|
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 |
40180 |
39460 |
39460 |
38360 |
39080 |
38800 |
-1100 |
-1380 |
69580 |
72892 |
-3254 |
|
1511 |
40180 |
39310 |
39350 |
38250 |
38930 |
38660 |
-1250 |
-1520 |
841592 |
190554 |
228 |
|
1512 |
40100 |
39200 |
39290 |
38190 |
38840 |
38610 |
-1260 |
-1490 |
244322 |
180038 |
27556 |
|
1601 |
40060 |
39200 |
39240 |
38140 |
38800 |
38530 |
-1260 |
-1530 |
69058 |
79528 |
10782 |
|
1602 |
39970 |
39100 |
39180 |
38110 |
38790 |
38550 |
-1180 |
-1420 |
13018 |
25704 |
2104 |
|
1603 |
40050 |
39140 |
39150 |
38110 |
38770 |
38520 |
-1280 |
-1530 |
5124 |
16946 |
1500 |
|
1604 |
39990 |
39100 |
39100 |
38100 |
38740 |
38490 |
-1250 |
-1500 |
1160 |
7036 |
-114 |
|
1605 |
39970 |
39160 |
39160 |
38100 |
38730 |
38490 |
-1240 |
-1480 |
762 |
5370 |
146 |
|
1606 |
39980 |
39050 |
39050 |
38180 |
38780 |
38590 |
-1200 |
-1390 |
384 |
3792 |
138 |
|
1607 |
40020 |
39130 |
39130 |
38130 |
38760 |
38580 |
-1260 |
-1440 |
494 |
2496 |
-146 |
|
1608 |
39970 |
39130 |
39130 |
38200 |
38790 |
38510 |
-1180 |
-1460 |
206 |
710 |
12 |
|
1609 |
39950 |
39810 |
39810 |
38370 |
38580 |
38640 |
-1370 |
-1310 |
74 |
124 |
50 |
|
小计 |
1245774 |
585190 / 39002 |
|||||||||
|
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 |
11825 |
11765 |
11800 |
11720 |
11775 |
11770 |
-50 |
-55 |
10440 |
68868 |
-4200 |
|
1511 |
11855 |
11820 |
11820 |
11735 |
11790 |
11780 |
-65 |
-75 |
35438 |
106228 |
-3216 |
|
1512 |
11885 |
11840 |
11840 |
11755 |
11805 |
11805 |
-80 |
-80 |
46148 |
135920 |
11706 |
|
1601 |
11920 |
11840 |
11885 |
11795 |
11835 |
11845 |
-85 |
-75 |
11392 |
44330 |
5318 |
|
1602 |
11945 |
11910 |
11910 |
11840 |
11880 |
11885 |
-65 |
-60 |
956 |
3988 |
378 |
|
1603 |
11995 |
11895 |
11950 |
11890 |
11915 |
11925 |
-80 |
-70 |
28 |
838 |
28 |
|
1604 |
12065 |
11960 |
12000 |
11945 |
11965 |
11965 |
-100 |
-100 |
150 |
388 |
62 |
|
1605 |
12080 |
12005 |
12005 |
12005 |
12005 |
12005 |
-75 |
-75 |
2 |
296 |
0 |
|
1606 |
12105 |
12020 |
12020 |
12020 |
12020 |
12020 |
-85 |
-85 |
2 |
132 |
0 |
|
1607 |
12080 |
12095 |
12095 |
12095 |
12095 |
12095 |
15 |
15 |
2 |
280 |
-2 |
|
1608 |
12195 |
12210 |
12210 |
15 |
15 |
0 |
54 |
0 |
|||
|
1609 |
12395 |
12110 |
12110 |
12110 |
12110 |
12110 |
-285 |
-285 |
2 |
2 |
2 |
|
小计 |
104560 |
361324 / 10076 |
|||||||||
|
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 |
13655 |
13610 |
13740 |
13480 |
13695 |
13620 |
40 |
-35 |
7478 |
31620 |
-2060 |
|
1511 |
13605 |
13505 |
13650 |
13370 |
13625 |
13505 |
20 |
-100 |
315708 |
176042 |
-10754 |
|
1512 |
