|
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 |
|||||||||||
|
1506 |
45950 |
45950 |
46190 |
45810 |
46120 |
46030 |
170 |
80 |
31032 |
107992 |
-2080 |
|
1507 |
45930 |
45850 |
46190 |
45750 |
46110 |
45970 |
180 |
40 |
202992 |
287370 |
278 |
|
1508 |
45890 |
45850 |
46150 |
45720 |
46080 |
45940 |
190 |
50 |
76748 |
145330 |
4202 |
|
1509 |
45840 |
45760 |
46110 |
45690 |
46000 |
45920 |
160 |
80 |
22848 |
73700 |
1962 |
|
1510 |
45820 |
45770 |
46090 |
45690 |
46050 |
45920 |
230 |
100 |
4724 |
22400 |
322 |
|
1511 |
45900 |
45810 |
46080 |
45690 |
45980 |
45900 |
80 |
0 |
518 |
9584 |
58 |
|
1512 |
45800 |
45820 |
46070 |
45770 |
46000 |
45910 |
200 |
110 |
562 |
9240 |
84 |
|
1601 |
45770 |
45810 |
46020 |
45810 |
46020 |
45940 |
250 |
170 |
252 |
2902 |
120 |
|
1602 |
45910 |
45850 |
46120 |
45850 |
46080 |
45950 |
170 |
40 |
106 |
2086 |
30 |
|
1603 |
45850 |
45820 |
46060 |
45820 |
46050 |
45930 |
200 |
80 |
38 |
1440 |
0 |
|
1604 |
45970 |
45990 |
46090 |
45880 |
46030 |
45940 |
60 |
-30 |
40 |
660 |
6 |
|
1605 |
45970 |
46100 |
46100 |
46100 |
46100 |
46100 |
130 |
130 |
2 |
2 |
2 |
|
小计 |
339862 |
662706 / 4984 |
|||||||||
|
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 |
|||||||||||
|
1506 |
13245 |
13200 |
13250 |
13200 |
13225 |
13230 |
-20 |
-15 |
5238 |
59008 |
-1700 |
|
1507 |
13315 |
13280 |
13330 |
13275 |
13285 |
13295 |
-30 |
-20 |
20192 |
129200 |
-2826 |
|
1508 |
13375 |
13350 |
13395 |
13330 |
13330 |
13360 |
-45 |
-15 |
12636 |
93590 |
880 |
|
1509 |
13425 |
13380 |
13440 |
13370 |
13405 |
13400 |
-20 |
-25 |
2530 |
32584 |
-48 |
|
1510 |
13490 |
13460 |
13485 |
13435 |
13470 |
13465 |
-20 |
-25 |
484 |
8266 |
60 |
|
1511 |
13515 |
13515 |
13530 |
13500 |
13510 |
13505 |
-5 |
-10 |
228 |
1688 |
-14 |
|
1512 |
13545 |
13570 |
13570 |
13570 |
13570 |
13570 |
25 |
25 |
4 |
882 |
0 |
|
1601 |
13605 |
13625 |
13625 |
13625 |
13625 |
13625 |
20 |
20 |
22 |
352 |
22 |
|
1602 |
13660 |
13645 |
13645 |
13645 |
13645 |
13645 |
-15 |
-15 |
4 |
306 |
4 |
|
1603 |
13675 |
13675 |
13675 |
0 |
0 |
0 |
122 |
0 |
|||
|
1604 |
13735 |
13735 |
13735 |
0 |
0 |
0 |
32 |
0 |
|||
|
1605 |
13735 |
13735 |
13735 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
41338 |
326030 / -3622 |
|||||||||
|
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 |
|||||||||||
|
1506 |
16850 |
16795 |
16860 |
16690 |
16835 |
16775 |
-15 |
-75 |
4136 |
22762 |
-1024 |
|
1507 |
16900 |
16860 |
16915 |
16740 |
16875 |
16820 |
-25 |
-80 |
123096 |
106782 |
-10586 |
|
1508 |
16950 |
