|
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 |
43870 |
43760 |
43820 |
43520 |
43550 |
43620 |
-320 |
-250 |
14460 |
30620 |
-4190 |
|
1507 |
43830 |
43690 |
43760 |
43460 |
43500 |
43590 |
-330 |
-240 |
62400 |
106426 |
-2730 |
|
1508 |
43740 |
43600 |
43660 |
43330 |
43400 |
43490 |
-340 |
-250 |
240492 |
269388 |
-758 |
|
1509 |
43690 |
43530 |
43610 |
43280 |
43400 |
43430 |
-290 |
-260 |
52868 |
118634 |
4580 |
|
1510 |
43670 |
43540 |
43600 |
43280 |
43330 |
43420 |
-340 |
-250 |
13422 |
34926 |
1652 |
|
1511 |
43680 |
43530 |
43560 |
43260 |
43330 |
43400 |
-350 |
-280 |
2572 |
13792 |
386 |
|
1512 |
43680 |
43510 |
43560 |
43290 |
43340 |
43390 |
-340 |
-290 |
412 |
9980 |
106 |
|
1601 |
43710 |
43700 |
43700 |
43310 |
43360 |
43420 |
-350 |
-290 |
502 |
4052 |
184 |
|
1602 |
43720 |
43490 |
43590 |
43350 |
43450 |
43410 |
-270 |
-310 |
162 |
2264 |
58 |
|
1603 |
43740 |
43490 |
43550 |
43420 |
43480 |
43430 |
-260 |
-310 |
156 |
1744 |
102 |
|
1604 |
43790 |
43510 |
43660 |
43410 |
43610 |
43520 |
-180 |
-270 |
152 |
972 |
114 |
|
1605 |
43780 |
43600 |
43610 |
43450 |
43530 |
43580 |
-250 |
-200 |
132 |
622 |
102 |
|
小计 |
387730 |
593420 / -394 |
|||||||||
|
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 |
13025 |
13030 |
13035 |
12980 |
12995 |
13005 |
-30 |
-20 |
2740 |
38860 |
-320 |
|
1507 |
13095 |
13095 |
13115 |
13020 |
13020 |
13065 |
-75 |
-30 |
8342 |
70544 |
-2346 |
|
1508 |
13155 |
13165 |
13175 |
13080 |
13105 |
13120 |
-50 |
-35 |
29702 |
132794 |
-2458 |
|
1509 |
13215 |
13215 |
13230 |
13140 |
13145 |
13180 |
-70 |
-35 |
9786 |
62856 |
2606 |
|
1510 |
13280 |
13265 |
13285 |
13195 |
13195 |
13215 |
-85 |
-65 |
3742 |
13608 |
1088 |
|
1511 |
13315 |
13340 |
13340 |
13230 |
13230 |
13260 |
-85 |
-55 |
600 |
3768 |
376 |
|
1512 |
13375 |
13410 |
13410 |
13300 |
13300 |
13355 |
-75 |
-20 |
106 |
1004 |
28 |
|
1601 |
13415 |
13360 |
13370 |
13350 |
13370 |
13360 |
-45 |
-55 |
6 |
490 |
2 |
|
1602 |
13470 |
13405 |
13405 |
13405 |
13405 |
13405 |
-65 |
-65 |
4 |
280 |
0 |
|
1603 |
13525 |
13535 |
13535 |
13470 |
13480 |
13495 |
-45 |
-30 |
6 |
120 |
0 |
|
1604 |
13595 |
13515 |
13515 |
13500 |
13500 |
13500 |
-95 |
-95 |
22 |
54 |
22 |
|
1605 |
13670 |
13615 |
13615 |
13590 |
13590 |
13600 |
-80 |
-70 |
4 |
20 |
-4 |
|
小计 |
55060 |
324398 / -1006 |
|||||||||
|
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 |
16400 |
16345 |
16415 |
16290 |
16350 |
16340 |
-50 |
-60 |
2500 |
11240 |
-750 |
|
1507 |
16435 |
16355 |
16430 |
16265 |
16390 |
