|
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 |
42570 |
42530 |
42550 |
40730 |
41260 |
41790 |
-1310 |
-780 |
24320 |
35250 |
-5950 |
|
1508 |
42440 |
42450 |
42450 |
40310 |
40940 |
41410 |
-1500 |
-1030 |
157592 |
114784 |
-4080 |
|
1509 |
42310 |
42300 |
42320 |
40100 |
40730 |
41220 |
-1580 |
-1090 |
490330 |
257318 |
35642 |
|
1510 |
42210 |
42160 |
42220 |
39940 |
40620 |
41020 |
-1590 |
-1190 |
121444 |
90030 |
17398 |
|
1511 |
42130 |
42020 |
42120 |
39900 |
40570 |
40930 |
-1560 |
-1200 |
24630 |
25814 |
3506 |
|
1512 |
42100 |
42070 |
42070 |
39840 |
40500 |
40790 |
-1600 |
-1310 |
11272 |
18090 |
2820 |
|
1601 |
42040 |
42010 |
42010 |
39810 |
40480 |
40800 |
-1560 |
-1240 |
2300 |
7776 |
732 |
|
1602 |
42050 |
42000 |
42000 |
39740 |
40490 |
40700 |
-1560 |
-1350 |
1254 |
3356 |
366 |
|
1603 |
42110 |
41760 |
41810 |
39860 |
40490 |
40760 |
-1620 |
-1350 |
372 |
2110 |
184 |
|
1604 |
42080 |
41820 |
41820 |
40000 |
40490 |
40820 |
-1590 |
-1260 |
246 |
1372 |
98 |
|
1605 |
42060 |
41930 |
41930 |
40000 |
40460 |
40910 |
-1600 |
-1150 |
250 |
1122 |
72 |
|
1606 |
42080 |
41950 |
41950 |
40050 |
40540 |
40830 |
-1540 |
-1250 |
118 |
616 |
24 |
|
小计 |
|
|
|
|
|
|
|
|
834128 |
557638 / 50812 |
|
|
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 |
12590 |
12575 |
12575 |
12370 |
12410 |
12480 |
-180 |
-110 |
6560 |
33360 |
-3160 |
|
1508 |
12645 |
12640 |
12650 |
12405 |
12450 |
12515 |
-195 |
-130 |
16104 |
72978 |
-2446 |
|
1509 |
12685 |
12655 |
12685 |
12440 |
12500 |
12540 |
-185 |
-145 |
47018 |
132748 |
4742 |
|
1510 |
12695 |
12670 |
12700 |
12485 |
12535 |
12580 |
-160 |
-115 |
27016 |
84454 |
12154 |
|
1511 |
12715 |
12700 |
12700 |
12530 |
12575 |
12590 |
-140 |
-125 |
5112 |
29190 |
1472 |
|
1512 |
12730 |
12660 |
12690 |
12550 |
12610 |
12610 |
-120 |
-120 |
1484 |
11962 |
286 |
|
1601 |
12775 |
12700 |
12730 |
12585 |
12610 |
12660 |
-165 |
-115 |
336 |
1770 |
-70 |
|
1602 |
12805 |
12785 |
12785 |
12645 |
12645 |
12735 |
-160 |
-70 |
36 |
518 |
16 |
|
1603 |
12850 |
12700 |
12700 |
12700 |
12700 |
12700 |
-150 |
-150 |
2 |
200 |
0 |
|
1604 |
12870 |
12680 |
12680 |
12680 |
12680 |
12680 |
-190 |
-190 |
10 |
126 |
-10 |
|
1605 |
12965 |
|
|
|
12770 |
12770 |
-195 |
-195 |
0 |
282 |
0 |
|
1606 |
13025 |
12800 |
12800 |
12800 |
12800 |
12800 |
-225 |
-225 |
6 |
44 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
103684 |
367632 / 12984 |
|
|
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 |
15520 |
15380 |
15480 |
15050 |
15205 |
15310 |
-315 |
-210 |
1640 |
9110 |
-1010 |
|
1508 |
15530 |
15470 |
15495 |
14980 |
15160 |
15255 |
-370 |
-275 |
28468 |
44386 |
-3700 |
|
1509 |
15540 |
15470 |
15485 |
15010 |
15145 |
15260 |