16900 |
16965 |
16795 |
16925 |
16880 |
-25 |
-70 |
49524 |
89104 |
1712 |
|
1509 |
16995 |
16950 |
16990 |
16835 |
16945 |
16910 |
-50 |
-85 |
11464 |
37434 |
2976 |
|
1510 |
17015 |
16970 |
17010 |
16870 |
16970 |
16950 |
-45 |
-65 |
1862 |
8708 |
962 |
|
1511 |
17000 |
16990 |
17005 |
16890 |
16995 |
16960 |
-5 |
-40 |
266 |
3916 |
-38 |
|
1512 |
17040 |
16970 |
17025 |
16890 |
17025 |
16960 |
-15 |
-80 |
292 |
1836 |
104 |
|
1601 |
17100 |
17035 |
17035 |
16940 |
17015 |
16995 |
-85 |
-105 |
24 |
336 |
14 |
|
1602 |
17190 |
17000 |
17115 |
16980 |
17005 |
17020 |
-185 |
-170 |
12 |
424 |
0 |
|
1603 |
17150 |
17040 |
17050 |
16895 |
17045 |
16980 |
-105 |
-170 |
18 |
122 |
0 |
|
1604 |
17280 |
17160 |
17160 |
17160 |
17160 |
17160 |
-120 |
-120 |
2 |
40 |
2 |
|
1605 |
17280 |
17260 |
17260 |
17260 |
17260 |
17260 |
-20 |
-20 |
2 |
2 |
2 |
|
小计 |
190698 |
271466 / -5876 |
|||||||||
|
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 |
|||||||||||
|
1506 |
13385 |
13345 |
13495 |
13315 |
13435 |
13430 |
50 |
45 |
1608 |
6348 |
-732 |
|
1507 |
13385 |
13345 |
13460 |
13265 |
13410 |
13375 |
25 |
-10 |
5910 |
15244 |
386 |
|
1508 |
13360 |
13350 |
13460 |
13270 |
13420 |
13375 |
60 |
15 |
1738 |
6482 |
918 |
|
1509 |
13355 |
13285 |
13475 |
13285 |
13460 |
13415 |
105 |
60 |
172 |
1226 |
74 |
|
1510 |
13380 |
13335 |
13440 |
13335 |
13440 |
13410 |
60 |
30 |
20 |
776 |
-8 |
|
1511 |
13450 |
13355 |
13665 |
13355 |
13665 |
13510 |
215 |
60 |
4 |
16 |
2 |
|
1512 |
13445 |
13400 |
13400 |
13400 |
13400 |
13400 |
-45 |
-45 |
2 |
42 |
0 |
|
1601 |
13440 |
13430 |
13585 |
13420 |
13585 |
13480 |
145 |
40 |
12 |
68 |
-4 |
|
1602 |
13600 |
13465 |
13465 |
13465 |
13465 |
13465 |
-135 |
-135 |
2 |
20 |
-2 |
|
1603 |
13600 |
13600 |
13600 |
0 |
0 |
0 |
30 |
0 |
|||
|
1604 |
13570 |
13435 |
13435 |
-135 |
-135 |
0 |
10 |
0 |
|||
|
1605 |
13570 |
13570 |
13570 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
9468 |
30262 / 634 |
|||||||||
|
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 |
109450 |
109390 |
109690 |
108200 |
108610 |
109160 |
-840 |
-290 |
544094 |
121292 |
-9404 |
|
1508 |
106720 |
105760 |
106560 |
105600 |
105830 |
106090 |
-890 |
-630 |
1112 |
6162 |
-96 |
|
1509 |
106610 |
105500 |
106600 |
105420 |
105760 |
106090 |
-850 |
-520 |
59744 |
92066 |
5718 |
|
1510 |
106090 |
106090 |
106090 |
0 |
0 |
0 |
186 |
0 |
|||
|
1511 |
105660 |
106370 |
106370 |
106210 |
106210 |
106270 |
550 |
610 |
6 |
74 |
4 |
|
1512 |
105940 |
105790 |
106090 |
105450 |
105500 |
105650 |
-440 |
