|
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 |
|||||||||||
|
1509 |
40870 |
41250 |
41260 |
40820 |
41080 |
40970 |
210 |
100 |
21110 |
22430 |
-5680 |
|
1510 |
40850 |
41230 |
41310 |
40740 |
41080 |
40970 |
230 |
120 |
102142 |
116822 |
-3026 |
|
1511 |
40820 |
41220 |
41290 |
40690 |
41060 |
40950 |
240 |
130 |
594110 |
230840 |
-2374 |
|
1512 |
40790 |
41200 |
41230 |
40640 |
41000 |
40910 |
210 |
120 |
97638 |
127740 |
-2 |
|
1601 |
40720 |
41170 |
41240 |
40610 |
40960 |
40860 |
240 |
140 |
37628 |
53688 |
3114 |
|
1602 |
40730 |
41120 |
41150 |
40600 |
40980 |
40800 |
250 |
70 |
2684 |
17206 |
402 |
|
1603 |
40760 |
41140 |
41140 |
40600 |
40930 |
40810 |
170 |
50 |
1314 |
11744 |
168 |
|
1604 |
40650 |
40970 |
41020 |
40610 |
40950 |
40810 |
300 |
160 |
100 |
5114 |
14 |
|
1605 |
40640 |
40950 |
41010 |
40580 |
40850 |
40750 |
210 |
110 |
152 |
4658 |
-22 |
|
1606 |
40680 |
40950 |
40970 |
40660 |
40960 |
40800 |
280 |
120 |
164 |
3558 |
50 |
|
1607 |
40620 |
40870 |
40970 |
40620 |
40970 |
40740 |
350 |
120 |
18 |
2406 |
-2 |
|
1608 |
40800 |
40940 |
40980 |
40630 |
40980 |
40740 |
180 |
-60 |
134 |
562 |
84 |
|
小计 |
857194 |
596768 / -7274 |
|||||||||
|
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 |
|||||||||||
|
1509 |
11900 |
11980 |
12035 |
11850 |
11890 |
11895 |
-10 |
-5 |
6140 |
45040 |
1410 |
|
1510 |
11965 |
12030 |
12130 |
11920 |
11960 |
11965 |
-5 |
0 |
21302 |
91014 |
-2456 |
|
1511 |
12010 |
12085 |
12195 |
11950 |
12010 |
12015 |
0 |
5 |
37326 |
117682 |
-598 |
|
1512 |
12055 |
12105 |
12230 |
11990 |
12045 |
12050 |
-10 |
-5 |
16180 |
100902 |
564 |
|
1601 |
12095 |
12100 |
12250 |
12030 |
12080 |
12080 |
-15 |
-15 |
7530 |
27786 |
3676 |
|
1602 |
12150 |
12390 |
12390 |
12090 |
12110 |
12100 |
-40 |
-50 |
380 |
1254 |
266 |
|
1603 |
12210 |
12235 |
12235 |
12150 |
12150 |
12175 |
-60 |
-35 |
40 |
648 |
8 |
|
1604 |
12000 |
12000 |
12000 |
0 |
0 |
0 |
274 |
0 |
|||
|
1605 |
12170 |
12170 |
12170 |
0 |
0 |
0 |
298 |
0 |
|||
|
1606 |
12165 |
12165 |
12165 |
0 |
0 |
0 |
70 |
0 |
|||
|
1607 |
12320 |
12320 |
12320 |
0 |
0 |
0 |
284 |
0 |
|||
|
1608 |
12365 |
12365 |
12365 |
0 |
0 |
0 |
54 |
0 |
|||
|
小计 |
88898 |
385306 / 2870 |
|||||||||
|
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 |
|||||||||||
|
1509 |
14935 |
14975 |
14995 |
14900 |
14940 |
14945 |
5 |
10 |
3200 |
12340 |
-450 |
|
1510 |
14900 |
14995 |
15000 |
14830 |
14925 |
14900 |
25 |
0 |
20732 |
63402 |
-2554 |
|
1511 |
14855 |
14960 |
14970 |
14805 |
14915 |
14875 |
60 |
20 |
97632 |
