|
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 |
42610 |
42700 |
42440 |
42650 |
42570 |
160 |
80 |
12770 |
41200 |
-640 |
|
1508 |
42330 |
42390 |
42590 |
42250 |
42510 |
42440 |
180 |
110 |
84066 |
118864 |
-4558 |
|
1509 |
42190 |
42290 |
42470 |
42120 |
42380 |
42310 |
190 |
120 |
225938 |
221676 |
1764 |
|
1510 |
42100 |
42190 |
42380 |
42030 |
42290 |
42210 |
190 |
110 |
34166 |
72632 |
1368 |
|
1511 |
42070 |
42120 |
42290 |
41960 |
42190 |
42130 |
120 |
60 |
8180 |
22308 |
626 |
|
1512 |
42030 |
42080 |
42210 |
41900 |
42140 |
42100 |
110 |
70 |
4084 |
15270 |
616 |
|
1601 |
42010 |
42040 |
42190 |
41850 |
42090 |
42040 |
80 |
30 |
446 |
7044 |
102 |
|
1602 |
42000 |
42080 |
42200 |
41850 |
42090 |
42050 |
90 |
50 |
162 |
2990 |
28 |
|
1603 |
42010 |
42050 |
42200 |
41900 |
42100 |
42110 |
90 |
100 |
248 |
1926 |
64 |
|
1604 |
41970 |
42070 |
42190 |
41880 |
42140 |
42080 |
170 |
110 |
214 |
1274 |
-42 |
|
1605 |
41970 |
42140 |
42210 |
41920 |
42170 |
42060 |
200 |
90 |
170 |
1050 |
6 |
|
1606 |
42060 |
42140 |
42210 |
41930 |
42210 |
42080 |
150 |
20 |
120 |
592 |
80 |
|
小计 |
|
|
|
|
|
|
|
|
370564 |
506826 / -586 |
|
|
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 |
12620 |
12620 |
12655 |
12565 |
12600 |
12590 |
-20 |
-30 |
4500 |
36520 |
-790 |
|
1508 |
12680 |
12660 |
12710 |
12615 |
12640 |
12645 |
-40 |
-35 |
9994 |
75424 |
-452 |
|
1509 |
12710 |
12720 |
12740 |
12650 |
12675 |
12685 |
-35 |
-25 |
21954 |
128006 |
902 |
|
1510 |
12725 |
12715 |
12750 |
12665 |
12705 |
12695 |
-20 |
-30 |
8964 |
72300 |
3350 |
|
1511 |
12725 |
12720 |
12765 |
12680 |
12710 |
12715 |
-15 |
-10 |
1934 |
27718 |
626 |
|
1512 |
12740 |
12730 |
12780 |
12695 |
12720 |
12730 |
-20 |
-10 |
936 |
11676 |
552 |
|
1601 |
12780 |
12765 |
12795 |
12735 |
12770 |
12775 |
-10 |
-5 |
406 |
1840 |
12 |
|
1602 |
12845 |
12820 |
12820 |
12775 |
12775 |
12805 |
-70 |
-40 |
8 |
502 |
-4 |
|
1603 |
12850 |
|
|
|
12850 |
12850 |
0 |
0 |
0 |
200 |
0 |
|
1604 |
12870 |
|
|
|
12870 |
12870 |
0 |
0 |
0 |
136 |
0 |
|
1605 |
12990 |
12985 |
12985 |
12945 |
12945 |
12965 |
-45 |
-25 |
4 |
282 |
0 |
|
1606 |
13025 |
|
|
|
13025 |
13025 |
0 |
0 |
0 |
44 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
48700 |
354648 / 4196 |
|
|
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 |
15550 |
15635 |
15635 |
15480 |
15520 |
15520 |
-30 |
-30 |
970 |
10120 |
-40 |
|
1508 |
15485 |
15480 |
15645 |
15425 |
15510 |
15530 |
25 |
45 |
29328 |
48086 |
-2666 |
|
1509 |
15485 |
15550 |
15655 |
15425 |
15520 |
15540 |
35 |
55 |
