|
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 |
|||||||||||
|
1511 |
39110 |
38810 |
39370 |
38690 |
39080 |
39090 |
-30 |
-20 |
33292 |
54634 |
-5498 |
|
1512 |
39090 |
38830 |
39330 |
38620 |
39030 |
39060 |
-60 |
-30 |
525966 |
181812 |
-27132 |
|
1601 |
38990 |
38700 |
39230 |
38520 |
38930 |
38960 |
-60 |
-30 |
200626 |
208684 |
13180 |
|
1602 |
38860 |
38650 |
39140 |
38450 |
38860 |
38880 |
0 |
20 |
25294 |
86514 |
5240 |
|
1603 |
38800 |
38570 |
39060 |
38360 |
38810 |
38800 |
10 |
0 |
6728 |
31992 |
1902 |
|
1604 |
38740 |
38540 |
39000 |
38320 |
38750 |
38760 |
10 |
20 |
1116 |
13980 |
-20 |
|
1605 |
38730 |
38500 |
38940 |
38360 |
38720 |
38740 |
-10 |
10 |
832 |
9612 |
292 |
|
1606 |
38690 |
38520 |
38920 |
38300 |
38720 |
38710 |
30 |
20 |
1082 |
5146 |
546 |
|
1607 |
38650 |
38710 |
38890 |
38630 |
38690 |
38690 |
40 |
40 |
92 |
2818 |
12 |
|
1608 |
38680 |
38500 |
38830 |
38500 |
38640 |
38730 |
-40 |
50 |
254 |
1202 |
112 |
|
1609 |
38650 |
38350 |
38930 |
38350 |
38740 |
38640 |
90 |
-10 |
98 |
840 |
42 |
|
1610 |
38640 |
37880 |
38900 |
37880 |
38620 |
38630 |
-20 |
-10 |
228 |
480 |
168 |
|
小计 |
795608 |
597714 / -11156 |
|||||||||
|
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 |
|||||||||||
|
1511 |
10400 |
10320 |
10455 |
10315 |
10345 |
10365 |
-55 |
-35 |
7604 |
38924 |
-1122 |
|
1512 |
10445 |
10205 |
10450 |
10205 |
10365 |
10360 |
-80 |
-85 |
60506 |
102596 |
-7744 |
|
1601 |
10430 |
10260 |
10425 |
10250 |
10345 |
10340 |
-85 |
-90 |
343486 |
260258 |
-10020 |
|
1602 |
10435 |
10270 |
10435 |
10255 |
10360 |
10340 |
-75 |
-95 |
41516 |
104472 |
2460 |
|
1603 |
10455 |
10290 |
10450 |
10290 |
10375 |
10350 |
-80 |
-105 |
11564 |
63508 |
2422 |
|
1604 |
10470 |
10445 |
10465 |
10305 |
10395 |
10375 |
-75 |
-95 |
1980 |
22794 |
428 |
|
1605 |
10505 |
10415 |
10500 |
10370 |
10420 |
10405 |
-85 |
-100 |
1628 |
9886 |
1060 |
|
1606 |
10540 |
10470 |
10510 |
10410 |
10440 |
10435 |
-100 |
-105 |
546 |
2830 |
344 |
|
1607 |
10565 |
10500 |
10510 |
10430 |
10470 |
10465 |
-95 |
-100 |
394 |
1934 |
256 |
|
1608 |
10510 |
10520 |
10520 |
10460 |
10490 |
10505 |
-20 |
-5 |
382 |
1280 |
118 |
|
1609 |
10645 |
10540 |
10560 |
10475 |
10520 |
10510 |
-125 |
-135 |
136 |
1424 |
2 |
|
1610 |
10615 |
10560 |
10560 |
10460 |
10510 |
10540 |
-105 |
-75 |
116 |
626 |
48 |
|
小计 |
469858 |
610532 / -11748 |
|||||||||
|
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 |
|||||||||||
|
1511 |
14200 |
14000 |
14270 |
14000 |
14160 |
14170 |
-40 |
-30 |
8428 |
20834 |
-3664 |
|
1512 |
