|
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 |
|||||||||||
|
1510 |
40570 |
40420 |
41010 |
40420 |
40980 |
40680 |
410 |
110 |
60844 |
96526 |
-4156 |
|
1511 |
40510 |
40390 |
40980 |
40390 |
40950 |
40640 |
440 |
130 |
548102 |
200040 |
-960 |
|
1512 |
40450 |
40340 |
40910 |
40340 |
40890 |
40580 |
440 |
130 |
110082 |
137848 |
2816 |
|
1601 |
40440 |
40360 |
40870 |
40320 |
40850 |
40560 |
410 |
120 |
34494 |
62012 |
156 |
|
1602 |
40400 |
40290 |
40830 |
40290 |
40830 |
40560 |
430 |
160 |
6386 |
19956 |
1064 |
|
1603 |
40390 |
40390 |
40790 |
40310 |
40790 |
40510 |
400 |
120 |
680 |
12554 |
-52 |
|
1604 |
40400 |
40350 |
40800 |
40350 |
40800 |
40540 |
400 |
140 |
214 |
5370 |
28 |
|
1605 |
40410 |
40380 |
40760 |
40330 |
40760 |
40500 |
350 |
90 |
206 |
4954 |
36 |
|
1606 |
40450 |
40410 |
40780 |
40330 |
40780 |
40570 |
330 |
120 |
122 |
3602 |
-24 |
|
1607 |
40410 |
40550 |
40650 |
40450 |
40650 |
40520 |
240 |
110 |
20 |
2558 |
-4 |
|
1608 |
40360 |
40520 |
40850 |
40410 |
40810 |
40540 |
450 |
180 |
50 |
608 |
10 |
|
1609 |
40360 |
40430 |
40860 |
40430 |
40860 |
40530 |
500 |
170 |
14 |
8 |
8 |
|
小计 |
761214 |
546036 / -1078 |
|||||||||
|
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 |
|||||||||||
|
1510 |
11885 |
11930 |
11930 |
11845 |
11905 |
11880 |
20 |
-5 |
4448 |
86540 |
-1294 |
|
1511 |
11930 |
11905 |
11950 |
11875 |
11935 |
11915 |
5 |
-15 |
18628 |
114092 |
-604 |
|
1512 |
11960 |
11945 |
11985 |
11915 |
11970 |
11950 |
10 |
-10 |
10102 |
109964 |
1808 |
|
1601 |
11980 |
11955 |
12005 |
11940 |
12000 |
11970 |
20 |
-10 |
930 |
32746 |
106 |
|
1602 |
12010 |
11995 |
12010 |
11975 |
12010 |
11990 |
0 |
-20 |
62 |
2442 |
32 |
|
1603 |
12050 |
12065 |
12080 |
12055 |
12080 |
12070 |
30 |
20 |
10 |
660 |
-4 |
|
1604 |
12185 |
12065 |
12065 |
12065 |
12065 |
12065 |
-120 |
-120 |
4 |
328 |
0 |
|
1605 |
12255 |
12050 |
12100 |
12050 |
12100 |
12065 |
-155 |
-190 |
12 |
294 |
-4 |
|
1606 |
12100 |
12025 |
12025 |
12025 |
12025 |
12025 |
-75 |
-75 |
2 |
132 |
2 |
|
1607 |
12285 |
12275 |
12275 |
-10 |
-10 |
0 |
282 |
0 |
|||
|
1608 |
12175 |
12095 |
12095 |
-80 |
-80 |
0 |
54 |
0 |
|||
|
1609 |
12175 |
12175 |
12175 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
34198 |
347534 / 42 |
|||||||||
|
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 |
|||||||||||
|
1510 |
14505 |
14310 |
14515 |
14310 |
14485 |
14440 |
-20 |
-65 |
11820 |
47364 |
-2700 |
|
1511 |
14475 |
14365 |
14475 |
14310 |
14440 |
14395 |
-35 |
-80 |
146522 |
130370 |
1938 |
|
