|
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 |
40890 |
40430 |
40590 |
39930 |
40380 |
40200 |
-510 |
-690 |
58300 |
81582 |
-7220 |
|
1511 |
40920 |
40370 |
40530 |
39850 |
40340 |
40150 |
-580 |
-770 |
652662 |
184728 |
-10304 |
|
1512 |
40860 |
40350 |
40500 |
39790 |
40260 |
40100 |
-600 |
-760 |
168450 |
145986 |
-3276 |
|
1601 |
40830 |
40190 |
40470 |
39780 |
40200 |
40060 |
-630 |
-770 |
50018 |
66102 |
-916 |
|
1602 |
40770 |
40130 |
40430 |
39760 |
40200 |
40010 |
-570 |
-760 |
10340 |
22276 |
1856 |
|
1603 |
40770 |
40340 |
40430 |
39760 |
40150 |
40010 |
-620 |
-760 |
3068 |
15270 |
714 |
|
1604 |
40720 |
40380 |
40380 |
39760 |
40140 |
40030 |
-580 |
-690 |
1916 |
6592 |
674 |
|
1605 |
40740 |
40400 |
40400 |
39800 |
40150 |
40000 |
-590 |
-740 |
284 |
5084 |
70 |
|
1606 |
40730 |
40280 |
40280 |
39840 |
40160 |
40050 |
-570 |
-680 |
262 |
3618 |
-42 |
|
1607 |
40670 |
40440 |
40440 |
39830 |
40150 |
40060 |
-520 |
-610 |
98 |
2594 |
16 |
|
1608 |
40690 |
40350 |
40350 |
39820 |
40180 |
39950 |
-510 |
-740 |
108 |
622 |
26 |
|
1609 |
40860 |
39880 |
39920 |
39880 |
39920 |
39900 |
-940 |
-960 |
6 |
40 |
0 |
|
小计 |
945512 |
534494 / -18402 |
|||||||||
|
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 |
11950 |
11930 |
11990 |
11845 |
11880 |
11920 |
-70 |
-30 |
12440 |
77422 |
-4428 |
|
1511 |
11985 |
11955 |
12030 |
11865 |
11890 |
11950 |
-95 |
-35 |
44598 |
110024 |
-750 |
|
1512 |
12030 |
12040 |
12075 |
11900 |
11920 |
11985 |
-110 |
-45 |
35218 |
118154 |
4692 |
|
1601 |
12055 |
12075 |
12110 |
11930 |
11955 |
12025 |
-100 |
-30 |
6580 |
34366 |
-562 |
|
1602 |
12115 |
12090 |
12125 |
11980 |
11980 |
12050 |
-135 |
-65 |
322 |
2694 |
80 |
|
1603 |
12100 |
12100 |
12130 |
12085 |
12085 |
12100 |
-15 |
0 |
30 |
800 |
20 |
|
1604 |
12200 |
12050 |
12085 |
12050 |
12085 |
12050 |
-115 |
-150 |
44 |
330 |
0 |
|
1605 |
12190 |
12355 |
12355 |
12355 |
12355 |
12355 |
165 |
165 |
2 |
296 |
-2 |
|
1606 |
12245 |
12060 |
12200 |
12060 |
12200 |
12105 |
-45 |
-140 |
6 |
132 |
0 |
|
1607 |
12495 |
12355 |
12355 |
-140 |
-140 |
0 |
282 |
0 |
|||
|
1608 |
12365 |
12275 |
12275 |
12275 |
12275 |
12275 |
-90 |
-90 |
2 |
52 |
-2 |
|
1609 |
12570 |
12570 |
12570 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
99242 |
344552 / -952 |
|||||||||
|
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 |
14435 |
14355 |
14355 |
13710 |
13760 |
13870 |
-675 |
-565 |
17564 |
37942 |
-4368 |
|
1511 |
14380 |
14200 |
14200 |
13660 |
13685 |
13835 |
-695 |
-545 |
340758 |
174888 |
39404 |
|
1512 |
14345 |
14160 |
