|
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 |
42070 |
42030 |
42720 |
41850 |
42420 |
42170 |
350 |
100 |
50772 |
58090 |
-7236 |
|
1508 |
41970 |
41900 |
42590 |
41670 |
42300 |
42010 |
330 |
40 |
259030 |
186054 |
-23410 |
|
1509 |
41860 |
41800 |
42500 |
41560 |
42240 |
41930 |
380 |
70 |
204164 |
212188 |
4618 |
|
1510 |
41800 |
41740 |
42440 |
41530 |
42200 |
41920 |
400 |
120 |
38102 |
63562 |
16 |
|
1511 |
41650 |
41720 |
42490 |
41500 |
42140 |
41900 |
490 |
250 |
9072 |
20708 |
154 |
|
1512 |
41800 |
41630 |
42380 |
41510 |
42150 |
41820 |
350 |
20 |
1716 |
13778 |
260 |
|
1601 |
41770 |
41460 |
42420 |
41440 |
42200 |
41850 |
430 |
80 |
722 |
6314 |
-62 |
|
1602 |
41840 |
41640 |
42220 |
41640 |
42220 |
41860 |
380 |
20 |
152 |
2854 |
8 |
|
1603 |
41610 |
41720 |
42410 |
41650 |
42210 |
41890 |
600 |
280 |
94 |
1864 |
-24 |
|
1604 |
41830 |
41780 |
42410 |
41780 |
42230 |
42050 |
400 |
220 |
64 |
1210 |
-2 |
|
1605 |
41900 |
41790 |
42300 |
41740 |
42300 |
42000 |
400 |
100 |
106 |
974 |
-6 |
|
1606 |
42280 |
41980 |
42060 |
41900 |
42030 |
41980 |
-250 |
-300 |
44 |
452 |
10 |
|
小计 |
|
|
|
|
|
|
|
|
564038 |
568048 / -25674 |
|
|
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 |
12710 |
12710 |
12755 |
12675 |
12740 |
12730 |
30 |
20 |
5536 |
41608 |
-3226 |
|
1508 |
12735 |
12745 |
12760 |
12680 |
12745 |
12735 |
10 |
0 |
15188 |
93450 |
-3376 |
|
1509 |
12755 |
12755 |
12780 |
12700 |
12760 |
12750 |
5 |
-5 |
26572 |
110602 |
2180 |
|
1510 |
12780 |
12765 |
12795 |
12725 |
12770 |
12765 |
-10 |
-15 |
6650 |
52198 |
2410 |
|
1511 |
12790 |
12780 |
12795 |
12750 |
12780 |
12775 |
-10 |
-15 |
3084 |
20464 |
1898 |
|
1512 |
12825 |
12790 |
12810 |
12775 |
12775 |
12795 |
-50 |
-30 |
1102 |
8826 |
692 |
|
1601 |
12860 |
12840 |
12845 |
12820 |
12820 |
12830 |
-40 |
-30 |
68 |
1288 |
32 |
|
1602 |
12910 |
12885 |
12895 |
12885 |
12895 |
12885 |
-15 |
-25 |
6 |
444 |
4 |
|
1603 |
12955 |
12970 |
12970 |
12970 |
12970 |
12970 |
15 |
15 |
2 |
194 |
2 |
|
1604 |
13010 |
12915 |
12925 |
12915 |
12925 |
12920 |
-85 |
-90 |
4 |
144 |
-2 |
|
1605 |
13080 |
13040 |
13040 |
13015 |
13015 |
13025 |
-65 |
-55 |
10 |
258 |
2 |
|
1606 |
13095 |
13085 |
13085 |
13070 |
13070 |
13080 |
-25 |
-15 |
14 |
42 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
58236 |
329518 / 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:锌 |
|||||||||||
|
1507 |
15665 |
15605 |
15670 |
15585 |
15620 |
15635 |
-45 |
-30 |
4006 |
14890 |
-1562 |
|
1508 |
15675 |
15610 |
15670 |
15575 |
15615 |
15625 |
-60 |
-50 |
55804 |
95572 |
-4916 |
|
1509 |
15690 |
15625 |
15680 |
15575 |
15625 |
15630 |
-65 |
-60 |