131896 |
140936 |
5518 |
|
1510 |
15505 |
15580 |
15660 |
15435 |
15520 |
15550 |
15 |
45 |
17992 |
53528 |
2030 |
|
1511 |
15535 |
15560 |
15665 |
15445 |
15530 |
15575 |
-5 |
40 |
2750 |
10744 |
794 |
|
1512 |
15535 |
15595 |
15680 |
15460 |
15540 |
15595 |
5 |
60 |
1446 |
4928 |
648 |
|
1601 |
15485 |
15685 |
15700 |
15495 |
15555 |
15595 |
70 |
110 |
178 |
908 |
0 |
|
1602 |
15575 |
15600 |
15700 |
15535 |
15565 |
15605 |
-10 |
30 |
50 |
908 |
-18 |
|
1603 |
15590 |
15675 |
15875 |
15550 |
15610 |
15675 |
20 |
85 |
34 |
136 |
2 |
|
1604 |
15645 |
|
|
|
15730 |
15730 |
85 |
85 |
0 |
48 |
0 |
|
1605 |
15625 |
15735 |
15760 |
15555 |
15595 |
15635 |
-30 |
10 |
52 |
150 |
12 |
|
1606 |
15680 |
|
|
|
15680 |
15680 |
0 |
0 |
0 |
14 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
184696 |
270506 / 6280 |
|
|
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 |
13120 |
13150 |
13160 |
13040 |
13045 |
13110 |
-75 |
-10 |
450 |
2120 |
-40 |
|
1508 |
12970 |
13110 |
13125 |
12910 |
12955 |
13020 |
-15 |
50 |
2334 |
13068 |
-382 |
|
1509 |
12830 |
12900 |
12990 |
12790 |
12865 |
12890 |
35 |
60 |
2672 |
12318 |
-42 |
|
1510 |
12785 |
12915 |
12935 |
12720 |
12800 |
12850 |
15 |
65 |
1048 |
6360 |
408 |
|
1511 |
12750 |
12775 |
12785 |
12740 |
12740 |
12765 |
-10 |
15 |
16 |
952 |
2 |
|
1512 |
12840 |
12870 |
12870 |
12870 |
12870 |
12870 |
30 |
30 |
6 |
302 |
0 |
|
1601 |
12860 |
|
|
|
12890 |
12890 |
30 |
30 |
0 |
136 |
0 |
|
1602 |
12765 |
|
|
|
12790 |
12790 |
25 |
25 |
0 |
24 |
0 |
|
1603 |
12730 |
|
|
|
12755 |
12755 |
25 |
25 |
0 |
22 |
0 |
|
1604 |
12860 |
|
|
|
12890 |
12890 |
30 |
30 |
0 |
34 |
0 |
|
1605 |
12925 |
|
|
|
12955 |
12955 |
30 |
30 |
0 |
16 |
0 |
|
1606 |
12925 |
|
|
|
12925 |
12925 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
6526 |
35352 / -54 |
|
|
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 |
88310 |
89300 |
89800 |
87800 |
88250 |
88650 |
-60 |
340 |
1164 |
8256 |
-792 |
|
1508 |
88590 |
89540 |
90120 |
88160 |
88800 |
89090 |
210 |
500 |
322 |
3272 |
-140 |
|
1509 |
88830 |
89850 |
90670 |
88080 |
89240 |
89750 |
410 |
920 |
530356 |
192048 |
-14462 |
|
1510 |
89170 |
90490 |
93380 |
88750 |
89470 |
90250 |
300 |
1080 |
116 |
436 |
16 |
|
1511 |
89670 |
90540 |
90810 |
89630 |
90270 |
90540 |
600 |
870 |
22 |
78 |
14 |
|
1512 |
89810 |
89140 |
89140 |
89140 |
89140 |
89140 |
-670 |
-670 |
2 |
182 |
-2 |
|
1601 |
89510 |
90460 |
91470 |
88880 |
89890 |
90420 |
380 |
910 |
24618 |
31868 |
698 |
|
1602 |
89430 |
91650 |
91650 |
89420 |
90450 |
90830 |
1020 |
1400 |
