|
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 |
41790 |
41140 |
41390 |
40440 |
40480 |
40910 |
-1310 |
-880 |
15530 |
31180 |
-4070 |
|
1508 |
41410 |
41010 |
41070 |
39960 |
40030 |
40590 |
-1380 |
-820 |
131316 |
115236 |
452 |
|
1509 |
41220 |
40730 |
40860 |
39690 |
39780 |
40390 |
-1440 |
-830 |
518564 |
271380 |
14062 |
|
1510 |
41020 |
40630 |
40720 |
39560 |
39660 |
40210 |
-1360 |
-810 |
106888 |
103348 |
13318 |
|
1511 |
40930 |
40500 |
40620 |
39510 |
39560 |
40110 |
-1370 |
-820 |
21924 |
30744 |
4930 |
|
1512 |
40790 |
40450 |
40570 |
39490 |
39550 |
40020 |
-1240 |
-770 |
11040 |
20756 |
2666 |
|
1601 |
40800 |
40400 |
40530 |
39490 |
39530 |
40070 |
-1270 |
-730 |
3252 |
8912 |
1136 |
|
1602 |
40700 |
40360 |
40500 |
39480 |
39500 |
40020 |
-1200 |
-680 |
638 |
3658 |
302 |
|
1603 |
40760 |
40420 |
40490 |
39470 |
39470 |
40040 |
-1290 |
-720 |
458 |
2346 |
236 |
|
1604 |
40820 |
40380 |
40500 |
39500 |
39530 |
40120 |
-1290 |
-700 |
232 |
1452 |
80 |
|
1605 |
40910 |
40280 |
40440 |
39530 |
39530 |
40040 |
-1380 |
-870 |
248 |
1176 |
54 |
|
1606 |
40830 |
40060 |
40500 |
39580 |
39580 |
40070 |
-1250 |
-760 |
216 |
682 |
66 |
|
小计 |
|
|
|
|
|
|
|
|
810306 |
590870 / 33232 |
|
|
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 |
12480 |
12360 |
12430 |
12335 |
12335 |
12385 |
-145 |
-95 |
5380 |
32810 |
-550 |
|
1508 |
12515 |
12400 |
12500 |
12380 |
12390 |
12445 |
-125 |
-70 |
11568 |
70774 |
-2204 |
|
1509 |
12540 |
12405 |
12545 |
12405 |
12430 |
12475 |
-110 |
-65 |
32074 |
134944 |
2196 |
|
1510 |
12580 |
12495 |
12585 |
12470 |
12480 |
12520 |
-100 |
-60 |
14570 |
90632 |
6178 |
|
1511 |
12590 |
12545 |
12615 |
12515 |
12520 |
12555 |
-70 |
-35 |
2946 |
29798 |
608 |
|
1512 |
12610 |
12570 |
12645 |
12535 |
12535 |
12590 |
-75 |
-20 |
810 |
12264 |
302 |
|
1601 |
12660 |
12605 |
12660 |
12585 |
12585 |
12630 |
-75 |
-30 |
760 |
1790 |
20 |
|
1602 |
12735 |
12675 |
12675 |
12675 |
12675 |
12675 |
-60 |
-60 |
6 |
512 |
-6 |
|
1603 |
12700 |
12740 |
12740 |
12740 |
12740 |
12740 |
40 |
40 |
6 |
206 |
6 |
|
1604 |
12680 |
12765 |
12765 |
12700 |
12710 |
12715 |
30 |
35 |
36 |
130 |
4 |
|
1605 |
12770 |
12735 |
12790 |
12735 |
12790 |
12760 |
20 |
-10 |
4 |
280 |
-2 |
|
1606 |
12800 |
|
|
|
12790 |
12790 |
-10 |
-10 |
0 |
44 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
68160 |
374184 / 6552 |
|
|
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 |
15310 |
15195 |
15415 |
15195 |
15260 |
15345 |
-50 |
35 |
2110 |
8380 |
-730 |
|
1508 |
15255 |
15210 |
15425 |
15125 |
15230 |
15280 |
-25 |
25 |
22664 |
42942 |
-1444 |
|
1509 |
15260 |
15205 |
15420 |
15120 |
15215 |
15265 |
-45 |
