|
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 |
46030 |
45960 |
46010 |
45740 |
45780 |
45850 |
-250 |
-180 |
35496 |
102962 |
-5030 |
|
1507 |
45970 |
45960 |
45990 |
45680 |
45710 |
45810 |
-260 |
-160 |
216182 |
278098 |
-9272 |
|
1508 |
45940 |
45930 |
45980 |
45650 |
45660 |
45780 |
-280 |
-160 |
84556 |
151298 |
5968 |
|
1509 |
45920 |
45890 |
45930 |
45600 |
45600 |
45760 |
-320 |
-160 |
23784 |
75172 |
1472 |
|
1510 |
45920 |
45900 |
45930 |
45620 |
45630 |
45760 |
-290 |
-160 |
7452 |
24906 |
2506 |
|
1511 |
45900 |
45900 |
45900 |
45630 |
45630 |
45770 |
-270 |
-130 |
1860 |
10106 |
522 |
|
1512 |
45910 |
45880 |
45880 |
45640 |
45640 |
45770 |
-270 |
-140 |
266 |
9288 |
48 |
|
1601 |
45940 |
45910 |
45910 |
45670 |
45680 |
45820 |
-260 |
-120 |
318 |
3010 |
108 |
|
1602 |
45950 |
45920 |
45920 |
45750 |
45840 |
45790 |
-110 |
-160 |
130 |
2110 |
24 |
|
1603 |
45930 |
46000 |
46000 |
45760 |
45880 |
45860 |
-50 |
-70 |
58 |
1452 |
12 |
|
1604 |
45940 |
45890 |
45900 |
45790 |
45900 |
45840 |
-40 |
-100 |
110 |
724 |
64 |
|
1605 |
46100 |
45850 |
46040 |
45800 |
45820 |
45830 |
-280 |
-270 |
176 |
170 |
168 |
|
小计 |
370388 |
659296 / -3410 |
|||||||||
|
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 |
13230 |
13195 |
13195 |
13160 |
13170 |
13175 |
-60 |
-55 |
4800 |
58388 |
-620 |
|
1507 |
13295 |
13270 |
13270 |
13220 |
13235 |
13235 |
-60 |
-60 |
28858 |
123172 |
-6028 |
|
1508 |
13360 |
13300 |
13325 |
13280 |
13280 |
13290 |
-80 |
-70 |
19254 |
93670 |
80 |
|
1509 |
13400 |
13335 |
13355 |
13325 |
13330 |
13330 |
-70 |
-70 |
2654 |
32502 |
-82 |
|
1510 |
13465 |
13390 |
13405 |
13375 |
13400 |
13385 |
-65 |
-80 |
796 |
8326 |
60 |
|
1511 |
13505 |
13430 |
13455 |
13415 |
13440 |
13440 |
-65 |
-65 |
546 |
1946 |
258 |
|
1512 |
13570 |
13570 |
13570 |
0 |
0 |
0 |
882 |
0 |
|||
|
1601 |
13625 |
13565 |
13565 |
13520 |
13525 |
13525 |
-100 |
-100 |
54 |
360 |
8 |
|
1602 |
13645 |
13605 |
13605 |
13605 |
13605 |
13605 |
-40 |
-40 |
2 |
306 |
0 |
|
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 |
56964 |
319706 / -6324 |
|||||||||
|
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 |
16775 |
16775 |
16850 |
16725 |
16805 |
16795 |
30 |
20 |
4322 |
20890 |
-1872 |
|
1507 |
16820 |
16835 |
16910 |
16770 |
16865 |
16835 |
45 |
15 |
85834 |
105608 |
-1174 |
|
1508 |
16880 |
16860 |
16950 |
16815 |
16895 |
16890 |
15 |
10 |
43344 |
88942 |
-162 |
|
1509 |
