|
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 |
42110 |
42050 |
42200 |
41910 |
41990 |
42020 |
-120 |
-90 |
41338 |
75200 |
-6154 |
|
1508 |
41920 |
41950 |
42080 |
41780 |
41820 |
41900 |
-100 |
-20 |
231946 |
241718 |
-9392 |
|
1509 |
41870 |
41910 |
42000 |
41700 |
41720 |
41820 |
-150 |
-50 |
103358 |
176948 |
8748 |
|
1510 |
41890 |
41820 |
41960 |
41650 |
41730 |
41770 |
-160 |
-120 |
17994 |
55108 |
586 |
|
1511 |
41900 |
41860 |
41940 |
41630 |
41690 |
41730 |
-210 |
-170 |
2552 |
17446 |
-28 |
|
1512 |
41860 |
41860 |
41930 |
41630 |
41640 |
41740 |
-220 |
-120 |
2314 |
12910 |
540 |
|
1601 |
41840 |
42020 |
42020 |
41650 |
41650 |
41740 |
-190 |
-100 |
1086 |
5972 |
10 |
|
1602 |
41820 |
41920 |
42010 |
41700 |
41700 |
41790 |
-120 |
-30 |
182 |
2652 |
130 |
|
1603 |
41930 |
42070 |
42070 |
41780 |
41800 |
41880 |
-130 |
-50 |
56 |
1902 |
6 |
|
1604 |
42120 |
42030 |
42030 |
41850 |
41880 |
41880 |
-240 |
-240 |
96 |
1192 |
64 |
|
1605 |
42010 |
42020 |
42030 |
41820 |
41820 |
41880 |
-190 |
-130 |
74 |
950 |
-46 |
|
1606 |
42010 |
41910 |
42100 |
41870 |
41900 |
41950 |
-110 |
-60 |
48 |
230 |
28 |
|
小计 |
401044 |
592228 / -5508 |
|||||||||
|
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 |
12630 |
12640 |
12680 |
12630 |
12655 |
12650 |
25 |
20 |
3762 |
53538 |
-1928 |
|
1508 |
12650 |
12670 |
12710 |
12650 |
12690 |
12675 |
40 |
25 |
19792 |
115164 |
-5636 |
|
1509 |
12695 |
12715 |
12750 |
12695 |
12720 |
12715 |
25 |
20 |
20542 |
103748 |
2562 |
|
1510 |
12750 |
12785 |
12795 |
12740 |
12760 |
12755 |
10 |
5 |
4096 |
36798 |
1012 |
|
1511 |
12795 |
12815 |
12830 |
12780 |
12790 |
12805 |
-5 |
10 |
542 |
12312 |
272 |
|
1512 |
12845 |
12860 |
12870 |
12820 |
12850 |
12845 |
5 |
0 |
438 |
5508 |
148 |
|
1601 |
12900 |
12915 |
12915 |
12885 |
12885 |
12890 |
-15 |
-10 |
64 |
702 |
50 |
|
1602 |
12980 |
12945 |
12945 |
12945 |
12945 |
12945 |
-35 |
-35 |
2 |
312 |
-2 |
|
1603 |
13035 |
13030 |
13030 |
13030 |
13030 |
13030 |
-5 |
-5 |
2 |
150 |
2 |
|
1604 |
13085 |
13055 |
13055 |
13045 |
13045 |
13050 |
-40 |
-35 |
14 |
134 |
10 |
|
1605 |
13085 |
13115 |
13145 |
13030 |
13145 |
13110 |
60 |
25 |
92 |
198 |
32 |
|
1606 |
13125 |
13190 |
13190 |
13165 |
13175 |
13165 |
50 |
40 |
32 |
28 |
28 |
|
小计 |
49378 |
328592 / -3450 |
|||||||||
|
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 |
15890 |
15890 |
15895 |
15675 |
15685 |
15730 |
-205 |
-160 |
3478 |
20366 |
-442 |
|
1508 |
15885 |
15895 |
15900 |
15670 |
15695 |
15755 |
-190 |
-130 |
112360 |
110968 |
-5972 |
|
1509 |
15910 |
15900 |