1512 |
14465 |
14345 |
14445 |
14285 |
14425 |
14370 |
-40 |
-95 |
48838 |
86666 |
4974 |
|
1601 |
14460 |
14350 |
14410 |
14250 |
14385 |
14335 |
-75 |
-125 |
17450 |
31690 |
3630 |
|
1602 |
14415 |
14325 |
14365 |
14210 |
14340 |
14295 |
-75 |
-120 |
6840 |
13160 |
4358 |
|
1603 |
14435 |
14280 |
14355 |
14220 |
14345 |
14300 |
-90 |
-135 |
298 |
404 |
232 |
|
1604 |
14520 |
14355 |
14355 |
14315 |
14315 |
14335 |
-205 |
-185 |
4 |
128 |
0 |
|
1605 |
14480 |
14330 |
14440 |
14260 |
14430 |
14340 |
-50 |
-140 |
226 |
412 |
168 |
|
1606 |
14530 |
14355 |
14430 |
14355 |
14365 |
14380 |
-165 |
-150 |
32 |
104 |
12 |
|
1607 |
14605 |
14455 |
14455 |
-150 |
-150 |
0 |
52 |
0 |
|||
|
1608 |
14435 |
14400 |
14400 |
14345 |
14345 |
14380 |
-90 |
-55 |
6 |
4 |
4 |
|
1609 |
14435 |
14580 |
14580 |
14245 |
14350 |
14390 |
-85 |
-45 |
6 |
4 |
4 |
|
小计 |
232042 |
310358 / 12620 |
|||||||||
|
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 |
|||||||||||
|
1510 |
13370 |
13900 |
13900 |
13380 |
13410 |
13435 |
40 |
65 |
856 |
9734 |
-270 |
|
1511 |
13230 |
13210 |
13375 |
13210 |
13320 |
13310 |
90 |
80 |
3944 |
12866 |
-604 |
|
1512 |
13090 |
13125 |
13220 |
13105 |
13190 |
13160 |
100 |
70 |
1564 |
7962 |
554 |
|
1601 |
12960 |
12990 |
13100 |
12985 |
13040 |
13015 |
80 |
55 |
294 |
1264 |
76 |
|
1602 |
12925 |
12925 |
12925 |
0 |
0 |
0 |
188 |
0 |
|||
|
1603 |
12985 |
13040 |
13040 |
55 |
55 |
0 |
26 |
0 |
|||
|
1604 |
12905 |
12960 |
12960 |
55 |
55 |
0 |
54 |
0 |
|||
|
1605 |
12745 |
12795 |
12795 |
50 |
50 |
0 |
40 |
0 |
|||
|
1606 |
13000 |
13055 |
13055 |
55 |
55 |
0 |
16 |
0 |
|||
|
1607 |
12665 |
12715 |
12715 |
50 |
50 |
0 |
12 |
0 |
|||
|
1608 |
12205 |
12255 |
12255 |
50 |
50 |
0 |
4 |
0 |
|||
|
1609 |
12205 |
13135 |
13135 |
13135 |
13135 |
13135 |
930 |
930 |
6 |
6 |
6 |
|
小计 |
6664 |
32172 / -238 |
|||||||||
|
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 |
|||||||||||
|
1510 |
76380 |
76500 |
77860 |
76280 |
77710 |
76790 |
1330 |
410 |
364 |
1354 |
130 |
|
1511 |
76650 |
77780 |
78160 |
76980 |
78160 |
77590 |
1510 |
940 |
112 |
760 |
2 |
|
1512 |
77090 |
77230 |
78210 |
77230 |
78210 |
77570 |
1120 |
480 |
28 |
340 |
-2 |
|
1601 |
77520 |
77320 |
79380 |
77270 |
78950 |
78130 |
1430 |
610 |
1478896 |
247710 |
-1650 |
|
1602 |
77490 |
76710 |
79140 |
76710 |
79140 |
78610 |
1650 |
1120 |
72 |
132 |
-8 |
|
1603 |
78400 |
78080 |
79700 |
78050 |
79700 |
78710 |
1300 |
310 |
102 |
1354 |
-20 |
|
1604 |
79000 |
79400 |
79720 |
79400 |
79720 |
79560 |
720 |
560 |
4 |
104 |
-2 |