78198 |
116970 |
5700 |
|
1510 |
15685 |
15620 |
15685 |
15585 |
15630 |
15630 |
-55 |
-55 |
13118 |
36252 |
3602 |
|
1511 |
15720 |
15620 |
15695 |
15600 |
15650 |
15665 |
-70 |
-55 |
648 |
7354 |
210 |
|
1512 |
15720 |
15660 |
15700 |
15620 |
15620 |
15650 |
-100 |
-70 |
268 |
3988 |
-80 |
|
1601 |
15720 |
15665 |
15730 |
15320 |
15690 |
15655 |
-30 |
-65 |
142 |
754 |
-8 |
|
1602 |
15755 |
15695 |
15715 |
15660 |
15660 |
15685 |
-95 |
-70 |
28 |
828 |
4 |
|
1603 |
15825 |
15780 |
15780 |
15720 |
15730 |
15725 |
-95 |
-100 |
20 |
140 |
-10 |
|
1604 |
15765 |
15750 |
15765 |
15725 |
15730 |
15740 |
-35 |
-25 |
16 |
52 |
-2 |
|
1605 |
15825 |
15785 |
15820 |
15760 |
15760 |
15770 |
-65 |
-55 |
16 |
128 |
14 |
|
1606 |
15990 |
15855 |
15855 |
15830 |
15830 |
15840 |
-160 |
-150 |
4 |
8 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
152268 |
276936 / 2954 |
|
|
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 |
13375 |
13330 |
13400 |
13330 |
13375 |
13380 |
0 |
5 |
440 |
2756 |
-324 |
|
1508 |
13165 |
13135 |
13140 |
13040 |
13100 |
13100 |
-65 |
-65 |
4758 |
13216 |
270 |
|
1509 |
13050 |
13010 |
13030 |
12910 |
12985 |
12995 |
-65 |
-55 |
2630 |
10404 |
-52 |
|
1510 |
12990 |
12915 |
12950 |
12840 |
12890 |
12890 |
-100 |
-100 |
464 |
5102 |
-152 |
|
1511 |
13015 |
12960 |
12960 |
12880 |
12880 |
12920 |
-135 |
-95 |
36 |
722 |
32 |
|
1512 |
13035 |
|
|
|
12940 |
12940 |
-95 |
-95 |
0 |
150 |
0 |
|
1601 |
13075 |
|
|
|
12980 |
12980 |
-95 |
-95 |
0 |
52 |
0 |
|
1602 |
13100 |
|
|
|
13005 |
13005 |
-95 |
-95 |
0 |
24 |
0 |
|
1603 |
13335 |
|
|
|
13235 |
13235 |
-100 |
-100 |
0 |
24 |
0 |
|
1604 |
13090 |
|
|
|
12995 |
12995 |
-95 |
-95 |
0 |
22 |
0 |
|
1605 |
13150 |
13100 |
13100 |
13100 |
13100 |
13100 |
-50 |
-50 |
2 |
12 |
2 |
|
1606 |
13150 |
|
|
|
13150 |
13150 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
8330 |
32484 / -224 |
|
|
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 |
94720 |
94100 |
94630 |
89980 |
93220 |
93540 |
-1500 |
-1180 |
10680 |
14014 |
-3066 |
|
1508 |
95080 |
94140 |
94710 |
92860 |
93580 |
93630 |
-1500 |
-1450 |
116 |
3570 |
-20 |
|
1509 |
95490 |
94760 |
95170 |
93020 |
93850 |
94230 |
-1640 |
-1260 |
506474 |
222276 |
1400 |
|
1510 |
95890 |
94580 |
95460 |
93330 |
93330 |
94440 |
-2560 |
-1450 |
68 |
234 |
4 |
|
1511 |
96210 |
|
|
|
94760 |
94760 |
-1450 |
-1450 |
0 |
60 |
0 |
|
1512 |
95790 |
94530 |
94920 |
94530 |
94730 |
94730 |
-1060 |
-1060 |
12 |
192 |
8 |
|
1601 |
95520 |
95000 |
95530 |
93560 |
94150 |
94510 |
-1370 |
-1010 |
10148 |
26350 |
794 |
|
1602 |
96330 |
95270 |
95900 |
94090 |
94090 |
95640 |
-2240 |
-690 |
28 |
186 |
