|
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 |
44710 |
44850 |
45220 |
44570 |
44600 |
44920 |
-110 |
210 |
38982 |
68350 |
-9192 |
|
1507 |
44630 |
44760 |
45170 |
44480 |
44520 |
44870 |
-110 |
240 |
201400 |
189810 |
-25804 |
|
1508 |
44540 |
44690 |
45060 |
44350 |
44400 |
44720 |
-140 |
180 |
199788 |
226338 |
29280 |
|
1509 |
44500 |
44620 |
45010 |
44310 |
44360 |
44670 |
-140 |
170 |
45910 |
91716 |
7338 |
|
1510 |
44480 |
44630 |
45010 |
44280 |
44350 |
44660 |
-130 |
180 |
14130 |
28902 |
800 |
|
1511 |
44490 |
44660 |
44950 |
44290 |
44290 |
44660 |
-200 |
170 |
766 |
11594 |
118 |
|
1512 |
44490 |
44650 |
44960 |
44370 |
44370 |
44720 |
-120 |
230 |
1324 |
9942 |
76 |
|
1601 |
44520 |
44650 |
45010 |
44390 |
44390 |
44690 |
-130 |
170 |
442 |
3214 |
164 |
|
1602 |
44560 |
44840 |
45040 |
44360 |
44360 |
44680 |
-200 |
120 |
96 |
2088 |
-2 |
|
1603 |
44560 |
44700 |
45020 |
44450 |
44450 |
44730 |
-110 |
170 |
80 |
1494 |
28 |
|
1604 |
44630 |
44850 |
44850 |
44490 |
44490 |
44650 |
-140 |
20 |
18 |
684 |
4 |
|
1605 |
44640 |
44770 |
44860 |
44490 |
44490 |
44680 |
-150 |
40 |
46 |
332 |
-10 |
|
小计 |
502982 |
634464 / 2800 |
|||||||||
|
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 |
13130 |
13125 |
13185 |
13120 |
13155 |
13150 |
25 |
20 |
6050 |
51882 |
-1604 |
|
1507 |
13185 |
13195 |
13255 |
13175 |
13200 |
13210 |
15 |
25 |
21340 |
99678 |
-4290 |
|
1508 |
13230 |
13210 |
13310 |
13210 |
13250 |
13265 |
20 |
35 |
19866 |
109448 |
5694 |
|
1509 |
13280 |
13280 |
13360 |
13280 |
13315 |
13315 |
35 |
35 |
4944 |
37966 |
2134 |
|
1510 |
13330 |
13335 |
13395 |
13335 |
13365 |
13370 |
35 |
40 |
288 |
9316 |
88 |
|
1511 |
13380 |
13400 |
13455 |
13395 |
13400 |
13405 |
20 |
25 |
324 |
2274 |
98 |
|
1512 |
13420 |
13445 |
13445 |
25 |
25 |
0 |
904 |
0 |
|||
|
1601 |
13505 |
13490 |
13520 |
13490 |
13510 |
13495 |
5 |
-10 |
40 |
450 |
16 |
|
1602 |
13510 |
13510 |
13510 |
0 |
0 |
0 |
302 |
0 |
|||
|
1603 |
13555 |
13555 |
13555 |
0 |
0 |
0 |
124 |
0 |
|||
|
1604 |
13635 |
13635 |
13635 |
0 |
0 |
0 |
32 |
0 |
|||
|
1605 |
13615 |
13615 |
13615 |
0 |
0 |
0 |
4 |
0 |
|||
|
小计 |
52852 |
312380 / 2136 |
|||||||||
|
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 |
16475 |
16540 |
16635 |
16490 |
16490 |
16570 |
15 |
95 |
3008 |
15574 |
-634 |
|
1507 |
16495 |
16525 |
16665 |
16495 |
16515 |
16600 |
20 |
105 |
61906 |
69146 |
-5518 |
|
1508 |
16525 |
16555 |
16700 |
16520 |
16525 |
16630 |
0 |
105 |
73566 |
