|
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 |
|||||||||||
|
1508 |
40770 |
40780 |
40930 |
40660 |
40820 |
40780 |
50 |
10 |
35690 |
80552 |
-3510 |
|
1509 |
40430 |
40430 |
40650 |
40360 |
40480 |
40470 |
50 |
40 |
217696 |
222354 |
-2440 |
|
1510 |
40180 |
40170 |
40400 |
40110 |
40250 |
40220 |
70 |
40 |
72812 |
190030 |
4878 |
|
1511 |
40020 |
40000 |
40240 |
39960 |
40100 |
40080 |
80 |
60 |
18846 |
57460 |
3450 |
|
1512 |
39930 |
39940 |
40130 |
39880 |
40030 |
39980 |
100 |
50 |
9670 |
37046 |
3616 |
|
1601 |
39860 |
39890 |
40060 |
39790 |
39960 |
39900 |
100 |
40 |
1130 |
11488 |
-82 |
|
1602 |
39880 |
39850 |
40030 |
39750 |
39930 |
39870 |
50 |
-10 |
390 |
4444 |
-8 |
|
1603 |
39900 |
39840 |
40000 |
39770 |
39940 |
39850 |
40 |
-50 |
118 |
2938 |
42 |
|
1604 |
39870 |
39780 |
39980 |
39780 |
39850 |
39860 |
-20 |
-10 |
98 |
2430 |
-12 |
|
1605 |
39930 |
39880 |
39980 |
39750 |
39890 |
39890 |
-40 |
-40 |
90 |
1918 |
-4 |
|
1606 |
39920 |
39900 |
40010 |
39780 |
39910 |
39880 |
-10 |
-40 |
124 |
1720 |
24 |
|
1607 |
39700 |
39780 |
39900 |
39780 |
39900 |
39850 |
200 |
150 |
10 |
16 |
10 |
|
小计 |
356674 |
612396 / 5964 |
|||||||||
|
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 |
|||||||||||
|
1508 |
12455 |
12445 |
12510 |
12415 |
12465 |
12445 |
10 |
-10 |
7156 |
49818 |
-1302 |
|
1509 |
12505 |
12500 |
12560 |
12470 |
12520 |
12510 |
15 |
5 |
19016 |
118134 |
176 |
|
1510 |
12550 |
12555 |
12585 |
12510 |
12560 |
12540 |
10 |
-10 |
15624 |
116764 |
2458 |
|
1511 |
12595 |
12580 |
12605 |
12535 |
12580 |
12560 |
-15 |
-35 |
3138 |
39954 |
926 |
|
1512 |
12605 |
12580 |
12610 |
12550 |
12610 |
12570 |
5 |
-35 |
1560 |
19496 |
-158 |
|
1601 |
12665 |
12635 |
12635 |
12570 |
12590 |
12595 |
-75 |
-70 |
186 |
3140 |
-10 |
|
1602 |
12680 |
12635 |
12635 |
12635 |
12635 |
12635 |
-45 |
-45 |
2 |
576 |
0 |
|
1603 |
12730 |
12665 |
12665 |
12665 |
12665 |
12665 |
-65 |
-65 |
2 |
274 |
0 |
|
1604 |
12830 |
12755 |
12755 |
12720 |
12720 |
12740 |
-110 |
-90 |
8 |
148 |
-4 |
|
1605 |
12815 |
12725 |
12725 |
-90 |
-90 |
0 |
304 |
0 |
|||
|
1606 |
12785 |
12695 |
12695 |
-90 |
-90 |
0 |
66 |
0 |
|||
|
1607 |
12785 |
12785 |
12785 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
46692 |
348674 / 2086 |
|||||||||
|
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 |
|||||||||||
|
1508 |
15730 |
15680 |
15730 |
15625 |
15700 |
15680 |
-30 |
-50 |
3430 |
22344 |
-368 |
|
1509 |
15695 |
15695 |
15715 |
15610 |
15665 |
15665 |
-30 |
-30 |
117464 |
116676 |
