|
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 |
42150 |
42450 |
42480 |
41510 |
42060 |
42070 |
-90 |
-80 |
44190 |
65326 |
-2926 |
|
1508 |
42030 |
42290 |
42360 |
41000 |
41920 |
41970 |
-110 |
-60 |
312490 |
209464 |
-16328 |
|
1509 |
41920 |
42180 |
42240 |
41320 |
41810 |
41860 |
-110 |
-60 |
152702 |
207570 |
4398 |
|
1510 |
41880 |
42110 |
42220 |
41310 |
41740 |
41800 |
-140 |
-80 |
34724 |
63546 |
4354 |
|
1511 |
41880 |
42120 |
42200 |
41170 |
41700 |
41650 |
-180 |
-230 |
6878 |
20554 |
2332 |
|
1512 |
41900 |
42160 |
42180 |
41300 |
41680 |
41800 |
-220 |
-100 |
1558 |
13518 |
370 |
|
1601 |
41920 |
42040 |
42150 |
41380 |
41700 |
41770 |
-220 |
-150 |
648 |
6376 |
226 |
|
1602 |
41910 |
42100 |
42150 |
41480 |
41700 |
41840 |
-210 |
-70 |
144 |
2846 |
76 |
|
1603 |
41950 |
42220 |
42220 |
41400 |
41540 |
41610 |
-410 |
-340 |
32 |
1888 |
0 |
|
1604 |
41970 |
42210 |
42240 |
41470 |
41770 |
41830 |
-200 |
-140 |
76 |
1212 |
20 |
|
1605 |
42070 |
42220 |
42280 |
41510 |
41800 |
41900 |
-270 |
-170 |
56 |
980 |
6 |
|
1606 |
42090 |
42240 |
42790 |
41810 |
41810 |
42280 |
-280 |
190 |
48 |
442 |
16 |
|
小计 |
|
|
|
|
|
|
|
|
553546 |
593722 / -7456 |
|
|
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 |
12730 |
12620 |
12740 |
12620 |
12720 |
12710 |
-10 |
-20 |
5384 |
44834 |
-3150 |
|
1508 |
12770 |
12780 |
12790 |
12670 |
12740 |
12735 |
-30 |
-35 |
18412 |
96826 |
-6102 |
|
1509 |
12795 |
12775 |
12830 |
12700 |
12755 |
12755 |
-40 |
-40 |
31384 |
108422 |
4786 |
|
1510 |
12820 |
12815 |
12840 |
12730 |
12765 |
12780 |
-55 |
-40 |
12508 |
49788 |
3140 |
|
1511 |
12845 |
12860 |
12865 |
12755 |
12775 |
12790 |
-70 |
-55 |
3056 |
18566 |
1308 |
|
1512 |
12870 |
12885 |
12885 |
12765 |
12800 |
12825 |
-70 |
-45 |
630 |
8134 |
360 |
|
1601 |
12915 |
12880 |
12880 |
12835 |
12870 |
12860 |
-45 |
-55 |
32 |
1256 |
14 |
|
1602 |
12960 |
12920 |
12920 |
12890 |
12905 |
12910 |
-55 |
-50 |
42 |
440 |
32 |
|
1603 |
13025 |
12960 |
12960 |
12955 |
12955 |
12955 |
-70 |
-70 |
52 |
192 |
8 |
|
1604 |
13075 |
13010 |
13010 |
13010 |
13010 |
13010 |
-65 |
-65 |
20 |
146 |
0 |
|
1605 |
13130 |
13080 |
13080 |
13080 |
13080 |
13080 |
-50 |
-50 |
2 |
256 |
0 |
|
1606 |
13195 |
13090 |
13100 |
13090 |
13100 |
13095 |
-95 |
-100 |
4 |
34 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
71526 |
328894 / 398 |
|
|
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 |
15675 |
15765 |
15780 |
15615 |
15625 |
15665 |
-50 |
-10 |
3486 |
16452 |
-1490 |
|
1508 |
15685 |
15785 |
15790 |
15600 |
15630 |
15675 |
-55 |
-10 |
68704 |
100488 |
-4592 |
|
1509 |
15715 |
15790 |
15810 |
15620 |
15635 |