-395 |
-280 |
151242 |
139232 |
-1704 |
|
1510 |
15550 |
15480 |
15495 |
15010 |
15155 |
15260 |
-395 |
-290 |
25978 |
54940 |
1412 |
|
1511 |
15575 |
15500 |
15500 |
15020 |
15165 |
15265 |
-410 |
-310 |
5178 |
11754 |
1010 |
|
1512 |
15595 |
15435 |
15460 |
15040 |
15205 |
15260 |
-390 |
-335 |
1236 |
5376 |
448 |
|
1601 |
15595 |
15520 |
15520 |
15080 |
15215 |
15245 |
-380 |
-350 |
316 |
988 |
80 |
|
1602 |
15605 |
15400 |
15580 |
15090 |
15145 |
15260 |
-460 |
-345 |
54 |
900 |
-8 |
|
1603 |
15675 |
15545 |
15545 |
15130 |
15160 |
15245 |
-515 |
-430 |
52 |
130 |
-6 |
|
1604 |
15730 |
|
|
|
15295 |
15295 |
-435 |
-435 |
0 |
48 |
0 |
|
1605 |
15635 |
15520 |
15520 |
15195 |
15285 |
15345 |
-350 |
-290 |
110 |
188 |
38 |
|
1606 |
15680 |
15465 |
15465 |
15300 |
15300 |
15405 |
-380 |
-275 |
6 |
12 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
214280 |
267064 / -3442 |
|
|
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 |
13110 |
13040 |
13115 |
12820 |
12850 |
12950 |
-260 |
-160 |
470 |
2170 |
50 |
|
1508 |
13020 |
12895 |
12920 |
12660 |
12715 |
12795 |
-305 |
-225 |
2456 |
12822 |
-246 |
|
1509 |
12890 |
12800 |
12820 |
12575 |
12610 |
12700 |
-280 |
-190 |
1764 |
12234 |
-84 |
|
1510 |
12850 |
12730 |
12735 |
12545 |
12560 |
12600 |
-290 |
-250 |
1152 |
6892 |
532 |
|
1511 |
12765 |
12655 |
12660 |
12545 |
12600 |
12585 |
-165 |
-180 |
56 |
964 |
12 |
|
1512 |
12870 |
|
|
|
12690 |
12690 |
-180 |
-180 |
0 |
302 |
0 |
|
1601 |
12890 |
12685 |
12685 |
12600 |
12600 |
12625 |
-290 |
-265 |
24 |
130 |
-6 |
|
1602 |
12790 |
|
|
|
12530 |
12530 |
-260 |
-260 |
0 |
24 |
0 |
|
1603 |
12755 |
12850 |
12850 |
12850 |
12850 |
12850 |
95 |
95 |
2 |
24 |
2 |
|
1604 |
12890 |
12640 |
12640 |
12640 |
12640 |
12640 |
-250 |
-250 |
4 |
38 |
4 |
|
1605 |
12955 |
12780 |
12780 |
12660 |
12660 |
12690 |
-295 |
-265 |
8 |
24 |
8 |
|
1606 |
12955 |
12660 |
12665 |
12605 |
12605 |
12640 |
-350 |
-315 |
16 |
16 |
16 |
|
小计 |
|
|
|
|
|
|
|
|
5952 |
35640 / 288 |
|
|
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 |
88650 |
86760 |
86760 |
84210 |
85700 |
86020 |
-2950 |
-2630 |
504 |
7872 |
-384 |
|
1508 |
89090 |
88770 |
88770 |
84810 |
85600 |
86480 |
-3490 |
-2610 |
416 |
3146 |
-126 |
|
1509 |
89750 |
89100 |
89340 |
85260 |
85530 |
87390 |
-4220 |
-2360 |
497774 |
193608 |
1560 |
|
1510 |
90250 |
89320 |
89510 |
85730 |
86490 |
86770 |
-3760 |
-3480 |
316 |
510 |
74 |
|
1511 |
90540 |
89070 |
89770 |
86330 |
86330 |
88200 |
-4210 |
-2340 |
10 |
76 |
-2 |
|
1512 |
89140 |
87780 |
88000 |
86450 |
86780 |
87170 |
-2360 |
-1970 |
40 |
166 |
-16 |
|
1601 |
90420 |
89900 |
90020 |
86000 |
86450 |
87960 |
-3970 |
-2460 |
27532 |
30740 |
-1128 |
|
1602 |
90830 |
88760 |