14150 |
14080 |
14220 |
13995 |
14130 |
14130 |
-20 |
-20 |
226642 |
120300 |
-10616 |
|
1601 |
14110 |
14025 |
14195 |
13955 |
14085 |
14090 |
-25 |
-20 |
107086 |
123260 |
6942 |
|
1602 |
14085 |
14045 |
14170 |
13930 |
14080 |
14060 |
-5 |
-25 |
14634 |
38536 |
2920 |
|
1603 |
14070 |
13960 |
14140 |
13920 |
14065 |
14060 |
-5 |
-10 |
3110 |
11812 |
1480 |
|
1604 |
14035 |
13915 |
14120 |
13895 |
14060 |
14060 |
25 |
25 |
350 |
1470 |
120 |
|
1605 |
13965 |
14025 |
14050 |
13985 |
14050 |
14020 |
85 |
55 |
242 |
1142 |
68 |
|
1606 |
13975 |
13865 |
14030 |
13865 |
13990 |
13985 |
15 |
10 |
210 |
5376 |
100 |
|
1607 |
13945 |
13840 |
13990 |
13840 |
13960 |
13940 |
15 |
-5 |
32 |
420 |
0 |
|
1608 |
13935 |
13935 |
13935 |
0 |
0 |
0 |
360 |
0 |
|||
|
1609 |
13910 |
13910 |
13910 |
0 |
0 |
0 |
242 |
0 |
|||
|
1610 |
13885 |
13885 |
13885 |
0 |
0 |
0 |
50 |
0 |
|||
|
小计 |
360734 |
323802 / -2650 |
|||||||||
|
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 |
|||||||||||
|
1511 |
13330 |
13370 |
13500 |
13340 |
13455 |
13395 |
125 |
65 |
742 |
2584 |
-434 |
|
1512 |
13270 |
13230 |
13410 |
13210 |
13365 |
13335 |
95 |
65 |
8370 |
14236 |
302 |
|
1601 |
13220 |
13190 |
13375 |
13165 |
13335 |
13290 |
115 |
70 |
1946 |
8602 |
772 |
|
1602 |
13120 |
13050 |
13330 |
13050 |
13265 |
13230 |
145 |
110 |
1440 |
2604 |
744 |
|
1603 |
13120 |
13170 |
13170 |
50 |
50 |
0 |
26 |
0 |
|||
|
1604 |
13040 |
13150 |
13150 |
110 |
110 |
0 |
38 |
0 |
|||
|
1605 |
13100 |
13210 |
13210 |
110 |
110 |
0 |
28 |
0 |
|||
|
1606 |
12980 |
13090 |
13090 |
110 |
110 |
0 |
12 |
0 |
|||
|
1607 |
12935 |
13040 |
13040 |
105 |
105 |
0 |
10 |
0 |
|||
|
1608 |
13060 |
13005 |
13005 |
13005 |
13005 |
13005 |
-55 |
-55 |
2 |
10 |
0 |
|
1609 |
12855 |
12945 |
12945 |
12945 |
12945 |
12945 |
90 |
90 |
2 |
26 |
0 |
|
1610 |
12495 |
12495 |
12495 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
12502 |
28176 / 1384 |
|||||||||
|
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 |
|||||||||||
|
1511 |
78460 |
78220 |
79270 |
78170 |
78450 |
78410 |
-10 |
-50 |
154 |
1684 |
34 |
|
1512 |
78710 |
78360 |
79340 |
78350 |
78760 |
78860 |
50 |
150 |
326 |
778 |
28 |
|
1601 |
79110 |
79080 |
79900 |
78650 |
79130 |
79230 |
20 |
120 |
599260 |
236182 |
-720 |
|
1602 |
79350 |
79690 |
79690 |
79690 |
79690 |
79690 |
340 |
340 |
2 |
144 |
-2 |
|
1603 |
79680 |
79490 |
80190 |
79230 |
79710 |
79740 |
30 |
60 |
92 |
1764 |
-44 |
|
1604 |
79880 |
80050 |
80050 |
80050 |
80050 |
80050 |
170 |
170 |
6 |
86 |
-6 |
|
1605 |
80150 |
79870 |
80780 |
79840 |