15690 |
-80 |
-25 |
74010 |
111270 |
11642 |
|
1510 |
15725 |
15825 |
15825 |
15625 |
15645 |
15685 |
-80 |
-40 |
11546 |
32650 |
1862 |
|
1511 |
15730 |
15825 |
15825 |
15645 |
15645 |
15720 |
-85 |
-10 |
480 |
7144 |
84 |
|
1512 |
15760 |
15825 |
15825 |
15650 |
15655 |
15720 |
-105 |
-40 |
380 |
4068 |
10 |
|
1601 |
15805 |
15815 |
15815 |
15680 |
15690 |
15720 |
-115 |
-85 |
214 |
762 |
70 |
|
1602 |
15830 |
15830 |
15830 |
15680 |
15680 |
15755 |
-150 |
-75 |
64 |
824 |
16 |
|
1603 |
15835 |
15850 |
15865 |
15760 |
15760 |
15825 |
-75 |
-10 |
18 |
150 |
8 |
|
1604 |
15855 |
15760 |
15770 |
15760 |
15770 |
15765 |
-85 |
-90 |
4 |
54 |
-2 |
|
1605 |
15860 |
15865 |
15865 |
15790 |
15790 |
15825 |
-70 |
-35 |
10 |
114 |
6 |
|
1606 |
15985 |
16065 |
16065 |
15955 |
15960 |
15990 |
-25 |
5 |
6 |
6 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
158922 |
273982 / 7620 |
|
|
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 |
13360 |
13500 |
13525 |
13300 |
13360 |
13375 |
0 |
15 |
662 |
3080 |
-460 |
|
1508 |
13160 |
13235 |
13290 |
13110 |
13135 |
13165 |
-25 |
5 |
3312 |
12946 |
-150 |
|
1509 |
13035 |
13135 |
13145 |
12990 |
13010 |
13050 |
-25 |
15 |
2710 |
10456 |
118 |
|
1510 |
13000 |
13025 |
13040 |
12915 |
12990 |
12990 |
-10 |
-10 |
744 |
5254 |
474 |
|
1511 |
13055 |
13155 |
13155 |
12990 |
13015 |
13015 |
-40 |
-40 |
202 |
690 |
182 |
|
1512 |
12980 |
13055 |
13060 |
13020 |
13030 |
13035 |
50 |
55 |
42 |
150 |
38 |
|
1601 |
13075 |
|
|
|
13075 |
13075 |
0 |
0 |
0 |
52 |
0 |
|
1602 |
13230 |
|
|
|
13100 |
13100 |
-130 |
-130 |
0 |
24 |
0 |
|
1603 |
13280 |
|
|
|
13335 |
13335 |
55 |
55 |
0 |
24 |
0 |
|
1604 |
13100 |
13190 |
13190 |
12995 |
12995 |
13090 |
-105 |
-10 |
4 |
22 |
2 |
|
1605 |
13160 |
|
|
|
13150 |
13150 |
-10 |
-10 |
0 |
10 |
0 |
|
1606 |
13160 |
|
|
|
13160 |
13160 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
7676 |
32708 / 204 |
|
|
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 |
95180 |
95310 |
95350 |
94170 |
94220 |
94720 |
-960 |
-460 |
8484 |
17080 |
-2078 |
|
1508 |
95690 |
95600 |
95600 |
94410 |
94520 |
95080 |
-1170 |
-610 |
132 |
3590 |
-14 |
|
1509 |
95980 |
96010 |
96220 |
94800 |
94850 |
95490 |
-1130 |
-490 |
333244 |
220876 |
5442 |
|
1510 |
96070 |
95890 |
95890 |
95890 |
95890 |
95890 |
-180 |
-180 |
2 |
230 |
0 |
|
1511 |
96400 |
|
|
|
96210 |
96210 |
-190 |
-190 |
0 |
60 |
0 |
|
1512 |
96310 |
96260 |
96260 |
95400 |
95510 |
95790 |
-800 |
-520 |
16 |
184 |
0 |
|
1601 |
95990 |
96100 |
96290 |
94900 |
95220 |
95520 |
-770 |
-470 |
6286 |
25556 |
2518 |
|
1602 |
96090 |
96440 |
98490 |
96000 |
96000 |
96330 |
-90 |
240 |
72 |