18 |
182 |
4 |
|
1603 |
90910 |
92180 |
92180 |
90680 |
90870 |
91090 |
-40 |
180 |
38 |
984 |
-4 |
|
1604 |
92970 |
92900 |
92900 |
92000 |
92000 |
92450 |
-970 |
-520 |
4 |
122 |
-2 |
|
1605 |
91660 |
92770 |
93130 |
91010 |
91010 |
92410 |
-650 |
750 |
16 |
172 |
-12 |
|
1606 |
91730 |
93000 |
93000 |
93000 |
93000 |
93000 |
1270 |
1270 |
2 |
22 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
556678 |
237622 / -14682 |
|
|
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 |
108100 |
111100 |
111100 |
107080 |
108600 |
108320 |
500 |
220 |
212 |
2776 |
-4 |
|
1508 |
108910 |
110400 |
110850 |
109680 |
109680 |
110400 |
770 |
1490 |
80 |
424 |
16 |
|
1509 |
109390 |
110370 |
111140 |
109390 |
110000 |
110490 |
610 |
1100 |
2348 |
2900 |
90 |
|
1510 |
110260 |
|
|
|
110260 |
110260 |
0 |
0 |
0 |
170 |
0 |
|
1511 |
109870 |
|
|
|
110200 |
110200 |
330 |
330 |
0 |
28 |
0 |
|
1512 |
110500 |
|
|
|
110500 |
110500 |
0 |
0 |
0 |
20 |
0 |
|
1601 |
111360 |
110020 |
110020 |
110020 |
110020 |
110020 |
-1340 |
-1340 |
4 |
40 |
0 |
|
1602 |
112000 |
|
|
|
112000 |
112000 |
0 |
0 |
0 |
2 |
0 |
|
1603 |
111750 |
|
|
|
111750 |
111750 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
113390 |
|
|
|
112020 |
112020 |
-1370 |
-1370 |
0 |
28 |
0 |
|
1605 |
114980 |
|
|
|
114980 |
114980 |
0 |
0 |
0 |
56 |
0 |
|
1606 |
113160 |
|
|
|
113160 |
113160 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
2644 |
6444 / 102 |
|
|
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 |
1852 |
|
|
|
1852 |
1852 |
0 |
0 |
0 |
1380 |
0 |
|
1508 |
1986 |
1990 |
2012 |
1990 |
2002 |
2003 |
16 |
17 |
258 |
2110 |
-6 |
|
1509 |
2030 |
2040 |
2069 |
2034 |
2042 |
2053 |
12 |
23 |
3794 |
11494 |
-300 |
|
1510 |
2114 |
2116 |
2155 |
2114 |
2121 |
2134 |
7 |
20 |
3551970 |
2287966 |
-7572 |
|
1511 |
2114 |
2123 |
2154 |
2114 |
2123 |
2134 |
9 |
20 |
1268 |
9146 |
72 |
|
1512 |
2152 |
2167 |
2187 |
2145 |
2155 |
2163 |
3 |
11 |
236 |
1902 |
68 |
|
1601 |
2212 |
2217 |
2242 |
2204 |
2212 |
2224 |
0 |
12 |
1106394 |
1122244 |
45786 |
|
1602 |
2200 |
2219 |
2229 |
2198 |
2204 |
2208 |
4 |
8 |
478 |
6200 |
172 |
|
1603 |
2217 |
2232 |
2238 |
2207 |
2214 |
2222 |
-3 |
5 |
300 |
8420 |
12 |
|
1604 |
2265 |
2284 |
2288 |
2242 |
2242 |
2277 |
-23 |
12 |
76 |
1068 |
-36 |
|
1605 |
2292 |
2303 |
2318 |
2288 |
2294 |
2305 |
2 |
13 |
14722 |
61572 |
974 |
|
1606 |
2297 |
2318 |
2332 |
2312 |
2313 |
2322 |
16 |
25 |
100 |
340 |
-6 |
|
小计 |
|
|
|
|
|
|
|
|
4679596 |
3513842 / 39164 |
|
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。
