|
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 |
42170 |
42240 |
42860 |
42160 |
42800 |
42430 |
630 |
260 |
58472 |
50508 |
-7582 |
|
1508 |
42010 |
42150 |
42770 |
42020 |
42680 |
42290 |
670 |
280 |
349244 |
148378 |
-37676 |
|
1509 |
41930 |
42050 |
42620 |
41920 |
42500 |
42180 |
570 |
250 |
276048 |
209702 |
-2486 |
|
1510 |
41920 |
42010 |
42530 |
41890 |
42460 |
42120 |
540 |
200 |
50270 |
64386 |
824 |
|
1511 |
41900 |
41960 |
42470 |
41860 |
42400 |
42090 |
500 |
190 |
10270 |
20106 |
-602 |
|
1512 |
41820 |
41960 |
42410 |
41830 |
42370 |
42020 |
550 |
200 |
3228 |
14092 |
314 |
|
1601 |
41850 |
41990 |
42390 |
41870 |
42290 |
42030 |
440 |
180 |
782 |
6434 |
120 |
|
1602 |
41860 |
41990 |
42390 |
41920 |
42290 |
42070 |
430 |
210 |
158 |
2882 |
28 |
|
1603 |
41890 |
41930 |
42440 |
41930 |
42370 |
42120 |
480 |
230 |
288 |
1894 |
30 |
|
1604 |
42050 |
42090 |
42480 |
42030 |
42480 |
42150 |
430 |
100 |
118 |
1244 |
34 |
|
1605 |
42000 |
42090 |
42500 |
42060 |
42430 |
42160 |
430 |
160 |
62 |
986 |
12 |
|
1606 |
41980 |
42180 |
42440 |
41740 |
42440 |
42200 |
460 |
220 |
34 |
464 |
12 |
|
小计 |
|
|
|
|
|
|
|
|
748974 |
521076 / -46972 |
|
|
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 |
12705 |
12735 |
12680 |
12715 |
12705 |
-15 |
-25 |
5380 |
39210 |
-2398 |
|
1508 |
12735 |
12715 |
12750 |
12685 |
12720 |
12715 |
-15 |
-20 |
13240 |
92252 |
-1198 |
|
1509 |
12750 |
12740 |
12760 |
12695 |
12735 |
12730 |
-15 |
-20 |
28260 |
119202 |
8600 |
|
1510 |
12765 |
12755 |
12765 |
12710 |
12735 |
12735 |
-30 |
-30 |
10444 |
57258 |
5060 |
|
1511 |
12775 |
12730 |
12775 |
12720 |
12740 |
12745 |
-35 |
-30 |
2778 |
21622 |
1158 |
|
1512 |
12795 |
12750 |
12790 |
12725 |
12750 |
12745 |
-45 |
-50 |
3656 |
9966 |
1140 |
|
1601 |
12830 |
12815 |
12820 |
12780 |
12800 |
12785 |
-30 |
-45 |
128 |
1302 |
14 |
|
1602 |
12885 |
12845 |
12845 |
12825 |
12835 |
12835 |
-50 |
-50 |
58 |
454 |
10 |
|
1603 |
12970 |
12915 |
12915 |
12870 |
12870 |
12890 |
-100 |
-80 |
4 |
196 |
2 |
|
1604 |
12920 |
12945 |
12945 |
12880 |
12880 |
12910 |
-40 |
-10 |
4 |
140 |
-4 |
|
1605 |
13025 |
|
|
|
13015 |
13015 |
-10 |
-10 |
0 |
258 |
0 |
|
1606 |
13080 |
12945 |
13090 |
12945 |
13090 |
13015 |
10 |
-65 |
4 |
42 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
63956 |
341902 / 12384 |
|
|
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 |
15635 |
15575 |
15600 |
15445 |
15450 |
15510 |
-185 |
-125 |
2838 |
13376 |
-1514 |
|
1508 |
15625 |
15580 |
15630 |
15400 |
15405 |
15510 |
-220 |
-115 |
61830 |
83838 |
-11734 |
|
1509 |
15630 |
15600 |
15620 |
15380 |
15400 |
15505 |
-230 |
-125 |
104818 |
124436 |