5 |
137072 |
144050 |
4818 |
|
1510 |
15260 |
15220 |
15435 |
15135 |
15225 |
15275 |
-35 |
15 |
22990 |
54926 |
-14 |
|
1511 |
15265 |
15250 |
15440 |
15160 |
15230 |
15325 |
-35 |
60 |
2280 |
12214 |
460 |
|
1512 |
15260 |
15175 |
15425 |
15175 |
15215 |
15290 |
-45 |
30 |
366 |
5468 |
92 |
|
1601 |
15245 |
15235 |
15470 |
15200 |
15255 |
15335 |
10 |
90 |
268 |
906 |
-82 |
|
1602 |
15260 |
15230 |
15450 |
15165 |
15300 |
15350 |
40 |
90 |
80 |
892 |
-8 |
|
1603 |
15245 |
15340 |
15480 |
15295 |
15295 |
15360 |
50 |
115 |
18 |
120 |
-10 |
|
1604 |
15295 |
15600 |
15600 |
15425 |
15425 |
15470 |
130 |
175 |
10 |
56 |
8 |
|
1605 |
15345 |
15430 |
15555 |
15280 |
15350 |
15425 |
5 |
80 |
60 |
192 |
4 |
|
1606 |
15405 |
|
|
|
15405 |
15405 |
0 |
0 |
0 |
12 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
187918 |
270158 / 3094 |
|
|
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 |
12950 |
13015 |
13020 |
12820 |
12820 |
12980 |
-130 |
30 |
270 |
2270 |
100 |
|
1508 |
12795 |
12785 |
12880 |
12655 |
12690 |
12785 |
-105 |
-10 |
2420 |
12234 |
-588 |
|
1509 |
12700 |
12680 |
12765 |
12570 |
12570 |
12660 |
-130 |
-40 |
1828 |
12096 |
-138 |
|
1510 |
12600 |
12580 |
12700 |
12515 |
12515 |
12615 |
-85 |
15 |
1292 |
7342 |
450 |
|
1511 |
12585 |
12535 |
12660 |
12520 |
12530 |
12600 |
-55 |
15 |
48 |
980 |
16 |
|
1512 |
12690 |
12545 |
12615 |
12545 |
12550 |
12560 |
-140 |
-130 |
12 |
302 |
0 |
|
1601 |
12625 |
12435 |
12700 |
12435 |
12700 |
12565 |
75 |
-60 |
4 |
130 |
0 |
|
1602 |
12530 |
|
|
|
12470 |
12470 |
-60 |
-60 |
0 |
24 |
0 |
|
1603 |
12850 |
|
|
|
12790 |
12790 |
-60 |
-60 |
0 |
24 |
0 |
|
1604 |
12640 |
|
|
|
12580 |
12580 |
-60 |
-60 |
0 |
38 |
0 |
|
1605 |
12690 |
|
|
|
12630 |
12630 |
-60 |
-60 |
0 |
24 |
0 |
|
1606 |
12640 |
|
|
|
12580 |
12580 |
-60 |
-60 |
0 |
16 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
5874 |
35480 / -160 |
|
|
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 |
86020 |
84580 |
87000 |
83510 |
83510 |
85280 |
-2510 |
-740 |
552 |
7740 |
-132 |
|
1508 |
86480 |
85270 |
85880 |
84870 |
84990 |
85610 |
-1490 |
-870 |
120 |
3142 |
-4 |
|
1509 |
87390 |
85750 |
87360 |
84050 |
84220 |
85930 |
-3170 |
-1460 |
563222 |
194898 |
1290 |
|
1510 |
86770 |
86500 |
87000 |
84740 |
84990 |
86460 |
-1780 |
-310 |
50 |
484 |
-26 |
|
1511 |
88200 |
86860 |
86860 |
85960 |
85960 |
86620 |
-2240 |
-1580 |
50 |
72 |
-4 |
|
1512 |
87170 |
85760 |
86540 |
85760 |
86540 |
86280 |
-630 |
-890 |
30 |
182 |
16 |
|
1601 |
87960 |
86950 |
88190 |
84930 |
84930 |
86590 |
-3030 |
-1370 |
27900 |
30644 |
-96 |
|
1602 |
87900 |
86800 |
86860 |
86660 |
86750 |
86730 |
-1150 |
-1170 |
28 |
170 |
