|
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 |
42490 |
42150 |
42550 |
41900 |
42280 |
42300 |
-210 |
-190 |
22436 |
42870 |
-2156 |
|
1508 |
42370 |
42100 |
42430 |
41720 |
42110 |
42090 |
-260 |
-280 |
146552 |
128750 |
-7338 |
|
1509 |
42210 |
41950 |
42300 |
41560 |
41970 |
41950 |
-240 |
-260 |
323088 |
223404 |
-8292 |
|
1510 |
42140 |
41950 |
42190 |
41480 |
41870 |
41880 |
-270 |
-260 |
41558 |
70232 |
3648 |
|
1511 |
42070 |
41830 |
42110 |
41430 |
41800 |
41820 |
-270 |
-250 |
7558 |
21672 |
988 |
|
1512 |
42040 |
41740 |
42060 |
41400 |
41760 |
41790 |
-280 |
-250 |
3158 |
14510 |
296 |
|
1601 |
41980 |
41710 |
42030 |
41370 |
41730 |
41720 |
-250 |
-260 |
716 |
6740 |
112 |
|
1602 |
42010 |
41660 |
42010 |
41500 |
41840 |
41790 |
-170 |
-220 |
208 |
3004 |
98 |
|
1603 |
41980 |
41720 |
42050 |
41430 |
41980 |
41870 |
0 |
-110 |
124 |
1894 |
8 |
|
1604 |
42040 |
41870 |
42060 |
41750 |
41750 |
41870 |
-290 |
-170 |
70 |
1336 |
6 |
|
1605 |
42050 |
41950 |
42120 |
41800 |
42040 |
41930 |
-10 |
-120 |
144 |
1042 |
28 |
|
1606 |
42080 |
41600 |
42140 |
41510 |
41830 |
41870 |
-250 |
-210 |
58 |
498 |
34 |
|
小计 |
|
|
|
|
|
|
|
|
545670 |
515952 / -12568 |
|
|
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 |
12610 |
12575 |
12580 |
12445 |
12480 |
12500 |
-130 |
-110 |
5786 |
36270 |
-746 |
|
1508 |
12605 |
12595 |
12600 |
12450 |
12450 |
12515 |
-155 |
-90 |
17458 |
78008 |
-5410 |
|
1509 |
12620 |
12620 |
12620 |
12470 |
12500 |
12535 |
-120 |
-85 |
39706 |
131554 |
6604 |
|
1510 |
12630 |
12600 |
12620 |
12510 |
12550 |
12565 |
-80 |
-65 |
13558 |
68434 |
4480 |
|
1511 |
12635 |
12620 |
12620 |
12550 |
12585 |
12585 |
-50 |
-50 |
3354 |
24888 |
910 |
|
1512 |
12650 |
12615 |
12665 |
12590 |
12620 |
12625 |
-30 |
-25 |
794 |
9678 |
50 |
|
1601 |
12705 |
12680 |
12715 |
12660 |
12660 |
12675 |
-45 |
-30 |
778 |
1640 |
252 |
|
1602 |
12720 |
12705 |
12705 |
12700 |
12705 |
12700 |
-15 |
-20 |
18 |
452 |
-18 |
|
1603 |
12755 |
12745 |
12745 |
12745 |
12745 |
12745 |
-10 |
-10 |
4 |
190 |
-2 |
|
1604 |
12760 |
|
|
|
12745 |
12745 |
-15 |
-15 |
0 |
138 |
0 |
|
1605 |
12850 |
12850 |
12860 |
12815 |
12815 |
12840 |
-35 |
-10 |
14 |
262 |
0 |
|
1606 |
12850 |
|
|
|
12840 |
12840 |
-10 |
-10 |
0 |
42 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
81470 |
351556 / 6120 |
|
|
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 |
15370 |
15240 |
15360 |
15190 |
15280 |
15245 |
-90 |
-125 |
2212 |
10230 |
-702 |
|
1508 |
15355 |
15240 |
15345 |
15140 |
15220 |
15235 |
-135 |
-120 |
48614 |
56512 |
-10024 |
|
1509 |
15345 |
15235 |
15340 |
15125 |
15230 |
15230 |
-115 |
-115 |
134916 |
139512 |
2906 |