7466 |
|
1510 |
15630 |
15610 |
15610 |
15410 |
15415 |
15525 |
-215 |
-105 |
20350 |
40578 |
4326 |
|
1511 |
15665 |
15565 |
15605 |
15425 |
15430 |
15515 |
-235 |
-150 |
1112 |
7566 |
212 |
|
1512 |
15650 |
15595 |
15600 |
15450 |
15450 |
15525 |
-200 |
-125 |
534 |
3980 |
-8 |
|
1601 |
15655 |
15585 |
15630 |
15455 |
15505 |
15590 |
-150 |
-65 |
206 |
882 |
128 |
|
1602 |
15685 |
15620 |
15640 |
15520 |
15520 |
15625 |
-165 |
-60 |
170 |
954 |
126 |
|
1603 |
15725 |
15645 |
15645 |
15430 |
15430 |
15535 |
-295 |
-190 |
4 |
138 |
-2 |
|
1604 |
15740 |
15680 |
15680 |
15680 |
15680 |
15680 |
-60 |
-60 |
2 |
50 |
-2 |
|
1605 |
15770 |
15705 |
15740 |
15595 |
15650 |
15690 |
-120 |
-80 |
36 |
138 |
10 |
|
1606 |
15840 |
15600 |
15600 |
15600 |
15600 |
15600 |
-240 |
-240 |
2 |
10 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
191902 |
275946 / -990 |
|
|
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 |
13380 |
13305 |
13450 |
13155 |
13155 |
13320 |
-225 |
-60 |
512 |
2386 |
-370 |
|
1508 |
13100 |
13080 |
13080 |
12755 |
12820 |
13000 |
-280 |
-100 |
3746 |
13106 |
-110 |
|
1509 |
12995 |
12935 |
12965 |
12685 |
12700 |
12880 |
-295 |
-115 |
1418 |
10686 |
282 |
|
1510 |
12890 |
12885 |
12885 |
12620 |
12640 |
12825 |
-250 |
-65 |
1378 |
5712 |
610 |
|
1511 |
12920 |
12860 |
12865 |
12650 |
12650 |
12805 |
-270 |
-115 |
76 |
758 |
36 |
|
1512 |
12940 |
|
|
|
12825 |
12825 |
-115 |
-115 |
0 |
150 |
0 |
|
1601 |
12980 |
|
|
|
12865 |
12865 |
-115 |
-115 |
0 |
52 |
0 |
|
1602 |
13005 |
|
|
|
12800 |
12800 |
-205 |
-205 |
0 |
24 |
0 |
|
1603 |
13235 |
|
|
|
13115 |
13115 |
-120 |
-120 |
0 |
24 |
0 |
|
1604 |
12995 |
|
|
|
12880 |
12880 |
-115 |
-115 |
0 |
22 |
0 |
|
1605 |
13100 |
|
|
|
12985 |
12985 |
-115 |
-115 |
0 |
12 |
0 |
|
1606 |
13100 |
|
|
|
13100 |
13100 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
7130 |
32932 / 448 |
|
|
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 |
93540 |
93160 |
93200 |
88860 |
89600 |
91160 |
-3940 |
-2380 |
9718 |
11594 |
-2420 |
|
1508 |
93630 |
93270 |
93270 |
88940 |
89640 |
90680 |
-3990 |
-2950 |
556 |
3606 |
36 |
|
1509 |
94230 |
93650 |
93680 |
89510 |
90360 |
91930 |
-3870 |
-2300 |
618386 |
231122 |
8846 |
|
1510 |
94440 |
92750 |
92990 |
89710 |
91000 |
90950 |
-3440 |
-3490 |
90 |
234 |
0 |
|
1511 |
94760 |
92390 |
92390 |
90190 |
91400 |
91370 |
-3360 |
-3390 |
54 |
78 |
18 |
|
1512 |
94730 |
94730 |
94730 |
91230 |
91420 |
92010 |
-3310 |
-2720 |
36 |
174 |
-18 |
|
1601 |
94510 |
94150 |
94150 |
90010 |
90850 |
92210 |
-3660 |
-2300 |
18878 |
30040 |
3690 |
|
1602 |
95640 |
94190 |
94210 |
90850 |
91650 |
92210 |
-3990 |
-3430 |
18 |