90120 |
86460 |
86800 |
87900 |
-4030 |
-2930 |
70 |
166 |
-16 |
|
1603 |
91090 |
90540 |
90540 |
87010 |
87900 |
87950 |
-3190 |
-3140 |
184 |
914 |
-70 |
|
1604 |
92450 |
90820 |
90820 |
87830 |
88300 |
88670 |
-4150 |
-3780 |
54 |
122 |
0 |
|
1605 |
92410 |
91570 |
91570 |
87780 |
88540 |
89070 |
-3870 |
-3340 |
92 |
208 |
36 |
|
1606 |
93000 |
90890 |
90890 |
88350 |
88620 |
89570 |
-4380 |
-3430 |
28 |
22 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
527020 |
237550 / -72 |
|
|
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 |
108320 |
109820 |
109830 |
106950 |
106950 |
107870 |
-1370 |
-450 |
96 |
2752 |
-24 |
|
1508 |
110400 |
107500 |
108360 |
106720 |
106720 |
107570 |
-3680 |
-2830 |
46 |
420 |
-4 |
|
1509 |
110490 |
107960 |
109850 |
106510 |
107090 |
107880 |
-3400 |
-2610 |
2102 |
2884 |
-16 |
|
1510 |
110260 |
|
|
|
110260 |
110260 |
0 |
0 |
0 |
170 |
0 |
|
1511 |
110200 |
|
|
|
110200 |
110200 |
0 |
0 |
0 |
28 |
0 |
|
1512 |
110500 |
|
|
|
110500 |
110500 |
0 |
0 |
0 |
20 |
0 |
|
1601 |
110020 |
108510 |
111280 |
108510 |
110010 |
110160 |
-10 |
140 |
28 |
46 |
6 |
|
1602 |
112000 |
|
|
|
112000 |
112000 |
0 |
0 |
0 |
2 |
0 |
|
1603 |
110400 |
|
|
|
110400 |
110400 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
112020 |
114480 |
114800 |
112520 |
113310 |
114070 |
1290 |
2050 |
30 |
20 |
-8 |
|
1605 |
114980 |
115030 |
115040 |
113010 |
113020 |
114270 |
-1960 |
-710 |
36 |
52 |
-4 |
|
1606 |
111790 |
|
|
|
111790 |
111790 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
2338 |
6394 / -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 |
1852 |
1820 |
1820 |
1780 |
1780 |
1800 |
-72 |
-52 |
180 |
1380 |
0 |
|
1508 |
2003 |
1987 |
1989 |
1904 |
1905 |
1942 |
-98 |
-61 |
572 |
2134 |
24 |
|
1509 |
2053 |
2048 |
2048 |
1950 |
1950 |
2000 |
-103 |
-53 |
6872 |
11120 |
-374 |
|
1510 |
2134 |
2116 |
2119 |
2027 |
2027 |
2065 |
-107 |
-69 |
3390786 |
2467546 |
179580 |
|
1511 |
2134 |
2110 |
2111 |
2027 |
2027 |
2060 |
-107 |
-74 |
2862 |
9550 |
404 |
|
1512 |
2163 |
2165 |
2165 |
2054 |
2054 |
2088 |
-109 |
-75 |
260 |
1880 |
-22 |
|
1601 |
2224 |
2209 |
2211 |
2112 |
2112 |
2154 |
-112 |
-70 |
1340274 |
1201900 |
79656 |
|
1602 |
2208 |
2190 |
2190 |
2097 |
2097 |
2124 |
-111 |
-84 |
988 |
6310 |
110 |
|
1603 |
2222 |
2205 |
2205 |
2110 |
2110 |
2133 |
-112 |
-89 |
770 |
8426 |
6 |
|
1604 |
2277 |
2245 |
2247 |
2163 |
2163 |
2182 |
-114 |
-95 |
88 |
1058 |
-10 |
|
1605 |
2305 |
2291 |
2291 |
2189 |
2189 |
2235 |
-116 |
-70 |
30318 |
68826 |
7254 |
|
1606 |
2322 |
2302 |
2302 |
2205 |
2205 |
2249 |
-117 |
-73 |
264 |
392 |
52 |
|
小计 |
|
|
|
|
|
|
|
|
4774234 |
3780522 / 266680 |
|
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。