126982 |
2558 |
|
1512 |
14850 |
14960 |
14960 |
14800 |
14905 |
14865 |
55 |
15 |
20460 |
60974 |
1576 |
|
1601 |
14820 |
14935 |
14935 |
14790 |
14895 |
14855 |
75 |
35 |
4942 |
17416 |
1044 |
|
1602 |
14830 |
14900 |
14905 |
14780 |
14890 |
14815 |
60 |
-15 |
974 |
4862 |
704 |
|
1603 |
14825 |
14805 |
14855 |
14805 |
14855 |
14830 |
30 |
5 |
4 |
114 |
2 |
|
1604 |
14915 |
14915 |
14915 |
0 |
0 |
0 |
102 |
0 |
|||
|
1605 |
14865 |
14845 |
14845 |
14825 |
14825 |
14835 |
-40 |
-30 |
4 |
252 |
-2 |
|
1606 |
14885 |
14885 |
14885 |
0 |
0 |
0 |
78 |
0 |
|||
|
1607 |
14865 |
14930 |
14930 |
14830 |
14835 |
14865 |
-30 |
0 |
6 |
42 |
6 |
|
1608 |
14685 |
14685 |
14685 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
147954 |
286564 / 2884 |
|||||||||
|
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 |
|||||||||||
|
1509 |
13495 |
13540 |
13540 |
13440 |
13500 |
13465 |
5 |
-30 |
1080 |
1780 |
650 |
|
1510 |
13450 |
13425 |
13510 |
13405 |
13510 |
13455 |
60 |
5 |
1632 |
11078 |
-724 |
|
1511 |
13325 |
13320 |
13430 |
13280 |
13410 |
13355 |
85 |
30 |
4952 |
15382 |
342 |
|
1512 |
13195 |
13290 |
13305 |
13155 |
13255 |
13210 |
60 |
15 |
1040 |
5704 |
436 |
|
1601 |
13050 |
13095 |
13115 |
13010 |
13100 |
13050 |
50 |
0 |
496 |
870 |
252 |
|
1602 |
12705 |
12705 |
12705 |
0 |
0 |
0 |
190 |
0 |
|||
|
1603 |
12870 |
12870 |
12870 |
0 |
0 |
0 |
26 |
0 |
|||
|
1604 |
12900 |
12790 |
12790 |
12790 |
12790 |
12790 |
-110 |
-110 |
2 |
54 |
2 |
|
1605 |
12645 |
12535 |
12535 |
-110 |
-110 |
0 |
32 |
0 |
|||
|
1606 |
12905 |
12790 |
12790 |
-115 |
-115 |
0 |
16 |
0 |
|||
|
1607 |
12945 |
12830 |
12830 |
-115 |
-115 |
0 |
10 |
0 |
|||
|
1608 |
12945 |
12945 |
12945 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
9202 |
35142 / 958 |
|||||||||
|
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 |
|||||||||||
|
1509 |
76230 |
76500 |
78440 |
75520 |
77000 |
76110 |
770 |
-120 |
1044 |
26544 |
-408 |
|
1510 |
76690 |
76840 |
77460 |
75950 |
77460 |
76630 |
770 |
-60 |
198 |
1308 |
-16 |
|
1511 |
77220 |
76940 |
77790 |
76390 |
77790 |
77110 |
570 |
-110 |
132 |
758 |
24 |
|
1512 |
77330 |
77410 |
78160 |
76550 |
78160 |
77250 |
830 |
-80 |
784 |
338 |
-22 |
|
1601 |
77990 |
78210 |
78720 |
77120 |
78710 |
77790 |
720 |
-200 |
1047802 |
251158 |
13438 |
|
1602 |
79160 |
78400 |
78400 |
78400 |
78400 |
78400 |
-760 |
-760 |
2 |
160 |
-2 |
|
1603 |
78780 |
78840 |
79040 |
78130 |
79040 |
78660 |
260 |
-120 |
24 |
1252 |
16 |
|
1604 |
79200 |
78950 |
80510 |
77780 |
78300 |
78830 |
-900 |
-370 |