14160 |
13625 |
13650 |
13800 |
-695 |
-545 |
122382 |
117412 |
24524 |
|
1601 |
14300 |
14085 |
14105 |
13585 |
13605 |
13790 |
-695 |
-510 |
44312 |
44992 |
7436 |
|
1602 |
14260 |
14085 |
14085 |
13545 |
13575 |
13715 |
-685 |
-545 |
5910 |
16002 |
302 |
|
1603 |
14220 |
13960 |
13980 |
13505 |
13535 |
13635 |
-685 |
-585 |
1362 |
1424 |
806 |
|
1604 |
14200 |
13925 |
13925 |
13490 |
13570 |
13775 |
-630 |
-425 |
76 |
410 |
30 |
|
1605 |
14170 |
14055 |
14055 |
13460 |
13525 |
13570 |
-645 |
-600 |
212 |
1012 |
34 |
|
1606 |
14135 |
13920 |
13920 |
13425 |
13440 |
13495 |
-695 |
-640 |
958 |
2470 |
52 |
|
1607 |
14060 |
13640 |
13735 |
13360 |
13395 |
13485 |
-665 |
-575 |
46 |
96 |
14 |
|
1608 |
14100 |
13830 |
13855 |
13395 |
13395 |
13530 |
-705 |
-570 |
94 |
236 |
12 |
|
1609 |
14175 |
13485 |
13525 |
13465 |
13510 |
13470 |
-665 |
-705 |
40 |
60 |
32 |
|
小计 |
533714 |
396944 / 68278 |
|||||||||
|
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 |
13440 |
13350 |
13410 |
13205 |
13295 |
13305 |
-145 |
-135 |
3032 |
8344 |
-872 |
|
1511 |
13325 |
13245 |
13305 |
12995 |
13145 |
13170 |
-180 |
-155 |
8662 |
13254 |
-58 |
|
1512 |
13190 |
13100 |
13195 |
12885 |
13085 |
13060 |
-105 |
-130 |
2520 |
9046 |
580 |
|
1601 |
13045 |
13030 |
13085 |
12760 |
13020 |
12890 |
-25 |
-155 |
1172 |
2154 |
432 |
|
1602 |
12975 |
12770 |
12975 |
12755 |
12755 |
12830 |
-220 |
-145 |
30 |
198 |
0 |
|
1603 |
13095 |
12950 |
12950 |
-145 |
-145 |
0 |
26 |
0 |
|||
|
1604 |
13015 |
12870 |
12870 |
-145 |
-145 |
0 |
54 |
0 |
|||
|
1605 |
12745 |
12745 |
12745 |
12745 |
12745 |
12745 |
0 |
0 |
2 |
40 |
-2 |
|
1606 |
13000 |
13000 |
13000 |
0 |
0 |
0 |
16 |
0 |
|||
|
1607 |
12745 |
12745 |
12745 |
12745 |
12745 |
12745 |
0 |
0 |
2 |
12 |
-2 |
|
1608 |
12745 |
12745 |
12745 |
12745 |
12745 |
12745 |
0 |
0 |
2 |
6 |
-2 |
|
1609 |
12760 |
12505 |
12505 |
12250 |
12250 |
12310 |
-510 |
-450 |
8 |
28 |
0 |
|
小计 |
15430 |
33178 / 76 |
|||||||||
|
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 |
76890 |
76210 |
76900 |
75240 |
76900 |
76080 |
10 |
-810 |
474 |
1760 |
66 |
|
1511 |
77200 |
77370 |
77370 |
75710 |
77250 |
76210 |
50 |
-990 |
372 |
868 |
68 |
|
1512 |
77480 |
76820 |
77030 |
75980 |
76680 |
76690 |
-800 |
-790 |
48 |
332 |
-4 |
|
1601 |
78170 |
77200 |
78190 |
76320 |
78110 |
77110 |
-60 |
-1060 |
1442658 |
293284 |
24522 |
|
1602 |
78480 |
77420 |
77420 |
-1060 |
-1060 |
0 |
134 |
0 |
|||
|
1603 |
78950 |
78020 |
78680 |
77000 |
78430 |
77810 |
-520 |
-1140 |
526 |
1574 |
48 |
|
1604 |
79560 |
78220 |
78220 |
77760 |
77760 |