15915 |
15685 |
15695 |
15760 |
-215 |
-150 |
52430 |
89066 |
3034 |
|
1510 |
15920 |
15930 |
15930 |
15705 |
15705 |
15765 |
-215 |
-155 |
10832 |
25670 |
208 |
|
1511 |
15935 |
15960 |
15960 |
15740 |
15740 |
15785 |
-195 |
-150 |
2658 |
7090 |
-318 |
|
1512 |
15945 |
15980 |
15980 |
15755 |
15755 |
15820 |
-190 |
-125 |
562 |
3216 |
100 |
|
1601 |
15970 |
15980 |
15995 |
15785 |
15785 |
15860 |
-185 |
-110 |
196 |
550 |
16 |
|
1602 |
15970 |
15945 |
15945 |
15880 |
15880 |
15920 |
-90 |
-50 |
6 |
772 |
0 |
|
1603 |
16005 |
16010 |
16010 |
15935 |
15935 |
15975 |
-70 |
-30 |
10 |
142 |
8 |
|
1604 |
16045 |
16030 |
16030 |
15885 |
15965 |
15960 |
-80 |
-85 |
38 |
50 |
-2 |
|
1605 |
16065 |
16035 |
16035 |
15885 |
15900 |
15965 |
-165 |
-100 |
24 |
90 |
0 |
|
1606 |
16090 |
16090 |
16090 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
182594 |
257980 / -3368 |
|||||||||
|
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 |
13085 |
13185 |
13200 |
13000 |
13020 |
13075 |
-65 |
-10 |
380 |
4386 |
-246 |
|
1508 |
12900 |
12970 |
13020 |
12905 |
12920 |
12960 |
20 |
60 |
4800 |
12914 |
-636 |
|
1509 |
12750 |
12870 |
12885 |
12830 |
12860 |
12850 |
110 |
100 |
902 |
10292 |
-306 |
|
1510 |
12665 |
12825 |
12825 |
12780 |
12790 |
12790 |
125 |
125 |
400 |
4458 |
-172 |
|
1511 |
12700 |
12825 |
12825 |
12785 |
12785 |
12805 |
85 |
105 |
18 |
296 |
12 |
|
1512 |
12615 |
12765 |
12765 |
150 |
150 |
0 |
88 |
0 |
|||
|
1601 |
12740 |
12850 |
12850 |
12850 |
12850 |
12850 |
110 |
110 |
2 |
54 |
2 |
|
1602 |
12760 |
12870 |
12870 |
110 |
110 |
0 |
24 |
0 |
|||
|
1603 |
12810 |
12920 |
12920 |
110 |
110 |
0 |
24 |
0 |
|||
|
1604 |
12850 |
12930 |
12930 |
12930 |
12930 |
12930 |
80 |
80 |
2 |
22 |
0 |
|
1605 |
13030 |
13110 |
13110 |
80 |
80 |
0 |
4 |
0 |
|||
|
1606 |
13030 |
13030 |
13030 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
6504 |
32562 / -1346 |
|||||||||
|
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 |
96100 |
95650 |
95910 |
93930 |
94390 |
95020 |
-1710 |
-1080 |
20550 |
22630 |
-6512 |
|
1508 |
96070 |
95700 |
95700 |
94360 |
94360 |
95320 |
-1710 |
-750 |
156 |
3806 |
-88 |
|
1509 |
96260 |
96020 |
96180 |
94440 |
94610 |
95560 |
-1650 |
-700 |
314640 |
215276 |
12122 |
|
1510 |
96370 |
95950 |
95950 |
95000 |
95000 |
95310 |
-1370 |
-1060 |
24 |
228 |
10 |
|
1511 |
96400 |
96400 |
96400 |
0 |
0 |
0 |
60 |
0 |
|||
|
1512 |
96490 |
95500 |
95500 |
95500 |
95500 |
95500 |
-990 |
-990 |
2 |
184 |
0 |
|
1601 |
96320 |
96210 |
96210 |
94590 |
95030 |
95490 |
-1290 |
-830 |
4560 |
21890 |
1116 |
|