4 |
|
1603 |
87950 |
87790 |
89050 |
86230 |
86230 |
86930 |
-1720 |
-1020 |
96 |
908 |
-6 |
|
1604 |
88670 |
89140 |
89140 |
88240 |
88240 |
88690 |
-430 |
20 |
4 |
122 |
0 |
|
1605 |
89070 |
87900 |
90060 |
87000 |
87000 |
88210 |
-2070 |
-860 |
38 |
196 |
-12 |
|
1606 |
89570 |
87970 |
88430 |
87970 |
88430 |
88200 |
-1140 |
-1370 |
4 |
22 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
592094 |
238580 / 1030 |
|
|
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 |
107870 |
107900 |
107910 |
105110 |
107790 |
106060 |
-80 |
-1810 |
428 |
2752 |
0 |
|
1508 |
107570 |
107500 |
107500 |
107500 |
107500 |
107500 |
-70 |
-70 |
4 |
424 |
4 |
|
1509 |
107880 |
108500 |
109190 |
106800 |
107080 |
108040 |
-800 |
160 |
2356 |
2794 |
-90 |
|
1510 |
110260 |
108810 |
108810 |
108810 |
108810 |
108810 |
-1450 |
-1450 |
2 |
172 |
2 |
|
1511 |
110200 |
|
|
|
108750 |
108750 |
-1450 |
-1450 |
0 |
28 |
0 |
|
1512 |
110500 |
|
|
|
110500 |
110500 |
0 |
0 |
0 |
20 |
0 |
|
1601 |
110160 |
|
|
|
110160 |
110160 |
0 |
0 |
0 |
46 |
0 |
|
1602 |
112000 |
|
|
|
110520 |
110520 |
-1480 |
-1480 |
0 |
2 |
0 |
|
1603 |
110400 |
|
|
|
110400 |
110400 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
114070 |
111000 |
111000 |
110000 |
110520 |
110270 |
-3550 |
-3800 |
22 |
24 |
4 |
|
1605 |
114270 |
|
|
|
113000 |
113000 |
-1270 |
-1270 |
0 |
52 |
0 |
|
1606 |
111100 |
|
|
|
111100 |
111100 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
2812 |
6314 / -80 |
|
|
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 |
1800 |
1712 |
1770 |
1710 |
1710 |
1735 |
-90 |
-65 |
540 |
1380 |
0 |
|
1508 |
1942 |
1904 |
1965 |
1855 |
1863 |
1894 |
-79 |
-48 |
1100 |
1746 |
-388 |
|
1509 |
2000 |
1925 |
1953 |
1875 |
1881 |
1911 |
-119 |
-89 |
10912 |
9172 |
-1948 |
|
1510 |
2065 |
2003 |
2028 |
1948 |
1957 |
1991 |
-108 |
-74 |
7005452 |
2189122 |
-278424 |
|
1511 |
2060 |
2018 |
2018 |
1896 |
1933 |
1976 |
-127 |
-84 |
3552 |
9082 |
-468 |
|
1512 |
2088 |
2027 |
2028 |
1929 |
1938 |
1979 |
-150 |
-109 |
1314 |
1918 |
38 |
|
1601 |
2154 |
2080 |
2093 |
1982 |
1995 |
2036 |
-159 |
-118 |
2666974 |
1228226 |
26326 |
|
1602 |
2124 |
2102 |
2102 |
2017 |
2017 |
2030 |
-107 |
-94 |
1870 |
5954 |
-356 |
|
1603 |
2133 |
2083 |
2102 |
1983 |
1996 |
2022 |
-137 |
-111 |
3138 |
7736 |
-690 |
|
1604 |
2182 |
2135 |
2135 |
2072 |
2072 |
2100 |
-110 |
-82 |
316 |
1026 |
-32 |
|
1605 |
2235 |
2178 |
2178 |
2058 |
2071 |
2116 |
-164 |
-119 |
55034 |
63156 |
-5670 |
|
1606 |
2249 |
2128 |
2210 |
2072 |
2081 |
2110 |
-168 |
-139 |
306 |
508 |
116 |
|
小计 |
|
|
|
|
|
|
|
|
9750508 |
3519026 / -261496 |
|
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。