80200 |
80280 |
50 |
130 |
108 |
1224 |
0 |
|
1606 |
80000 |
80420 |
80420 |
80190 |
80190 |
80300 |
190 |
300 |
4 |
48 |
-2 |
|
1607 |
80360 |
80660 |
80660 |
300 |
300 |
0 |
10 |
0 |
|||
|
1608 |
80930 |
80930 |
80930 |
0 |
0 |
0 |
34 |
0 |
|||
|
1609 |
80900 |
80780 |
80780 |
80780 |
80780 |
80780 |
-120 |
-120 |
2 |
106 |
0 |
|
1610 |
81930 |
81930 |
81930 |
0 |
0 |
0 |
6 |
0 |
|||
|
小计 |
599954 |
242066 / -712 |
|||||||||
|
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 |
|||||||||||
|
1511 |
94100 |
94100 |
94100 |
0 |
0 |
0 |
64 |
0 |
|||
|
1512 |
94930 |
94820 |
94940 |
92810 |
94940 |
94300 |
10 |
-630 |
10 |
66 |
0 |
|
1601 |
95870 |
94670 |
95900 |
94350 |
94530 |
95000 |
-1340 |
-870 |
4442 |
3520 |
386 |
|
1602 |
98470 |
97580 |
97580 |
-890 |
-890 |
0 |
2 |
0 |
|||
|
1603 |
97050 |
97050 |
97050 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
96450 |
95570 |
95570 |
-880 |
-880 |
0 |
14 |
0 |
|||
|
1605 |
97510 |
97000 |
97000 |
96000 |
96470 |
96530 |
-1040 |
-980 |
14 |
62 |
12 |
|
1606 |
97850 |
97300 |
97300 |
97300 |
97300 |
97300 |
-550 |
-550 |
2 |
2 |
0 |
|
1607 |
96750 |
96200 |
96200 |
-550 |
-550 |
0 |
8 |
0 |
|||
|
1608 |
94240 |
94240 |
94240 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
98200 |
97640 |
97640 |
-560 |
-560 |
0 |
0 |
0 |
|||
|
1610 |
99080 |
99080 |
99080 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
4468 |
3738 / 398 |
|||||||||
|
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 |
|||||||||||
|
1511 |
1771 |
1770 |
1775 |
1770 |
1770 |
1772 |
-1 |
1 |
242 |
2258 |
-88 |
|
1512 |
1778 |
1778 |
1782 |
1770 |
1777 |
1776 |
-1 |
-2 |
136 |
2002 |
-2 |
|
1601 |
1792 |
1790 |
1801 |
1783 |
1795 |
1793 |
3 |
1 |
1251140 |
1948786 |
-46554 |
|
1602 |
1778 |
1775 |
1783 |
1769 |
1779 |
1777 |
1 |
-1 |
352 |
12748 |
-6 |
|
1603 |
1775 |
1770 |
1781 |
1770 |
1776 |
1774 |
1 |
-1 |
228 |
10464 |
-4 |
|
1604 |
1785 |
1748 |
1785 |
1748 |
1785 |
1774 |
0 |
-11 |
16 |
2920 |
4 |
|
1605 |
1798 |
1795 |
1803 |
1793 |
1799 |
1799 |
1 |
1 |
602350 |
1727372 |
-13218 |
|
1606 |
1783 |
1778 |
1785 |
1776 |
1783 |
1778 |
0 |
-5 |
1116 |
10648 |
624 |
|
1607 |
1800 |
1797 |
1802 |
1796 |
1802 |
1801 |
2 |
1 |
38 |
4864 |
2 |
|
1608 |
1819 |
1817 |
1820 |
1817 |
1820 |
1818 |
1 |
-1 |
240 |
1326 |
226 |
|
1609 |
1819 |
1816 |
1823 |
1815 |
1819 |
1817 |
0 |
-2 |
972 |
7140 |
-412 |
|
1610 |
1820 |
1820 |
1824 |
1815 |
1821 |
1820 |
1 |
0 |
3366 |
19162 |
1530 |
|
小计 |
1860196 |
3749690 / -57898 |
|||||||||
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。