13555 |
13500 |
13600 |
13315 |
13565 |
13465 |
10 |
-90 |
95130 |
130500 |
6216 |
|
1601 |
13515 |
13455 |
13565 |
13285 |
13535 |
13420 |
20 |
-95 |
39944 |
51070 |
1476 |
|
1602 |
13470 |
13420 |
13525 |
13250 |
13505 |
13405 |
35 |
-65 |
4182 |
17396 |
284 |
|
1603 |
13395 |
13360 |
13460 |
13210 |
13460 |
13340 |
65 |
-55 |
1066 |
4426 |
778 |
|
1604 |
13460 |
13380 |
13405 |
13105 |
13390 |
13305 |
-70 |
-155 |
30 |
644 |
2 |
|
1605 |
13375 |
13260 |
13370 |
13150 |
13295 |
13250 |
-80 |
-125 |
190 |
1110 |
62 |
|
1606 |
13250 |
13200 |
13295 |
13075 |
13200 |
13185 |
-50 |
-65 |
2138 |
4828 |
1358 |
|
1607 |
13210 |
13130 |
13230 |
13125 |
13180 |
13155 |
-30 |
-55 |
40 |
330 |
28 |
|
1608 |
13255 |
13065 |
13305 |
13060 |
13200 |
13125 |
-55 |
-130 |
22 |
358 |
-2 |
|
1609 |
13330 |
13120 |
13260 |
12905 |
13260 |
13150 |
-70 |
-180 |
112 |
138 |
48 |
|
小计 |
466040 |
418462 / -2564 |
|||||||||
|
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 |
13250 |
13185 |
13270 |
13165 |
13265 |
13215 |
15 |
-35 |
1466 |
6466 |
-914 |
|
1511 |
13160 |
13060 |
13200 |
13000 |
13185 |
13110 |
25 |
-50 |
7170 |
12882 |
-244 |
|
1512 |
13050 |
13035 |
13105 |
12940 |
13100 |
13015 |
50 |
-35 |
1484 |
10110 |
424 |
|
1601 |
12900 |
12855 |
12990 |
12785 |
12975 |
12885 |
75 |
-15 |
1226 |
3124 |
518 |
|
1602 |
12880 |
12805 |
12880 |
12790 |
12880 |
12825 |
0 |
-55 |
228 |
346 |
80 |
|
1603 |
13000 |
12880 |
12880 |
-120 |
-120 |
0 |
26 |
0 |
|||
|
1604 |
12920 |
12675 |
12675 |
12675 |
12675 |
12675 |
-245 |
-245 |
2 |
52 |
-2 |
|
1605 |
12795 |
12595 |
12595 |
12595 |
12595 |
12595 |
-200 |
-200 |
2 |
38 |
-2 |
|
1606 |
13050 |
12845 |
12845 |
-205 |
-205 |
0 |
16 |
0 |
|||
|
1607 |
12795 |
12595 |
12595 |
-200 |
-200 |
0 |
12 |
0 |
|||
|
1608 |
12795 |
12495 |
12495 |
12495 |
12495 |
12495 |
-300 |
-300 |
4 |
2 |
-4 |
|
1609 |
12415 |
12170 |
12250 |
12170 |
12250 |
12235 |
-165 |
-180 |
14 |
18 |
-10 |
|
小计 |
11596 |
33092 / -154 |
|||||||||
|
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 |
76170 |
75550 |
76660 |
75170 |
75750 |
75540 |
-420 |
-630 |
548 |
1738 |
-94 |
|
1511 |
76790 |
75620 |
75880 |
74350 |
75660 |
75650 |
-1130 |
-1140 |
150 |
858 |
-34 |
|
1512 |
77220 |
76320 |
76320 |
75740 |
75860 |
75890 |
-1360 |
-1330 |
116 |
352 |
4 |
|
1601 |
77400 |
76780 |
76980 |
76030 |
76740 |
76440 |
-660 |
-960 |
1147082 |
302684 |
8814 |
|
1602 |
77180 |
76620 |
77200 |
76380 |
77200 |
76800 |
20 |
-380 |
56 |
136 |
-2 |
|
1603 |
78110 |
77410 |
77410 |
76680 |
77360 |
77030 |
-750 |
-1080 |
114 |
1610 |
-14 |
|
1604 |
78300 |
77110 |