170 |
-12 |
|
1603 |
96420 |
96150 |
96410 |
95660 |
95660 |
96220 |
-760 |
-200 |
20 |
934 |
0 |
|
1604 |
96290 |
96250 |
96250 |
96250 |
96250 |
96250 |
-40 |
-40 |
6 |
120 |
0 |
|
1605 |
97920 |
97320 |
97320 |
96710 |
96710 |
96980 |
-1210 |
-940 |
34 |
104 |
22 |
|
1606 |
99320 |
|
|
|
99320 |
99320 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
348296 |
268904 / 5878 |
|
|
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 |
113540 |
112820 |
113300 |
109470 |
111460 |
112070 |
-2080 |
-1470 |
1352 |
3092 |
-102 |
|
1508 |
113860 |
114490 |
115470 |
111600 |
112210 |
112570 |
-1650 |
-1290 |
250 |
320 |
-40 |
|
1509 |
114480 |
114700 |
115320 |
112600 |
112840 |
113670 |
-1640 |
-810 |
574 |
1074 |
58 |
|
1510 |
113610 |
|
|
|
112800 |
112800 |
-810 |
-810 |
0 |
20 |
0 |
|
1511 |
116000 |
114920 |
114920 |
114920 |
114920 |
114920 |
-1080 |
-1080 |
2 |
4 |
0 |
|
1512 |
116900 |
115480 |
115480 |
115480 |
115480 |
115480 |
-1420 |
-1420 |
2 |
12 |
0 |
|
1601 |
116380 |
115490 |
115490 |
115480 |
115480 |
115480 |
-900 |
-900 |
4 |
28 |
-2 |
|
1602 |
116290 |
|
|
|
116290 |
116290 |
0 |
0 |
0 |
2 |
0 |
|
1603 |
116030 |
|
|
|
116030 |
116030 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
117660 |
|
|
|
117660 |
117660 |
0 |
0 |
0 |
30 |
0 |
|
1605 |
117000 |
120540 |
120540 |
116990 |
116990 |
118180 |
-10 |
1180 |
14 |
56 |
8 |
|
1606 |
117170 |
|
|
|
117170 |
117170 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
2198 |
4638 / -78 |
|
|
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 |
2017 |
2007 |
2019 |
1994 |
1996 |
2007 |
-21 |
-10 |
284 |
1534 |
-10 |
|
1508 |
2149 |
2156 |
2162 |
2134 |
2134 |
2148 |
-15 |
-1 |
724 |
1390 |
450 |
|
1509 |
2187 |
2198 |
2198 |
2165 |
2170 |
2179 |
-17 |
-8 |
2178 |
10818 |
540 |
|
1510 |
2239 |
2242 |
2246 |
2215 |
2218 |
2227 |
-21 |
-12 |
2870778 |
3091870 |
38518 |
|
1511 |
2244 |
2239 |
2242 |
2221 |
2221 |
2233 |
-23 |
-11 |
228 |
6946 |
14 |
|
1512 |
2282 |
2272 |
2275 |
2270 |
2270 |
2273 |
-12 |
-9 |
16 |
1390 |
4 |
|
1601 |
2293 |
2298 |
2304 |
2277 |
2280 |
2286 |
-13 |
-7 |
297048 |
799782 |
30596 |
|
1602 |
2295 |
2294 |
2297 |
2278 |
2278 |
2287 |
-17 |
-8 |
168 |
5702 |
-14 |
|
1603 |
2303 |
2303 |
2310 |
2293 |
2293 |
2301 |
-10 |
-2 |
192 |
8228 |
2 |
|
1604 |
2329 |
2338 |
2349 |
2330 |
2330 |
2343 |
1 |
14 |
74 |
1036 |
42 |
|
1605 |
2374 |
2383 |
2384 |
2361 |
2362 |
2370 |
-12 |
-4 |
9756 |
54376 |
3734 |
|
1606 |
2391 |
2476 |
2476 |
2370 |
2370 |
2395 |
-21 |
4 |
52 |
178 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
3181498 |
3983250 / 73884 |
|
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。
