
1511 |
12830 |
12850 |
12860 |
12830 |
12855 |
12845 |
25 |
15 |
4856 |
17258 |
3282 |
|
1512 |
12855 |
12890 |
12890 |
12860 |
12865 |
12870 |
10 |
15 |
2052 |
7774 |
1566 |
|
1601 |
12910 |
12925 |
12940 |
12910 |
12920 |
12915 |
10 |
5 |
318 |
1242 |
176 |
|
1602 |
12965 |
12970 |
12970 |
12960 |
12970 |
12960 |
5 |
-5 |
106 |
408 |
88 |
|
1603 |
13035 |
13025 |
13035 |
13025 |
13025 |
13025 |
-10 |
-10 |
28 |
184 |
24 |
|
1604 |
13075 |
13090 |
13115 |
13035 |
13035 |
13075 |
-40 |
0 |
22 |
146 |
6 |
|
1605 |
13115 |
13140 |
13140 |
13120 |
13130 |
13130 |
15 |
15 |
38 |
256 |
26 |
|
1606 |
13170 |
13210 |
13210 |
13180 |
13180 |
13195 |
10 |
25 |
6 |
32 |
4 |
|
小计 |
71028 |
328496 / 3482 |
|||||||||
|
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 |
15635 |
15600 |
15780 |
15595 |
15765 |
15675 |
130 |
40 |
3758 |
17942 |
-1112 |
|
1508 |
15620 |
15600 |
15795 |
15580 |
15790 |
15685 |
170 |
65 |
63460 |
105080 |
-5328 |
|
1509 |
15645 |
15595 |
15820 |
15595 |
15815 |
15715 |
170 |
70 |
51762 |
99628 |
5846 |
|
1510 |
15665 |
15610 |
15830 |
15605 |
15825 |
15725 |
160 |
60 |
10680 |
30788 |
1858 |
|
1511 |
15645 |
15630 |
15835 |
15620 |
15825 |
15730 |
180 |
85 |
756 |
7060 |
80 |
|
1512 |
15700 |
15665 |
15855 |
15660 |
15840 |
15760 |
140 |
60 |
1150 |
4058 |
250 |
|
1601 |
15700 |
15680 |
15860 |
15680 |
15850 |
15805 |
150 |
105 |
206 |
692 |
60 |
|
1602 |
15725 |
15805 |
15860 |
15795 |
15860 |
15830 |
135 |
105 |
44 |
808 |
30 |
|
1603 |
15795 |
15775 |
15870 |
15775 |
15870 |
15835 |
75 |
40 |
22 |
142 |
-6 |
|
1604 |
15835 |
15835 |
15925 |
15765 |
15910 |
15855 |
75 |
20 |
16 |
56 |
6 |
|
1605 |
15840 |
15845 |
15945 |
15845 |
15945 |
15860 |
105 |
20 |
26 |
108 |
12 |
|
1606 |
15965 |
15985 |
15985 |
20 |
20 |
0 |
0 |
0 |
|||
|
小计 |
131880 |
266362 / 1696 |
|||||||||
|
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 |
13165 |
13280 |
13400 |
13150 |
13390 |
13360 |
225 |
195 |
1010 |
3540 |
-700 |
|
1508 |
13015 |
13080 |
13230 |
13040 |
13225 |
13160 |
210 |
145 |
5368 |
13096 |
64 |
|
1509 |
12895 |
12990 |
13175 |
12930 |
13130 |
13035 |
235 |
140 |
2970 |
10338 |
120 |
|
1510 |
12860 |
12920 |
13070 |
12875 |
13070 |
13000 |
210 |
140 |
838 |
4780 |
180 |
|
1511 |
12860 |
12900 |
13090 |
12900 |
13090 |
13055 |
230 |
195 |
200 |
508 |
172 |
|
1512 |
12895 |
12980 |
12980 |
12980 |
12980 |
12980 |
85 |
85 |
4 |
112 |
4 |
|
1601 |
12850 |
13000 |
13120 |
13000 |
13120 |
13075 |
270 |
225 |
6 |
52 |
-2 |
|
1602 |
13000 |
13230 |
13230 |
230 |
230 |
0 |
24 |
0 |
|||
|
1603 |
13050 |
13280 |
13280 |
230 |
230 |
0 |
24 |
0 |
|||
|
1604 |
13060 |
13100 |
13100 |
13100 |
13100 |
13100 |
40 |
40 |
2 |
20 |
-2 |
|
1605 |
13240 |
13160 |
13160 |
13160 |
13160 |
13160 |
-80 |
-80 |
6 |
10 |
6 |
|
1606 |
13240 |
13240 |
13240 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
10404 |
32504 / -158 |
|||||||||
|
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 |
94300 |
94980 |
95880 |
94680 |
95520 |
95180 |
1220 |
880 |
12102 |
19158 |