89888 |
5656 |
|
1509 |
16530 |
16595 |
16710 |
16535 |
16535 |
16650 |
5 |
120 |
18648 |
44976 |
3786 |
|
1510 |
16560 |
16575 |
16725 |
16545 |
16560 |
16665 |
0 |
105 |
2476 |
13006 |
912 |
|
1511 |
16555 |
16630 |
16715 |
16620 |
16645 |
16680 |
90 |
125 |
186 |
4072 |
124 |
|
1512 |
16560 |
16650 |
16750 |
16650 |
16670 |
16720 |
110 |
160 |
184 |
2324 |
74 |
|
1601 |
16615 |
16705 |
16815 |
16620 |
16620 |
16730 |
5 |
115 |
56 |
390 |
32 |
|
1602 |
16635 |
16830 |
16840 |
16710 |
16715 |
16785 |
80 |
150 |
82 |
518 |
36 |
|
1603 |
16670 |
16840 |
16840 |
16680 |
16680 |
16760 |
10 |
90 |
4 |
130 |
2 |
|
1604 |
16705 |
16790 |
16855 |
16790 |
16845 |
16825 |
140 |
120 |
22 |
44 |
-2 |
|
1605 |
16750 |
16750 |
16750 |
0 |
0 |
0 |
14 |
0 |
|||
|
小计 |
160138 |
240082 / 4468 |
|||||||||
|
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 |
13315 |
13370 |
13440 |
13320 |
13320 |
13375 |
5 |
60 |
404 |
4514 |
-256 |
|
1507 |
13235 |
13265 |
13425 |
13235 |
13250 |
13335 |
15 |
100 |
3876 |
13008 |
-624 |
|
1508 |
13210 |
13250 |
13410 |
13200 |
13200 |
13300 |
-10 |
90 |
1100 |
8712 |
144 |
|
1509 |
13190 |
13290 |
13350 |
13200 |
13200 |
13295 |
10 |
105 |
844 |
3676 |
354 |
|
1510 |
13225 |
13310 |
13445 |
13225 |
13225 |
13295 |
0 |
70 |
86 |
1074 |
50 |
|
1511 |
13325 |
13380 |
13380 |
13320 |
13320 |
13355 |
-5 |
30 |
20 |
44 |
16 |
|
1512 |
13365 |
13395 |
13395 |
30 |
30 |
0 |
48 |
0 |
|||
|
1601 |
13475 |
13505 |
13505 |
30 |
30 |
0 |
48 |
0 |
|||
|
1602 |
13300 |
13330 |
13330 |
30 |
30 |
0 |
20 |
0 |
|||
|
1603 |
13215 |
13245 |
13245 |
30 |
30 |
0 |
30 |
0 |
|||
|
1604 |
13125 |
13155 |
13155 |
30 |
30 |
0 |
10 |
0 |
|||
|
1605 |
13355 |
13355 |
13355 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
6330 |
31184 / -316 |
|||||||||
|
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 |
99660 |
99670 |
101900 |
99660 |
100010 |
101060 |
350 |
1400 |
550278 |
115194 |
296 |
|
1508 |
98140 |
98530 |
99750 |
98530 |
98560 |
99240 |
420 |
1100 |
830 |
4432 |
200 |
|
1509 |
97710 |
97930 |
99400 |
97900 |
98060 |
98960 |
350 |
1250 |
99040 |
111284 |
6264 |
|
1510 |
97570 |
98470 |
99000 |
98470 |
99000 |
98920 |
1430 |
1350 |
30 |
142 |
-4 |
|
1511 |
98850 |
99460 |
99460 |
99180 |
99180 |
99320 |
330 |
470 |
4 |
70 |
4 |
|
1512 |
98330 |
99080 |
99090 |
97270 |
98200 |
98540 |
-130 |
210 |
56 |
206 |
-20 |
|
1601 |
97180 |
97720 |
99220 |
97720 |
97880 |
98510 |
700 |
1330 |
2234 |
8356 |
458 |
|
1602 |
98130 |
98810 |