|
1510 |
15350 |
15235 |
15350 |
15140 |
15240 |
15250 |
-110 |
-100 |
18496 |
51058 |
3992 |
|
1511 |
15370 |
15240 |
15355 |
15155 |
15250 |
15245 |
-120 |
-125 |
3086 |
9732 |
884 |
|
1512 |
15375 |
15290 |
15345 |
15205 |
15280 |
15275 |
-95 |
-100 |
444 |
4242 |
166 |
|
1601 |
15375 |
15265 |
15380 |
15200 |
15315 |
15295 |
-60 |
-80 |
200 |
962 |
76 |
|
1602 |
15405 |
15330 |
15390 |
15110 |
15390 |
15255 |
-15 |
-150 |
42 |
938 |
-20 |
|
1603 |
15455 |
15320 |
15405 |
15320 |
15405 |
15350 |
-50 |
-105 |
6 |
130 |
-2 |
|
1604 |
15515 |
|
|
|
15405 |
15405 |
-110 |
-110 |
0 |
48 |
0 |
|
1605 |
15490 |
15390 |
15430 |
15315 |
15430 |
15385 |
-60 |
-105 |
10 |
146 |
0 |
|
1606 |
15540 |
15455 |
15480 |
15455 |
15480 |
15465 |
-60 |
-75 |
10 |
8 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
208036 |
273518 / -2724 |
|
|
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 |
13095 |
13015 |
13170 |
12850 |
13170 |
12960 |
75 |
-135 |
210 |
2100 |
-110 |
|
1508 |
12800 |
12795 |
12835 |
12435 |
12770 |
12660 |
-30 |
-140 |
3752 |
13668 |
-182 |
|
1509 |
12690 |
12685 |
12730 |
12185 |
12665 |
12570 |
-25 |
-120 |
2994 |
11576 |
386 |
|
1510 |
12620 |
12515 |
12640 |
12115 |
12590 |
12515 |
-30 |
-105 |
866 |
5786 |
56 |
|
1511 |
12600 |
12610 |
12610 |
12400 |
12610 |
12495 |
10 |
-105 |
116 |
888 |
52 |
|
1512 |
12700 |
12480 |
12600 |
12480 |
12600 |
12580 |
-100 |
-120 |
102 |
302 |
86 |
|
1601 |
12800 |
12600 |
12685 |
12600 |
12605 |
12600 |
-195 |
-200 |
96 |
136 |
86 |
|
1602 |
12710 |
|
|
|
12510 |
12510 |
-200 |
-200 |
0 |
24 |
0 |
|
1603 |
12675 |
|
|
|
12475 |
12475 |
-200 |
-200 |
0 |
22 |
0 |
|
1604 |
12445 |
12600 |
12620 |
12600 |
12610 |
12600 |
165 |
155 |
18 |
34 |
12 |
|
1605 |
12760 |
12660 |
12730 |
12655 |
12730 |
12680 |
-30 |
-80 |
6 |
14 |
0 |
|
1606 |
12760 |
|
|
|
12760 |
12760 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
8160 |
34550 / 386 |
|
|
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 |
87090 |
84520 |
88600 |
80510 |
87700 |
87040 |
610 |
-50 |
2984 |
9348 |
-1532 |
|
1508 |
86930 |
86630 |
89430 |
86350 |
87960 |
87850 |
1030 |
920 |
388 |
3450 |
-124 |
|
1509 |
88040 |
87330 |
89980 |
86680 |
88360 |
88450 |
320 |
410 |
711488 |
216384 |
-18826 |
|
1510 |
87980 |
87260 |
89890 |
86970 |
88290 |
88530 |
310 |
550 |
250 |
360 |
4 |
|
1511 |
87770 |
86390 |
89810 |
86390 |
89420 |
88130 |
1650 |
360 |
20 |
64 |
0 |
|
1512 |
88450 |
87280 |
89500 |
87280 |
88820 |
88540 |
370 |
90 |
24 |
182 |
-2 |
|
1601 |
88510 |
87500 |
90240 |
87360 |
88940 |
88890 |
430 |
380 |
24430 |
32160 |
70 |
|
1602 |
88350 |
90580 |
91490 |
89000 |
89570 |
90130 |
1220 |
1780 |
54 |
178 |