-1710 |
|
1510 |
15705 |
15670 |
15715 |
15620 |
15670 |
15665 |
-35 |
-40 |
35048 |
72106 |
3404 |
|
1511 |
15710 |
15705 |
15725 |
15625 |
15665 |
15670 |
-45 |
-40 |
4556 |
16974 |
298 |
|
1512 |
15700 |
15685 |
15710 |
15640 |
15695 |
15670 |
-5 |
-30 |
252 |
6026 |
4 |
|
1601 |
15710 |
15700 |
15730 |
15625 |
15690 |
15675 |
-20 |
-35 |
146 |
2212 |
32 |
|
1602 |
15690 |
15620 |
15740 |
15620 |
15665 |
15660 |
-25 |
-30 |
16 |
766 |
-2 |
|
1603 |
15695 |
15665 |
15665 |
-30 |
-30 |
0 |
88 |
0 |
|||
|
1604 |
15515 |
15485 |
15485 |
-30 |
-30 |
0 |
58 |
0 |
|||
|
1605 |
15700 |
15705 |
15705 |
15540 |
15660 |
15625 |
-40 |
-75 |
14 |
180 |
4 |
|
1606 |
15795 |
15720 |
15720 |
-75 |
-75 |
0 |
40 |
0 |
|||
|
1607 |
15795 |
15795 |
15795 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
160926 |
237470 / 1662 |
|||||||||
|
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 |
|||||||||||
|
1508 |
13320 |
13265 |
13350 |
13265 |
13280 |
13300 |
-40 |
-20 |
758 |
8036 |
-522 |
|
1509 |
13130 |
13045 |
13190 |
13035 |
13115 |
13100 |
-15 |
-30 |
3396 |
12524 |
-100 |
|
1510 |
12970 |
12900 |
13010 |
12900 |
12940 |
12950 |
-30 |
-20 |
1258 |
12422 |
626 |
|
1511 |
12900 |
12900 |
12940 |
12855 |
12860 |
12880 |
-40 |
-20 |
68 |
1192 |
52 |
|
1512 |
12975 |
13045 |
13045 |
12800 |
12800 |
12920 |
-175 |
-55 |
4 |
304 |
0 |
|
1601 |
13090 |
12655 |
13210 |
12655 |
12935 |
12930 |
-155 |
-160 |
24 |
132 |
4 |
|
1602 |
12700 |
12545 |
12545 |
-155 |
-155 |
0 |
24 |
0 |
|||
|
1603 |
13045 |
12885 |
12885 |
-160 |
-160 |
0 |
24 |
0 |
|||
|
1604 |
12995 |
12835 |
12835 |
-160 |
-160 |
0 |
40 |
0 |
|||
|
1605 |
12995 |
12835 |
12835 |
-160 |
-160 |
0 |
26 |
0 |
|||
|
1606 |
12940 |
12780 |
12780 |
-160 |
-160 |
0 |
16 |
0 |
|||
|
1607 |
12940 |
12940 |
12940 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
5508 |
34740 / 60 |
|||||||||
|
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 |
|||||||||||
|
1508 |
84620 |
84710 |
84920 |
84710 |
84920 |
84800 |
300 |
180 |
12 |
3004 |
0 |
|
1509 |
85220 |
84680 |
85760 |
84620 |
85600 |
85210 |
380 |
-10 |
589592 |
182418 |
42 |
|
1510 |
85620 |
85620 |
85810 |
85450 |
85730 |
85560 |
110 |
-60 |
42 |
844 |
20 |
|
1511 |
86400 |
85910 |
87280 |
83650 |
86450 |
86350 |
50 |
-50 |
110 |
88 |
-16 |
|
1512 |
86300 |
86900 |
86900 |
86900 |
86900 |
86900 |
600 |
600 |
2 |
108 |
0 |
|
1601 |
85690 |
85160 |
86250 |
85150 |
86040 |
85730 |
350 |
40 |
36590 |
35264 |
1386 |
|
1602 |
85590 |
85630 |
85630 |
40 |
40 |
0 |
130 |
0 |
|||
|