77890 |
77110 |
77700 |
77700 |
-600 |
-600 |
20 |
96 |
-2 |
|
1605 |
78710 |
77930 |
79330 |
77410 |
77670 |
77690 |
-1040 |
-1020 |
272 |
918 |
50 |
|
1606 |
79020 |
77930 |
78630 |
76460 |
78190 |
77940 |
-830 |
-1080 |
28 |
40 |
8 |
|
1607 |
77620 |
79220 |
79220 |
77330 |
77330 |
78270 |
-290 |
650 |
8 |
6 |
2 |
|
1608 |
77680 |
78330 |
78330 |
650 |
650 |
0 |
2 |
0 |
|||
|
1609 |
80790 |
79200 |
81140 |
79070 |
79400 |
79700 |
-1390 |
-1090 |
8 |
12 |
-2 |
|
小计 |
1148402 |
308452 / 8730 |
|||||||||
|
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 |
98750 |
98520 |
98520 |
97020 |
98000 |
97810 |
-750 |
-940 |
106 |
572 |
-18 |
|
1511 |
99800 |
98450 |
98450 |
-1350 |
-1350 |
0 |
28 |
0 |
|||
|
1512 |
100560 |
99610 |
99610 |
-950 |
-950 |
0 |
10 |
0 |
|||
|
1601 |
99820 |
99080 |
99080 |
97080 |
98800 |
98510 |
-1020 |
-1310 |
544 |
776 |
0 |
|
1602 |
102670 |
101330 |
101330 |
-1340 |
-1340 |
0 |
2 |
0 |
|||
|
1603 |
101030 |
101030 |
101030 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
102910 |
101560 |
101560 |
-1350 |
-1350 |
0 |
16 |
0 |
|||
|
1605 |
104100 |
101770 |
101770 |
-2330 |
-2330 |
0 |
44 |
0 |
|||
|
1606 |
101430 |
101430 |
101430 |
0 |
0 |
0 |
2 |
0 |
|||
|
1607 |
98570 |
97280 |
97280 |
-1290 |
-1290 |
0 |
10 |
0 |
|||
|
1608 |
96000 |
96000 |
96000 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
101180 |
99990 |
99990 |
99990 |
99990 |
99990 |
-1190 |
-1190 |
2 |
4 |
-2 |
|
小计 |
652 |
1464 / -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 |
1951 |
1951 |
1962 |
1948 |
1957 |
1956 |
6 |
5 |
17858 |
75002 |
-7522 |
|
1511 |
1899 |
1891 |
1902 |
1861 |
1873 |
1874 |
-26 |
-25 |
854 |
6062 |
-178 |
|
1512 |
1899 |
1878 |
1909 |
1878 |
1903 |
1901 |
4 |
2 |
18 |
1692 |
2 |
|
1601 |
1895 |
1887 |
1905 |
1877 |
1902 |
1891 |
7 |
-4 |
3580716 |
2712170 |
-171188 |
|
1602 |
1881 |
1875 |
1887 |
1867 |
1883 |
1875 |
2 |
-6 |
710 |
9792 |
-50 |
|
1603 |
1889 |
1886 |
1889 |
1872 |
1884 |
1880 |
-5 |
-9 |
268 |
9422 |
-22 |
|
1604 |
1896 |
1885 |
1989 |
1885 |
1894 |
1905 |
-2 |
9 |
106 |
2162 |
22 |
|
1605 |
1916 |
1909 |
1917 |
1903 |
1915 |
1910 |
-1 |
-6 |
179172 |
684676 |
14542 |
|
1606 |
1908 |
1901 |
1908 |
1893 |
1904 |
1902 |
-4 |
-6 |
236 |
4534 |
68 |
|
1607 |
1918 |
1904 |
1916 |
1904 |
1907 |
1904 |
-11 |
-14 |
226 |
2842 |
164 |
|
1608 |
1929 |
1918 |
1927 |
1918 |
1927 |
1925 |
-2 |
-4 |
24 |
320 |
0 |
|
1609 |
1937 |
1919 |
1932 |
1918 |
1932 |
1924 |
-5 |
-13 |
250 |
1838 |
140 |
|
小计 |
3780438 |
3510512 / -164022 |
|||||||||
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。