16910 |
16935 |
16985 |
16850 |
16930 |
16925 |
20 |
15 |
12148 |
39428 |
1994 |
|
1510 |
16950 |
16940 |
16995 |
16870 |
16940 |
16925 |
-10 |
-25 |
720 |
8956 |
248 |
|
1511 |
16960 |
16920 |
17020 |
16920 |
16975 |
16950 |
15 |
-10 |
68 |
3862 |
-54 |
|
1512 |
16960 |
16950 |
17040 |
16920 |
17000 |
17005 |
40 |
45 |
240 |
1822 |
-14 |
|
1601 |
16995 |
16970 |
16970 |
16950 |
16950 |
16955 |
-45 |
-40 |
6 |
336 |
0 |
|
1602 |
17020 |
17035 |
17065 |
16970 |
17020 |
16995 |
0 |
-25 |
102 |
470 |
46 |
|
1603 |
16980 |
17030 |
17075 |
17030 |
17075 |
17045 |
95 |
65 |
6 |
124 |
2 |
|
1604 |
17160 |
17015 |
17065 |
17015 |
17065 |
17040 |
-95 |
-120 |
4 |
38 |
-2 |
|
1605 |
17260 |
17260 |
17260 |
0 |
0 |
0 |
2 |
0 |
|||
|
小计 |
146794 |
270478 / -988 |
|||||||||
|
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 |
13430 |
13420 |
13480 |
13365 |
13375 |
13415 |
-55 |
-15 |
620 |
6106 |
-242 |
|
1507 |
13375 |
13385 |
13500 |
13320 |
13335 |
13385 |
-40 |
10 |
5104 |
15034 |
-210 |
|
1508 |
13375 |
13380 |
13445 |
13310 |
13325 |
13375 |
-50 |
0 |
1630 |
6960 |
478 |
|
1509 |
13415 |
13480 |
13480 |
13320 |
13320 |
13380 |
-95 |
-35 |
118 |
1196 |
-30 |
|
1510 |
13410 |
13420 |
13420 |
13350 |
13350 |
13410 |
-60 |
0 |
76 |
790 |
14 |
|
1511 |
13510 |
13510 |
13510 |
13510 |
13510 |
13510 |
0 |
0 |
14 |
28 |
12 |
|
1512 |
13400 |
13400 |
13400 |
0 |
0 |
0 |
42 |
0 |
|||
|
1601 |
13480 |
13485 |
13485 |
13470 |
13470 |
13475 |
-10 |
-5 |
22 |
48 |
-20 |
|
1602 |
13465 |
13460 |
13460 |
-5 |
-5 |
0 |
20 |
0 |
|||
|
1603 |
13600 |
13595 |
13595 |
-5 |
-5 |
0 |
30 |
0 |
|||
|
1604 |
13435 |
13435 |
13435 |
0 |
0 |
0 |
10 |
0 |
|||
|
1605 |
13435 |
13435 |
13435 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
7584 |
30264 / 2 |
|||||||||
|
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 |
109160 |
108300 |
108890 |
106160 |
106430 |
107730 |
-2730 |
-1430 |
467078 |
116362 |
-4930 |
|
1508 |
106090 |
105610 |
106010 |
103750 |
103910 |
104880 |
-2180 |
-1210 |
1272 |
6044 |
-118 |
|
1509 |
106090 |
105600 |
105920 |
103700 |
103820 |
104730 |
-2270 |
-1360 |
74838 |
96714 |
4648 |
|
1510 |
106090 |
106090 |
106090 |
0 |
0 |
0 |
186 |
0 |
|||
|
1511 |
106270 |
104760 |
104760 |
103950 |
103950 |
104350 |
-2320 |
-1920 |
4 |
74 |
0 |
|
1512 |
105650 |
105650 |
105650 |
0 |
0 |
0 |
204 |
0 |
|||
|
1601 |
105630 |
105410 |
105840 |
103230 |
103370 |
104370 |
-2260 |
-1260 |
832 |