|
1605 |
79070 |
79650 |
80390 |
78490 |
80340 |
79910 |
1270 |
840 |
96 |
600 |
36 |
|
1606 |
80400 |
81260 |
81260 |
860 |
860 |
0 |
30 |
0 |
|||
|
1607 |
79770 |
80620 |
80620 |
850 |
850 |
0 |
6 |
0 |
|||
|
1608 |
78020 |
78850 |
78850 |
830 |
830 |
0 |
2 |
0 |
|||
|
1609 |
78020 |
79760 |
82510 |
79660 |
82510 |
80400 |
4490 |
2380 |
8 |
6 |
6 |
|
小计 |
1479682 |
252398 / -1508 |
|||||||||
|
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 |
|||||||||||
|
1510 |
100600 |
100500 |
101300 |
100230 |
100730 |
100730 |
130 |
130 |
170 |
598 |
0 |
|
1511 |
101200 |
101200 |
101200 |
0 |
0 |
0 |
28 |
0 |
|||
|
1512 |
101760 |
101890 |
101890 |
130 |
130 |
0 |
10 |
0 |
|||
|
1601 |
101590 |
102150 |
102400 |
101560 |
102190 |
101890 |
600 |
300 |
296 |
864 |
-4 |
|
1602 |
100580 |
103200 |
104360 |
103200 |
104360 |
103580 |
3780 |
3000 |
6 |
2 |
-4 |
|
1603 |
100130 |
100130 |
100130 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
101990 |
105030 |
105030 |
3040 |
3040 |
0 |
16 |
0 |
|||
|
1605 |
104650 |
104650 |
104650 |
0 |
0 |
0 |
44 |
0 |
|||
|
1606 |
102980 |
106050 |
106050 |
3070 |
3070 |
0 |
2 |
0 |
|||
|
1607 |
104140 |
107250 |
107250 |
3110 |
3110 |
0 |
8 |
0 |
|||
|
1608 |
101430 |
101430 |
101430 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
101430 |
101430 |
101430 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
472 |
1572 / -8 |
|||||||||
|
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 |
|||||||||||
|
1510 |
1955 |
1950 |
1970 |
1948 |
1966 |
1959 |
11 |
4 |
18344 |
107748 |
-4838 |
|
1511 |
1932 |
1920 |
1938 |
1916 |
1927 |
1926 |
-5 |
-6 |
506 |
6192 |
300 |
|
1512 |
1935 |
1931 |
1949 |
1927 |
1934 |
1937 |
-1 |
2 |
54 |
1692 |
-14 |
|
1601 |
1923 |
1910 |
1941 |
1910 |
1934 |
1926 |
11 |
3 |
3964030 |
2524750 |
-124926 |
|
1602 |
1911 |
1906 |
1925 |
1903 |
1916 |
1912 |
5 |
1 |
736 |
9824 |
100 |
|
1603 |
1917 |
1908 |
1928 |
1905 |
1918 |
1916 |
1 |
-1 |
192 |
8834 |
2 |
|
1604 |
1921 |
1911 |
1932 |
1911 |
1927 |
1927 |
6 |
6 |
152 |
1684 |
0 |
|
1605 |
1949 |
1936 |
1960 |
1932 |
1951 |
1947 |
2 |
-2 |
240278 |
627528 |
11970 |
|
1606 |
1935 |
1909 |
1945 |
1909 |
1937 |
1932 |
2 |
-3 |
272 |
3992 |
118 |
|
1607 |
1939 |
1948 |
1965 |
1940 |
1950 |
1949 |
11 |
10 |
228 |
2368 |
74 |
|
1608 |
1965 |
1951 |
1973 |
1951 |
1972 |
1963 |
7 |
-2 |
56 |
242 |
-2 |
|
1609 |
1965 |
1969 |
1989 |
1969 |
1983 |
1982 |
18 |
17 |
16 |
12 |
12 |
|
小计 |
4224864 |
3294866 / -117204 |
|||||||||
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。