98810 |
98060 |
98060 |
98390 |
-70 |
260 |
6 |
162 |
0 |
|
1603 |
97310 |
99060 |
99240 |
98510 |
98510 |
98970 |
1200 |
1660 |
48 |
838 |
26 |
|
1604 |
99000 |
99000 |
99000 |
98880 |
98880 |
98940 |
-120 |
-60 |
4 |
118 |
4 |
|
1605 |
97650 |
99960 |
99960 |
99960 |
99960 |
99960 |
2310 |
2310 |
2 |
18 |
2 |
|
小计 |
652532 |
240820 / 7230 |
|||||||||
|
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 |
118620 |
117600 |
119570 |
117600 |
118270 |
118860 |
-350 |
240 |
18802 |
6648 |
-196 |
|
1508 |
117970 |
118390 |
119170 |
117810 |
117810 |
118360 |
-160 |
390 |
12 |
234 |
-4 |
|
1509 |
118830 |
119600 |
120420 |
119090 |
119290 |
119650 |
460 |
820 |
78 |
124 |
52 |
|
1510 |
119200 |
120030 |
120030 |
830 |
830 |
0 |
16 |
0 |
|||
|
1511 |
121290 |
121290 |
121290 |
0 |
0 |
0 |
0 |
0 |
|||
|
1512 |
121550 |
125450 |
125450 |
120780 |
120780 |
123110 |
-770 |
1560 |
4 |
6 |
0 |
|
1601 |
123280 |
124990 |
125970 |
124990 |
125970 |
125380 |
2690 |
2100 |
6 |
70 |
6 |
|
1602 |
121870 |
122810 |
122810 |
940 |
940 |
0 |
2 |
0 |
|||
|
1603 |
121870 |
121870 |
121870 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
124330 |
124000 |
124810 |
124000 |
124810 |
124650 |
480 |
320 |
16 |
16 |
6 |
|
1605 |
124330 |
126180 |
128700 |
126180 |
128700 |
127560 |
4370 |
3230 |
22 |
20 |
20 |
|
小计 |
18940 |
7136 / -116 |
|||||||||
|
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 |
2110 |
2106 |
2113 |
2093 |
2093 |
2100 |
-17 |
-10 |
414 |
4372 |
8 |
|
1507 |
2154 |
2160 |
2175 |
2153 |
2153 |
2165 |
-1 |
11 |
220 |
1424 |
46 |
|
1508 |
2254 |
2261 |
2279 |
2261 |
2264 |
2268 |
10 |
14 |
32 |
780 |
12 |
|
1509 |
2310 |
2317 |
2348 |
2316 |
2320 |
2335 |
10 |
25 |
4344 |
11720 |
-316 |
|
1510 |
2340 |
2348 |
2378 |
2346 |
2351 |
2364 |
11 |
24 |
4809814 |
2723568 |
-55958 |
|
1511 |
2348 |
2361 |
2388 |
2361 |
2368 |
2370 |
20 |
22 |
266 |
3836 |
56 |
|
1512 |
2389 |
2408 |
2428 |
2407 |
2407 |
2416 |
18 |
27 |
30 |
876 |
2 |
|
1601 |
2398 |
2408 |
2434 |
2406 |
2414 |
2420 |
16 |
22 |
239232 |
372296 |
-16086 |
|
1602 |
2400 |
2413 |
2428 |
2413 |
2414 |
2418 |
14 |
18 |
568 |
4890 |
-16 |
|
1603 |
2403 |
2413 |
2435 |
2412 |
2418 |
2421 |
15 |
18 |
438 |
6494 |
-20 |
|
1604 |
2425 |
2436 |
2455 |
2432 |
2446 |
2440 |
21 |
15 |
30 |
888 |
-2 |
|
1605 |
2442 |
2446 |
2479 |
2446 |
2464 |
2466 |
22 |
24 |
7156 |
11652 |
3462 |
|
小计 |
5062544 |
3142796 / -68812 |
|||||||||
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。