1603 |
87100 |
87110 |
87110 |
86370 |
86460 |
86550 |
-640 |
-550 |
82 |
1034 |
-6 |
|
1604 |
87550 |
87250 |
87250 |
87250 |
87250 |
87250 |
-300 |
-300 |
2 |
102 |
0 |
|
1605 |
86750 |
88770 |
89780 |
87400 |
87680 |
88130 |
930 |
1380 |
24 |
208 |
-4 |
|
1606 |
88050 |
88050 |
88050 |
0 |
0 |
0 |
24 |
0 |
|||
|
1607 |
87580 |
87580 |
87580 |
0 |
0 |
0 |
2 |
0 |
|||
|
小计 |
626456 |
223226 / 1422 |
|||||||||
|
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 |
|||||||||||
|
1508 |
108500 |
109270 |
109270 |
770 |
770 |
0 |
386 |
0 |
|||
|
1509 |
109030 |
109520 |
110790 |
109320 |
110490 |
110060 |
1460 |
1030 |
2288 |
2314 |
94 |
|
1510 |
109850 |
110990 |
110990 |
110940 |
110940 |
110950 |
1090 |
1100 |
10 |
182 |
10 |
|
1511 |
109990 |
110000 |
110000 |
10 |
10 |
0 |
28 |
0 |
|||
|
1512 |
107300 |
108370 |
108370 |
1070 |
1070 |
0 |
12 |
0 |
|||
|
1601 |
110900 |
112000 |
112000 |
1100 |
1100 |
0 |
36 |
0 |
|||
|
1602 |
113030 |
114160 |
114160 |
1130 |
1130 |
0 |
0 |
0 |
|||
|
1603 |
109500 |
109500 |
109500 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
109560 |
110810 |
110810 |
1250 |
1250 |
0 |
26 |
0 |
|||
|
1605 |
113000 |
113000 |
113000 |
0 |
0 |
0 |
42 |
0 |
|||
|
1606 |
110820 |
110820 |
110820 |
0 |
0 |
0 |
0 |
0 |
|||
|
1607 |
110820 |
110820 |
110820 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
2298 |
3026 / 104 |
|||||||||
|
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 |
|||||||||||
|
1508 |
1918 |
1923 |
1931 |
1915 |
1924 |
1922 |
6 |
4 |
168 |
1448 |
-4 |
|
1509 |
1935 |
1946 |
1956 |
1933 |
1941 |
1943 |
6 |
8 |
2206 |
5134 |
-622 |
|
1510 |
1984 |
2008 |
2015 |
1988 |
2006 |
2001 |
22 |
17 |
1423034 |
1428950 |
-27228 |
|
1511 |
1981 |
2000 |
2005 |
1977 |
1992 |
1988 |
11 |
7 |
1064 |
9256 |
-42 |
|
1512 |
1992 |
2036 |
2036 |
1996 |
2021 |
2012 |
29 |
20 |
98 |
1610 |
-12 |
|
1601 |
2034 |
2044 |
2061 |
2024 |
2053 |
2044 |
19 |
10 |
2935124 |
1463382 |
22182 |
|
1602 |
2024 |
2031 |
2048 |
2015 |
2038 |
2035 |
14 |
11 |
368 |
6434 |
40 |
|
1603 |
2033 |
2059 |
2064 |
2039 |
2046 |
2051 |
13 |
18 |
194 |
6892 |
36 |
|
1604 |
2054 |
2068 |
2075 |
2055 |
2074 |
2066 |
20 |
12 |
32 |
922 |
-18 |
|
1605 |
2106 |
2114 |
2131 |
2099 |
2124 |
2118 |
18 |
12 |
21780 |
75024 |
860 |
|
1606 |
2129 |
2141 |
2141 |
2122 |
2126 |
2127 |
-3 |
-2 |
68 |
748 |
24 |
|
1607 |
2119 |
2139 |
2139 |
2113 |
2126 |
2127 |
7 |
8 |
38 |
44 |
-4 |
|
小计 |
4384174 |
2999844 / -4788 |
|||||||||
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。