16 |
|
1603 |
96220 |
95250 |
96040 |
94450 |
94450 |
95180 |
-1770 |
-1040 |
22 |
944 |
10 |
|
1604 |
96250 |
94780 |
94830 |
94780 |
94780 |
94800 |
-1470 |
-1450 |
16 |
112 |
-8 |
|
1605 |
96980 |
96180 |
96750 |
95000 |
95600 |
95730 |
-1380 |
-1250 |
54 |
130 |
26 |
|
1606 |
98370 |
96000 |
96100 |
95190 |
95190 |
95710 |
-3180 |
-2660 |
22 |
12 |
12 |
|
小计 |
|
|
|
|
|
|
|
|
527640 |
268080 / -824 |
|
|
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 |
112070 |
111280 |
111920 |
109800 |
110540 |
110740 |
-1530 |
-1330 |
1700 |
2948 |
-144 |
|
1508 |
112570 |
111520 |
112100 |
111160 |
111160 |
111500 |
-1410 |
-1070 |
128 |
384 |
64 |
|
1509 |
113670 |
112000 |
112950 |
111860 |
112160 |
112290 |
-1510 |
-1380 |
1160 |
1532 |
458 |
|
1510 |
112800 |
112900 |
113680 |
112820 |
113400 |
113080 |
600 |
280 |
26 |
34 |
14 |
|
1511 |
114920 |
|
|
|
114920 |
114920 |
0 |
0 |
0 |
4 |
0 |
|
1512 |
115480 |
115580 |
115580 |
115580 |
115580 |
115580 |
100 |
100 |
2 |
10 |
-2 |
|
1601 |
115480 |
115340 |
116480 |
115320 |
115470 |
115630 |
-10 |
150 |
16 |
30 |
2 |
|
1602 |
116290 |
|
|
|
116290 |
116290 |
0 |
0 |
0 |
2 |
0 |
|
1603 |
116030 |
|
|
|
116030 |
116030 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
117660 |
|
|
|
117660 |
117660 |
0 |
0 |
0 |
30 |
0 |
|
1605 |
118180 |
|
|
|
117000 |
117000 |
-1180 |
-1180 |
0 |
56 |
0 |
|
1606 |
118350 |
|
|
|
118350 |
118350 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
3032 |
5030 / 392 |
|
|
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 |
2007 |
1993 |
2013 |
1921 |
1921 |
1963 |
-86 |
-44 |
566 |
1536 |
2 |
|
1508 |
2148 |
2129 |
2132 |
2075 |
2078 |
2108 |
-70 |
-40 |
1120 |
1832 |
442 |
|
1509 |
2179 |
2170 |
2171 |
2134 |
2138 |
2153 |
-41 |
-26 |
3912 |
11340 |
522 |
|
1510 |
2227 |
2217 |
2237 |
2203 |
2213 |
2221 |
-14 |
-6 |
3994394 |
3024568 |
-67302 |
|
1511 |
2233 |
2221 |
2240 |
2214 |
2223 |
2223 |
-10 |
-10 |
1230 |
7378 |
432 |
|
1512 |
2273 |
2265 |
2298 |
2257 |
2257 |
2265 |
-16 |
-8 |
50 |
1386 |
-4 |
|
1601 |
2286 |
2278 |
2295 |
2273 |
2285 |
2285 |
-1 |
-1 |
343732 |
806878 |
7096 |
|
1602 |
2287 |
2281 |
2297 |
2280 |
2283 |
2286 |
-4 |
-1 |
184 |
5702 |
0 |
|
1603 |
2301 |
2291 |
2307 |
2289 |
2293 |
2297 |
-8 |
-4 |
146 |
8216 |
-12 |
|
1604 |
2343 |
2341 |
2341 |
2235 |
2327 |
2334 |
-16 |
-9 |
840 |
1114 |
78 |
|
1605 |
2370 |
2364 |
2380 |
2357 |
2362 |
2365 |
-8 |
-5 |
7500 |
55166 |
790 |
|
1606 |
2395 |
2373 |
2393 |
2353 |
2369 |
2378 |
-26 |
-17 |
68 |
180 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
4353742 |
3925296 / -57954 |
|
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。