4854 |
306 |
|
1602 |
105890 |
106100 |
106100 |
103890 |
103890 |
105360 |
-2000 |
-530 |
6 |
160 |
-4 |
|
1603 |
105890 |
105410 |
105410 |
103460 |
103810 |
104570 |
-2080 |
-1320 |
110 |
732 |
52 |
|
1604 |
105880 |
105880 |
105880 |
0 |
0 |
0 |
116 |
0 |
|||
|
1605 |
106430 |
105110 |
105110 |
-1320 |
-1320 |
0 |
4 |
0 |
|||
|
小计 |
544140 |
225450 / -46 |
|||||||||
|
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 |
119380 |
119520 |
119650 |
118070 |
118140 |
118920 |
-1240 |
-460 |
7572 |
6732 |
-566 |
|
1508 |
119490 |
119200 |
119330 |
117690 |
117690 |
118460 |
-1800 |
-1030 |
36 |
214 |
-8 |
|
1509 |
120210 |
120040 |
120040 |
120040 |
120040 |
120040 |
-170 |
-170 |
2 |
48 |
-2 |
|
1510 |
122020 |
121840 |
121840 |
-180 |
-180 |
0 |
8 |
0 |
|||
|
1511 |
123290 |
123290 |
123290 |
0 |
0 |
0 |
0 |
0 |
|||
|
1512 |
120000 |
119830 |
119830 |
-170 |
-170 |
0 |
6 |
0 |
|||
|
1601 |
122550 |
122370 |
122370 |
-180 |
-180 |
0 |
26 |
0 |
|||
|
1602 |
123440 |
123260 |
123260 |
-180 |
-180 |
0 |
0 |
0 |
|||
|
1603 |
123440 |
123440 |
123440 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
124560 |
124380 |
124380 |
-180 |
-180 |
0 |
8 |
0 |
|||
|
1605 |
124560 |
124560 |
124560 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
7610 |
7042 / -576 |
|||||||||
|
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 |
2154 |
2145 |
2155 |
2141 |
2150 |
2149 |
-4 |
-5 |
438 |
4762 |
-58 |
|
1507 |
2222 |
2216 |
2220 |
2201 |
2220 |
2213 |
-2 |
-9 |
102 |
890 |
16 |
|
1508 |
2291 |
2285 |
2289 |
2283 |
2284 |
2286 |
-7 |
-5 |
42 |
732 |
0 |
|
1509 |
2331 |
2326 |
2326 |
2313 |
2316 |
2320 |
-15 |
-11 |
3506 |
12882 |
426 |
|
1510 |
2361 |
2342 |
2355 |
2338 |
2342 |
2346 |
-19 |
-15 |
2609006 |
2918988 |
-40468 |
|
1511 |
2373 |
2355 |
2364 |
2350 |
2358 |
2357 |
-15 |
-16 |
344 |
3290 |
116 |
|
1512 |
2425 |
2411 |
2423 |
2402 |
2402 |
2411 |
-23 |
-14 |
232 |
900 |
30 |
|
1601 |
2428 |
2416 |
2425 |
2411 |
2416 |
2416 |
-12 |
-12 |
109466 |
351826 |
4076 |
|
1602 |
2430 |
2418 |
2426 |
2416 |
2426 |
2418 |
-4 |
-12 |
156 |
5008 |
12 |
|
1603 |
2433 |
2420 |
2429 |
2416 |
2416 |
2422 |
-17 |
-11 |
378 |
6372 |
132 |
|
1604 |
2453 |
2430 |
2453 |
2424 |
2424 |
2429 |
-29 |
-24 |
500 |
948 |
-134 |
|
1605 |
2468 |
2461 |
2466 |
2444 |
2448 |
2458 |
-20 |
-10 |
3266 |
2838 |
2240 |
|
小计 |
2727436 |
3309436 / -33612 |
|||||||||
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。