16350 |
-45 |
-85 |
16116 |
33864 |
-2882 |
|
1508 |
16485 |
16400 |
16460 |
16285 |
16405 |
16385 |
-80 |
-100 |
126954 |
133752 |
-4762 |
|
1509 |
16515 |
16405 |
16495 |
16320 |
16440 |
16415 |
-75 |
-100 |
37780 |
68082 |
1412 |
|
1510 |
16515 |
16415 |
16515 |
16340 |
16455 |
16425 |
-60 |
-90 |
3070 |
16416 |
2 |
|
1511 |
16515 |
16480 |
16530 |
16370 |
16510 |
16460 |
-5 |
-55 |
706 |
5176 |
-442 |
|
1512 |
16575 |
16470 |
16525 |
16425 |
16445 |
16480 |
-130 |
-95 |
354 |
2622 |
-88 |
|
1601 |
16645 |
16580 |
16580 |
16480 |
16540 |
16540 |
-105 |
-105 |
26 |
456 |
12 |
|
1602 |
16700 |
16525 |
16565 |
16455 |
16565 |
16520 |
-135 |
-180 |
32 |
686 |
24 |
|
1603 |
16675 |
16575 |
16675 |
16535 |
16590 |
16570 |
-85 |
-105 |
24 |
136 |
-2 |
|
1604 |
16755 |
16585 |
16585 |
16555 |
16555 |
16560 |
-200 |
-195 |
8 |
46 |
6 |
|
1605 |
16740 |
16720 |
16720 |
16560 |
16560 |
16605 |
-180 |
-135 |
16 |
64 |
4 |
|
小计 |
187586 |
272540 / -7466 |
|||||||||
|
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 |
13300 |
13150 |
13300 |
13150 |
13300 |
13180 |
0 |
-120 |
230 |
3360 |
-230 |
|
1507 |
13225 |
13130 |
13290 |
13110 |
13265 |
13200 |
40 |
-25 |
2332 |
8068 |
-456 |
|
1508 |
13175 |
13110 |
13240 |
13040 |
13215 |
13150 |
40 |
-25 |
3774 |
10862 |
-94 |
|
1509 |
13155 |
13150 |
13245 |
13000 |
13225 |
13150 |
70 |
-5 |
1452 |
5902 |
428 |
|
1510 |
13155 |
13135 |
13250 |
13090 |
13225 |
13160 |
70 |
5 |
642 |
2100 |
254 |
|
1511 |
13240 |
13245 |
13245 |
5 |
5 |
0 |
56 |
0 |
|||
|
1512 |
13230 |
13230 |
13230 |
0 |
0 |
0 |
50 |
0 |
|||
|
1601 |
13290 |
13290 |
13290 |
0 |
0 |
0 |
42 |
0 |
|||
|
1602 |
13305 |
13310 |
13310 |
5 |
5 |
0 |
22 |
0 |
|||
|
1603 |
13585 |
13585 |
13585 |
0 |
0 |
0 |
24 |
0 |
|||
|
1604 |
13350 |
13355 |
13355 |
5 |
5 |
0 |
12 |
0 |
|||
|
1605 |
13400 |
13405 |
13405 |
5 |
5 |
0 |
6 |
0 |
|||
|
小计 |
8430 |
30504 / -98 |
|||||||||
|
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 |
100320 |
99980 |
99980 |
97740 |
98650 |
99120 |
-1670 |
-1200 |
71564 |
68476 |
-4120 |
|
1508 |
100330 |
100400 |
100400 |
97880 |
98640 |
98850 |
-1690 |
-1480 |
194 |
4400 |
-16 |
|
1509 |
100230 |
99200 |
99940 |
97690 |
98530 |
99000 |
-1700 |
-1230 |
373158 |
193186 |
1410 |
|
1510 |
99940 |
95010 |
100410 |
95010 |
99570 |
99410 |
-370 |
-530 |
46 |
138 |
4 |
|
1511 |
100700 |
100160 |
100160 |
-540 |
-540 |
0 |
56 |
0 |
|||
|
1512 |
100440 |
98710 |
98710 |
98710 |
98710 |
98710 |
-1730 |
-1730 |
2 |
214 |
2 |
|
1601 |
99620 |
99090 |
99510 |
97500 |
98390 |