2 |
|
1603 |
88880 |
88680 |
91290 |
88670 |
90500 |
90120 |
1620 |
1240 |
88 |
1010 |
32 |
|
1604 |
92400 |
91650 |
92670 |
91650 |
92670 |
92160 |
270 |
-240 |
4 |
124 |
4 |
|
1605 |
90520 |
89850 |
92300 |
89850 |
92010 |
91380 |
1490 |
860 |
74 |
190 |
-8 |
|
1606 |
90100 |
90020 |
91990 |
90020 |
91080 |
91050 |
980 |
950 |
10 |
24 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
739814 |
263474 / -20382 |
|
|
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 |
106760 |
104010 |
107980 |
104010 |
106700 |
106290 |
-60 |
-470 |
278 |
2776 |
-34 |
|
1508 |
107820 |
107050 |
107700 |
106420 |
107700 |
107210 |
-120 |
-610 |
92 |
434 |
20 |
|
1509 |
108600 |
107300 |
108680 |
106240 |
108260 |
107730 |
-340 |
-870 |
2858 |
2930 |
396 |
|
1510 |
109550 |
109190 |
109190 |
106860 |
108030 |
108690 |
-1520 |
-860 |
78 |
170 |
46 |
|
1511 |
110220 |
108900 |
110120 |
108900 |
109000 |
109600 |
-1220 |
-620 |
30 |
30 |
12 |
|
1512 |
111830 |
110840 |
112510 |
109510 |
110600 |
110500 |
-1230 |
-1330 |
18 |
20 |
4 |
|
1601 |
111040 |
109010 |
110870 |
109010 |
110610 |
110020 |
-430 |
-1020 |
8 |
40 |
2 |
|
1602 |
111670 |
|
|
|
110650 |
110650 |
-1020 |
-1020 |
0 |
2 |
0 |
|
1603 |
111420 |
|
|
|
111420 |
111420 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
113060 |
|
|
|
112020 |
112020 |
-1040 |
-1040 |
0 |
28 |
0 |
|
1605 |
115700 |
|
|
|
114640 |
114640 |
-1060 |
-1060 |
0 |
56 |
0 |
|
1606 |
113870 |
|
|
|
113870 |
113870 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
3362 |
6486 / 446 |
|
|
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 |
1877 |
1854 |
1854 |
1850 |
1850 |
1852 |
-27 |
-25 |
120 |
1380 |
0 |
|
1508 |
2004 |
2000 |
2023 |
1992 |
1996 |
1999 |
-8 |
-5 |
460 |
2110 |
190 |
|
1509 |
2054 |
2038 |
2051 |
2026 |
2026 |
2042 |
-28 |
-12 |
3260 |
11672 |
400 |
|
1510 |
2131 |
2135 |
2140 |
2117 |
2124 |
2130 |
-7 |
-1 |
3659918 |
2552394 |
56752 |
|
1511 |
2128 |
2129 |
2138 |
2120 |
2121 |
2129 |
-7 |
1 |
2108 |
8546 |
258 |
|
1512 |
2181 |
2166 |
2178 |
2163 |
2166 |
2170 |
-15 |
-11 |
484 |
1744 |
124 |
|
1601 |
2222 |
2218 |
2232 |
2210 |
2217 |
2222 |
-5 |
0 |
552438 |
928446 |
51646 |
|
1602 |
2207 |
2216 |
2226 |
2207 |
2214 |
2218 |
7 |
11 |
848 |
5582 |
8 |
|
1603 |
2223 |
2225 |
2238 |
2220 |
2225 |
2229 |
2 |
6 |
248 |
8276 |
32 |
|
1604 |
2264 |
2267 |
2273 |
2254 |
2273 |
2269 |
9 |
5 |
108 |
1102 |
60 |
|
1605 |
2299 |
2285 |
2313 |
2285 |
2299 |
2302 |
0 |
3 |
12222 |
58568 |
4384 |
|
1606 |
2311 |
2312 |
2332 |
2289 |
2306 |
2315 |
-5 |
4 |
372 |
324 |
132 |
|
小计 |
|
|
|
|
|
|
|
|
4232586 |
3580144 / 113986 |
|
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。