12 |
106 |
2 |
|
1605 |
79340 |
79190 |
79810 |
78580 |
79730 |
78990 |
390 |
-350 |
90 |
460 |
38 |
|
1606 |
79310 |
79310 |
79310 |
0 |
0 |
0 |
32 |
0 |
|||
|
1607 |
81180 |
80820 |
80820 |
-360 |
-360 |
0 |
4 |
0 |
|||
|
1608 |
79400 |
79050 |
79050 |
-350 |
-350 |
0 |
2 |
0 |
|||
|
小计 |
1050088 |
282122 / 13070 |
|||||||||
|
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 |
|||||||||||
|
1509 |
100850 |
100020 |
101000 |
99530 |
101000 |
100460 |
150 |
-390 |
256 |
644 |
-112 |
|
1510 |
101640 |
101700 |
101940 |
100020 |
101180 |
101120 |
-460 |
-520 |
398 |
592 |
18 |
|
1511 |
103160 |
102900 |
102900 |
-260 |
-260 |
0 |
28 |
0 |
|||
|
1512 |
104460 |
104000 |
104000 |
-460 |
-460 |
0 |
10 |
0 |
|||
|
1601 |
102840 |
102900 |
103250 |
101700 |
102500 |
102560 |
-340 |
-280 |
754 |
546 |
140 |
|
1602 |
101930 |
100730 |
103990 |
100730 |
103990 |
101540 |
2060 |
-390 |
8 |
6 |
6 |
|
1603 |
101470 |
101470 |
101470 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
103360 |
102960 |
102960 |
-400 |
-400 |
0 |
16 |
0 |
|||
|
1605 |
102950 |
103200 |
103200 |
250 |
250 |
0 |
44 |
0 |
|||
|
1606 |
101960 |
101570 |
101570 |
-390 |
-390 |
0 |
2 |
0 |
|||
|
1607 |
105070 |
101940 |
106850 |
101560 |
106850 |
104310 |
1780 |
-760 |
20 |
8 |
6 |
|
1608 |
102330 |
102330 |
102330 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
1436 |
1896 / 58 |
|||||||||
|
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 |
|||||||||||
|
1509 |
1963 |
1955 |
1999 |
1955 |
1999 |
1971 |
36 |
8 |
180 |
540 |
-60 |
|
1510 |
1976 |
1972 |
1985 |
1964 |
1978 |
1972 |
2 |
-4 |
27440 |
133644 |
-5168 |
|
1511 |
1969 |
1969 |
1970 |
1953 |
1966 |
1965 |
-3 |
-4 |
558 |
5852 |
-308 |
|
1512 |
1969 |
1965 |
1979 |
1955 |
1969 |
1965 |
0 |
-4 |
50 |
1874 |
-12 |
|
1601 |
1963 |
1950 |
1967 |
1939 |
1956 |
1953 |
-7 |
-10 |
4779406 |
2446874 |
22348 |
|
1602 |
1948 |
1938 |
1950 |
1928 |
1940 |
1935 |
-8 |
-13 |
622 |
8432 |
-152 |
|
1603 |
1941 |
1935 |
1947 |
1927 |
1935 |
1937 |
-6 |
-4 |
256 |
8332 |
6 |
|
1604 |
1953 |
1941 |
1946 |
1930 |
1946 |
1940 |
-7 |
-13 |
58 |
1534 |
30 |
|
1605 |
1973 |
1961 |
1980 |
1955 |
1970 |
1966 |
-3 |
-7 |
233326 |
566238 |
21696 |
|
1606 |
1964 |
1953 |
1965 |
1946 |
1956 |
1954 |
-8 |
-10 |
162 |
3542 |
70 |
|
1607 |
1967 |
1954 |
1965 |
1948 |
1963 |
1957 |
-4 |
-10 |
308 |
1910 |
260 |
|
1608 |
1992 |
1980 |
1996 |
1969 |
1979 |
1978 |
-13 |
-14 |
70 |
214 |
-24 |
|
小计 |
5042436 |
3178986 / 38686 |
|||||||||
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。