184 |
-2 |
|
1603 |
95180 |
94160 |
94180 |
91450 |
93440 |
93190 |
-1740 |
-1990 |
78 |
992 |
48 |
|
1604 |
94800 |
94540 |
94540 |
91820 |
92400 |
93630 |
-2400 |
-1170 |
16 |
120 |
8 |
|
1605 |
95730 |
95600 |
95600 |
92310 |
93100 |
94430 |
-2630 |
-1300 |
54 |
152 |
22 |
|
1606 |
95710 |
95100 |
95110 |
92000 |
92000 |
93700 |
-3710 |
-2010 |
12 |
20 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
647896 |
278316 / 10236 |
|
|
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 |
110740 |
109100 |
110800 |
108560 |
109720 |
110150 |
-1020 |
-590 |
1252 |
3000 |
52 |
|
1508 |
111500 |
111100 |
111680 |
110210 |
110210 |
110840 |
-1290 |
-660 |
94 |
422 |
38 |
|
1509 |
112290 |
112160 |
112700 |
110720 |
111320 |
111870 |
-970 |
-420 |
1550 |
1996 |
464 |
|
1510 |
113080 |
113500 |
113500 |
112310 |
112310 |
112620 |
-770 |
-460 |
24 |
50 |
16 |
|
1511 |
114920 |
|
|
|
114690 |
114690 |
-230 |
-230 |
0 |
4 |
0 |
|
1512 |
115580 |
|
|
|
115580 |
115580 |
0 |
0 |
0 |
10 |
0 |
|
1601 |
115630 |
114260 |
114500 |
114260 |
114290 |
114350 |
-1340 |
-1280 |
6 |
28 |
-2 |
|
1602 |
116290 |
|
|
|
115000 |
115000 |
-1290 |
-1290 |
0 |
2 |
0 |
|
1603 |
116030 |
|
|
|
116030 |
116030 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
117660 |
|
|
|
116350 |
116350 |
-1310 |
-1310 |
0 |
30 |
0 |
|
1605 |
117000 |
|
|
|
115700 |
115700 |
-1300 |
-1300 |
0 |
56 |
0 |
|
1606 |
118510 |
|
|
|
118510 |
118510 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
2926 |
5598 / 568 |
|
|
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 |
1963 |
1931 |
1944 |
1901 |
1901 |
1919 |
-62 |
-44 |
672 |
1494 |
-42 |
|
1508 |
2108 |
2063 |
2070 |
2046 |
2051 |
2060 |
-57 |
-48 |
652 |
2072 |
240 |
|
1509 |
2153 |
2136 |
2140 |
2097 |
2097 |
2123 |
-56 |
-30 |
4578 |
12382 |
1042 |
|
1510 |
2221 |
2215 |
2226 |
2178 |
2181 |
2206 |
-40 |
-15 |
3658666 |
2995694 |
-28874 |
|
1511 |
2223 |
2218 |
2236 |
2183 |
2183 |
2211 |
-40 |
-12 |
896 |
7598 |
220 |
|
1512 |
2265 |
2293 |
2295 |
2233 |
2243 |
2272 |
-22 |
7 |
310 |
1528 |
142 |
|
1601 |
2285 |
2285 |
2313 |
2264 |
2267 |
2286 |
-18 |
1 |
493912 |
823476 |
16598 |
|
1602 |
2286 |
2286 |
2304 |
2263 |
2267 |
2280 |
-19 |
-6 |
1840 |
5664 |
-38 |
|
1603 |
2297 |
2289 |
2313 |
2275 |
2275 |
2294 |
-22 |
-3 |
506 |
8198 |
-18 |
|
1604 |
2334 |
2327 |
2339 |
2312 |
2312 |
2328 |
-22 |
-6 |
68 |
1076 |
-38 |
|
1605 |
2365 |
2360 |
2380 |
2339 |
2340 |
2356 |
-25 |
-9 |
13168 |
55578 |
412 |
|
1606 |
2378 |
2373 |
2373 |
2349 |
2349 |
2366 |
-29 |
-12 |
16 |
172 |
-8 |
|
小计 |
|
|
|
|
|
|
|
|
4175284 |
3914932 / -10364 |
|
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。