-290 |
20 |
204 |
-2 |
|
1601 |
106300 |
105500 |
106070 |
105200 |
105330 |
105630 |
-970 |
-670 |
836 |
4548 |
326 |
|
1602 |
106000 |
106510 |
106510 |
105670 |
105670 |
105890 |
-330 |
-110 |
8 |
164 |
-2 |
|
1603 |
106060 |
106000 |
106190 |
105500 |
105740 |
105890 |
-320 |
-170 |
16 |
680 |
8 |
|
1604 |
106050 |
105880 |
105880 |
-170 |
-170 |
0 |
116 |
0 |
|||
|
1605 |
106050 |
106990 |
106990 |
105830 |
105830 |
106430 |
-220 |
380 |
6 |
4 |
4 |
|
小计 |
605842 |
225496 / -3444 |
|||||||||
|
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 |
119170 |
118690 |
119940 |
118030 |
119250 |
119380 |
80 |
210 |
11708 |
7298 |
-98 |
|
1508 |
119620 |
119600 |
119600 |
119220 |
119540 |
119490 |
-80 |
-130 |
42 |
222 |
-6 |
|
1509 |
120170 |
120350 |
120440 |
119840 |
119840 |
120210 |
-330 |
40 |
6 |
50 |
0 |
|
1510 |
121980 |
122020 |
122020 |
40 |
40 |
0 |
8 |
0 |
|||
|
1511 |
123250 |
123250 |
123250 |
0 |
0 |
0 |
0 |
0 |
|||
|
1512 |
119970 |
120000 |
120000 |
30 |
30 |
0 |
6 |
0 |
|||
|
1601 |
122510 |
122550 |
122550 |
40 |
40 |
0 |
26 |
0 |
|||
|
1602 |
123400 |
123440 |
123440 |
40 |
40 |
0 |
0 |
0 |
|||
|
1603 |
123400 |
123400 |
123400 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
124520 |
124560 |
124560 |
40 |
40 |
0 |
8 |
0 |
|||
|
1605 |
124520 |
124520 |
124520 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
11756 |
7618 / -104 |
|||||||||
|
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 |
|||||||||||
|
1506 |
2163 |
2154 |
2160 |
2150 |
2151 |
2154 |
-12 |
-9 |
546 |
4820 |
-16 |
|
1507 |
2234 |
2221 |
2240 |
2202 |
2216 |
2222 |
-18 |
-12 |
106 |
874 |
32 |
|
1508 |
2302 |
2301 |
2309 |
2282 |
2283 |
2291 |
-19 |
-11 |
194 |
732 |
134 |
|
1509 |
2335 |
2352 |
2352 |
2321 |
2326 |
2331 |
-9 |
-4 |
3142 |
12456 |
456 |
|
1510 |
2361 |
2372 |
2374 |
2348 |
2349 |
2361 |
-12 |
0 |
2535766 |
2959456 |
77970 |
|
1511 |
2388 |
2380 |
2380 |
2371 |
2374 |
2373 |
-14 |
-15 |
334 |
3174 |
146 |
|
1512 |
2425 |
2430 |
2434 |
2420 |
2420 |
2425 |
-5 |
0 |
40 |
870 |
18 |
|
1601 |
2424 |
2437 |
2441 |
2417 |
2417 |
2428 |
-7 |
4 |
112064 |
347750 |
14844 |
|
1602 |
2427 |
2428 |
2435 |
2423 |
2423 |
2430 |
-4 |
3 |
268 |
4996 |
198 |
|
1603 |
2428 |
2432 |
2444 |
2426 |
2430 |
2433 |
2 |
5 |
210 |
6240 |
108 |
|
1604 |
2453 |
2455 |
2457 |
2449 |
2449 |
2453 |
-4 |
0 |
62 |
1082 |
-16 |
|
1605 |
2453 |
2485 |
2485 |
2461 |
2464 |
2468 |
11 |
15 |
936 |
598 |
598 |
|
小计 |
2653668 |
3343048 / 94472 |
|||||||||
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。