1602 |
96740 |
96740 |
96740 |
0 |
0 |
0 |
182 |
0 |
|||
|
1603 |
96450 |
95530 |
95530 |
95280 |
95280 |
95330 |
-1170 |
-1120 |
10 |
938 |
-10 |
|
1604 |
97730 |
96590 |
96590 |
-1140 |
-1140 |
0 |
120 |
0 |
|||
|
1605 |
97790 |
97850 |
98380 |
96710 |
96710 |
97600 |
-1080 |
-190 |
12 |
62 |
4 |
|
1606 |
99320 |
99320 |
99320 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
339954 |
265376 / 6642 |
|||||||||
|
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 |
112290 |
113010 |
114450 |
112470 |
113770 |
113520 |
1480 |
1230 |
1368 |
3422 |
-40 |
|
1508 |
112310 |
112950 |
112950 |
112950 |
112950 |
112950 |
640 |
640 |
2 |
394 |
0 |
|
1509 |
112530 |
112890 |
114500 |
112500 |
113930 |
113810 |
1400 |
1280 |
410 |
978 |
-10 |
|
1510 |
113530 |
113700 |
113700 |
170 |
170 |
0 |
20 |
0 |
|||
|
1511 |
113830 |
116000 |
116000 |
116000 |
116000 |
116000 |
2170 |
2170 |
2 |
4 |
0 |
|
1512 |
116000 |
115800 |
115800 |
115800 |
115800 |
115800 |
-200 |
-200 |
2 |
10 |
0 |
|
1601 |
115210 |
115900 |
116750 |
115900 |
116750 |
116380 |
1540 |
1170 |
6 |
30 |
0 |
|
1602 |
116300 |
116300 |
116300 |
0 |
0 |
0 |
2 |
0 |
|||
|
1603 |
114930 |
114930 |
114930 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
117660 |
117660 |
117660 |
0 |
0 |
0 |
30 |
0 |
|||
|
1605 |
116330 |
116330 |
116330 |
0 |
0 |
0 |
48 |
0 |
|||
|
1606 |
114890 |
114890 |
114890 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
1790 |
4938 / -50 |
|||||||||
|
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 |
2027 |
2036 |
2039 |
2017 |
2028 |
2028 |
1 |
1 |
76 |
1566 |
-8 |
|
1508 |
2144 |
2146 |
2160 |
2146 |
2155 |
2154 |
11 |
10 |
184 |
964 |
46 |
|
1509 |
2195 |
2195 |
2238 |
2191 |
2191 |
2201 |
-4 |
6 |
2256 |
10536 |
-90 |
|
1510 |
2238 |
2245 |
2267 |
2244 |
2246 |
2251 |
8 |
13 |
3010142 |
2929690 |
-133786 |
|
1511 |
2237 |
2243 |
2262 |
2243 |
2251 |
2252 |
14 |
15 |
360 |
6802 |
78 |
|
1512 |
2287 |
2290 |
2304 |
2282 |
2289 |
2292 |
2 |
5 |
546 |
1386 |
-130 |
|
1601 |
2291 |
2299 |
2321 |
2297 |
2298 |
2305 |
7 |
14 |
259376 |
693448 |
3426 |
|
1602 |
2293 |
2301 |
2316 |
2300 |
2303 |
2312 |
10 |
19 |
296 |
5806 |
156 |
|
1603 |
2297 |
2313 |
2328 |
2308 |
2318 |
2317 |
21 |
20 |
126 |
8216 |
6 |
|
1604 |
2331 |
2347 |
2347 |
2341 |
2341 |
2345 |
10 |
14 |
8 |
992 |
0 |
|
1605 |
2367 |
2355 |
2389 |
2355 |
2371 |
2374 |
4 |
7 |
7274 |
50554 |
-90 |
|
1606 |
2385 |
2389 |
2394 |
2382 |
2386 |
2389 |
1 |
4 |
20 |
140 |
4 |
|
小计 |
3280664 |
3710100 / -130388 |
|||||||||
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。