-2130 |
|
1508 |
94480 |
95200 |
96380 |
94860 |
95880 |
95690 |
1400 |
1210 |
448 |
3604 |
-40 |
|
1509 |
94850 |
95510 |
96700 |
95350 |
96390 |
95980 |
1540 |
1130 |
335618 |
215434 |
-3534 |
|
1510 |
95170 |
95750 |
96720 |
95750 |
96720 |
96070 |
1550 |
900 |
10 |
230 |
2 |
|
1511 |
96400 |
96400 |
96400 |
0 |
0 |
0 |
60 |
0 |
|||
|
1512 |
95150 |
96230 |
96390 |
96230 |
96390 |
96310 |
1240 |
1160 |
4 |
184 |
0 |
|
1601 |
94850 |
95500 |
96690 |
95410 |
96490 |
95990 |
1640 |
1140 |
4104 |
23038 |
364 |
|
1602 |
96090 |
96090 |
96090 |
0 |
0 |
0 |
182 |
0 |
|||
|
1603 |
95330 |
96150 |
97770 |
95660 |
96420 |
96420 |
1090 |
1090 |
12 |
934 |
-4 |
|
1604 |
95870 |
96290 |
96290 |
96290 |
96290 |
96290 |
420 |
420 |
2 |
120 |
0 |
|
1605 |
97060 |
100000 |
100000 |
96660 |
97740 |
97920 |
680 |
860 |
126 |
82 |
4 |
|
1606 |
99320 |
99320 |
99320 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
352426 |
263026 / -5338 |
|||||||||
|
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 |
114060 |
113540 |
114150 |
112500 |
113180 |
113540 |
-880 |
-520 |
988 |
3194 |
-110 |
|
1508 |
113910 |
111390 |
115960 |
111390 |
113420 |
113860 |
-490 |
-50 |
24 |
360 |
-2 |
|
1509 |
114570 |
114210 |
114870 |
113810 |
114790 |
114480 |
220 |
-90 |
310 |
1016 |
2 |
|
1510 |
113700 |
113610 |
113610 |
-90 |
-90 |
0 |
20 |
0 |
|||
|
1511 |
116000 |
116000 |
116000 |
0 |
0 |
0 |
4 |
0 |
|||
|
1512 |
116910 |
118560 |
118560 |
115250 |
115250 |
116900 |
-1660 |
-10 |
4 |
12 |
0 |
|
1601 |
116380 |
116380 |
116380 |
0 |
0 |
0 |
30 |
0 |
|||
|
1602 |
116300 |
116290 |
116290 |
-10 |
-10 |
0 |
2 |
0 |
|||
|
1603 |
116040 |
116040 |
116040 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
117660 |
117660 |
117660 |
0 |
0 |
0 |
30 |
0 |
|||
|
1605 |
116330 |
117000 |
117000 |
670 |
670 |
0 |
48 |
0 |
|||
|
1606 |
117180 |
117180 |
117180 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
1326 |
4716 / -110 |
|||||||||
|
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 |
2018 |
2012 |
2030 |
2010 |
2010 |
2017 |
-8 |
-1 |
364 |
1544 |
-12 |
|
1508 |
2145 |
2142 |
2167 |
2142 |
2146 |
2149 |
1 |
4 |
44 |
940 |
-8 |
|
1509 |
2186 |
2183 |
2197 |
2178 |
2187 |
2187 |
1 |
1 |
1520 |
10278 |
-130 |
|
1510 |
2234 |
2239 |
2247 |
2230 |
2241 |
2239 |
7 |
5 |
2497894 |
3053352 |
76314 |
|
1511 |
2235 |
2245 |
2249 |
2236 |
2244 |
2244 |
9 |
9 |
906 |
6932 |
74 |
|
1512 |
2281 |
2280 |
2288 |
2277 |
2285 |
2282 |
4 |
1 |
10 |
1386 |
0 |
|
1601 |
2288 |
2290 |
2302 |
2283 |
2299 |
2293 |
11 |
5 |
319702 |
769186 |
45702 |
|
1602 |
2292 |
2300 |
2300 |
2287 |
2298 |
2295 |
6 |
3 |
100 |
5716 |
26 |
|
1603 |
2300 |
2310 |
2312 |
2295 |
2311 |
2303 |
11 |
3 |
460 |
8226 |
16 |
|
1604 |
2326 |
2329 |
2329 |
3 |
3 |
0 |
994 |
0 |
|||
|
1605 |
2364 |
2369 |
2382 |
2364 |
2379 |
2374 |
15 |
10 |
8602 |
50642 |
352 |
|
1606 |
2377 |
2390 |
2396 |
2384 |
2394 |
2391 |
17 |
14 |
34 |
170 |
14 |
|
小计 |
2829636 |
3909366 / 122348 |
|||||||||
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。