77990 |
-1800 |
-1570 |
4 |
104 |
0 |
|
1605 |
79720 |
78610 |
79280 |
77740 |
79230 |
78320 |
-490 |
-1400 |
322 |
836 |
206 |
|
1606 |
80160 |
80160 |
80160 |
0 |
0 |
0 |
30 |
0 |
|||
|
1607 |
80140 |
78740 |
78740 |
-1400 |
-1400 |
0 |
4 |
0 |
|||
|
1608 |
80200 |
78800 |
78800 |
-1400 |
-1400 |
0 |
2 |
0 |
|||
|
1609 |
82510 |
79720 |
81810 |
79720 |
81810 |
80760 |
-700 |
-1750 |
4 |
12 |
4 |
|
小计 |
1444408 |
298940 / 24910 |
|||||||||
|
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 |
101030 |
100030 |
100050 |
98410 |
99310 |
99380 |
-1720 |
-1650 |
172 |
596 |
-6 |
|
1511 |
101200 |
100600 |
100600 |
-600 |
-600 |
0 |
28 |
0 |
|||
|
1512 |
101450 |
101200 |
101200 |
-250 |
-250 |
0 |
10 |
0 |
|||
|
1601 |
101520 |
101310 |
101310 |
99520 |
100550 |
100350 |
-970 |
-1170 |
630 |
788 |
26 |
|
1602 |
103210 |
103210 |
103210 |
0 |
0 |
0 |
2 |
0 |
|||
|
1603 |
102740 |
102740 |
102740 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
104650 |
103450 |
103450 |
-1200 |
-1200 |
0 |
16 |
0 |
|||
|
1605 |
104650 |
104650 |
104650 |
0 |
0 |
0 |
44 |
0 |
|||
|
1606 |
105660 |
101430 |
101430 |
101430 |
101430 |
101430 |
-4230 |
-4230 |
2 |
2 |
0 |
|
1607 |
103230 |
99090 |
99090 |
-4140 |
-4140 |
0 |
10 |
0 |
|||
|
1608 |
100540 |
100540 |
100540 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
101580 |
97510 |
97510 |
-4070 |
-4070 |
0 |
2 |
0 |
|||
|
小计 |
804 |
1498 / 20 |
|||||||||
|
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 |
1964 |
1960 |
1964 |
1951 |
1956 |
1957 |
-8 |
-7 |
18264 |
90372 |
-7794 |
|
1511 |
1920 |
1902 |
1925 |
1899 |
1900 |
1910 |
-20 |
-10 |
738 |
6330 |
84 |
|
1512 |
1926 |
1922 |
1922 |
1878 |
1906 |
1896 |
-20 |
-30 |
466 |
1698 |
146 |
|
1601 |
1926 |
1920 |
1925 |
1894 |
1904 |
1908 |
-22 |
-18 |
3814342 |
2763274 |
153202 |
|
1602 |
1911 |
1904 |
1908 |
1882 |
1889 |
1895 |
-22 |
-16 |
968 |
10154 |
2 |
|
1603 |
1913 |
1905 |
1910 |
1889 |
1894 |
1895 |
-19 |
-18 |
774 |
9412 |
272 |
|
1604 |
1926 |
1924 |
1924 |
1891 |
1896 |
1906 |
-30 |
-20 |
86 |
2090 |
20 |
|
1605 |
1946 |
1939 |
1946 |
1916 |
1922 |
1929 |
-24 |
-17 |
174144 |
655424 |
15304 |
|
1606 |
1935 |
1934 |
1936 |
1909 |
1914 |
1917 |
-21 |
-18 |
512 |
4394 |
328 |
|
1607 |
1947 |
1939 |
1939 |
1912 |
1916 |
1924 |
-31 |
-23 |
260 |
2644 |
210 |
|
1608 |
1968 |
1960 |
1965 |
1934 |
1941 |
1945 |
-27 |
-23 |
170 |
286 |
20 |
|
1609 |
1981 |
1978 |
1978 |
1945 |
1947 |
1955 |
-34 |
-26 |
278 |
454 |
196 |
|
小计 |
4011002 |
3546532 / 161990 |
|||||||||
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。