98570 |
-1230 |
-1050 |
5302 |
13094 |
1980 |
|
1602 |
99560 |
99320 |
99320 |
-240 |
-240 |
0 |
158 |
0 |
|||
|
1603 |
100500 |
99150 |
99670 |
98250 |
98510 |
98830 |
-1990 |
-1670 |
36 |
854 |
8 |
|
1604 |
100900 |
99900 |
99900 |
99900 |
99900 |
99900 |
-1000 |
-1000 |
2 |
120 |
2 |
|
1605 |
101290 |
98890 |
100630 |
98890 |
99100 |
99450 |
-2190 |
-1840 |
14 |
22 |
2 |
|
小计 |
450318 |
280718 / -728 |
|||||||||
|
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 |
116380 |
115330 |
115900 |
114500 |
114800 |
115070 |
-1580 |
-1310 |
3252 |
5214 |
-258 |
|
1508 |
116940 |
116430 |
118430 |
115680 |
115700 |
116130 |
-1240 |
-810 |
180 |
442 |
98 |
|
1509 |
117510 |
116980 |
117430 |
116140 |
116140 |
116830 |
-1370 |
-680 |
322 |
318 |
28 |
|
1510 |
118330 |
117650 |
117650 |
-680 |
-680 |
0 |
14 |
0 |
|||
|
1511 |
120380 |
119500 |
119500 |
114010 |
114010 |
116750 |
-6370 |
-3630 |
16 |
4 |
4 |
|
1512 |
120450 |
116820 |
116820 |
-3630 |
-3630 |
0 |
6 |
0 |
|||
|
1601 |
120000 |
118340 |
119230 |
116550 |
119230 |
118090 |
-770 |
-1910 |
14 |
18 |
-2 |
|
1602 |
121740 |
119800 |
119800 |
-1940 |
-1940 |
0 |
2 |
0 |
|||
|
1603 |
118000 |
118000 |
118000 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
126400 |
124390 |
124390 |
-2010 |
-2010 |
0 |
16 |
0 |
|||
|
1605 |
120500 |
120500 |
120500 |
0 |
0 |
0 |
36 |
0 |
|||
|
小计 |
3784 |
6070 / -130 |
|||||||||
|
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 |
2042 |
2082 |
2082 |
2056 |
2056 |
2069 |
14 |
27 |
120 |
2220 |
-60 |
|
1507 |
2108 |
2101 |
2125 |
2101 |
2103 |
2109 |
-5 |
1 |
630 |
1556 |
-102 |
|
1508 |
2216 |
2203 |
2220 |
2191 |
2201 |
2205 |
-15 |
-11 |
64 |
942 |
-2 |
|
1509 |
2292 |
2291 |
2291 |
2265 |
2269 |
2273 |
-23 |
-19 |
3438 |
11892 |
-236 |
|
1510 |
2363 |
2347 |
2359 |
2336 |
2356 |
2346 |
-7 |
-17 |
3077860 |
2355650 |
-96220 |
|
1511 |
2372 |
2358 |
2364 |
2342 |
2356 |
2351 |
-16 |
-21 |
94 |
4130 |
8 |
|
1512 |
2413 |
2403 |
2404 |
2392 |
2404 |
2399 |
-9 |
-14 |
38 |
880 |
-14 |
|
1601 |
2435 |
2412 |
2422 |
2406 |
2420 |
2414 |
-15 |
-21 |
231448 |
458470 |
34800 |
|
1602 |
2431 |
2514 |
2514 |
2418 |
2423 |
2428 |
-8 |
-3 |
262 |
5238 |
-80 |
|
1603 |
2442 |
2426 |
2435 |
2420 |
2424 |
2426 |
-18 |
-16 |
84 |
7382 |
-24 |
|
1604 |
2457 |
2445 |
2446 |
2432 |
2443 |
2437 |
-14 |
-20 |
142 |
938 |
8 |
|
1605 |
2496 |
2488 |
2489 |
2464 |
2476 |
2473 |
-20 |
-23 |
6106 |
23638 |
470 |
|
小计 |
3320286 |
2872936 / -61452 |
|||||||||
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。
