|
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 |
38650 |
38100 |
38320 |
37960 |
38150 |
38060 |
-500 |
-590 |
14280 |
31390 |
-1780 |
|
1512 |
38700 |
38120 |
38370 |
37910 |
38120 |
38080 |
-580 |
-620 |
163680 |
135170 |
-5066 |
|
1601 |
38610 |
37970 |
38280 |
37800 |
38030 |
37980 |
-580 |
-630 |
616296 |
281018 |
-15362 |
|
1602 |
38520 |
37880 |
38190 |
37730 |
37960 |
37900 |
-560 |
-620 |
54998 |
117590 |
6368 |
|
1603 |
38410 |
37870 |
38080 |
37650 |
37890 |
37820 |
-520 |
-590 |
15470 |
42876 |
3198 |
|
1604 |
38440 |
37740 |
38000 |
37580 |
37800 |
37760 |
-640 |
-680 |
4834 |
17994 |
1444 |
|
1605 |
38380 |
37760 |
37930 |
37520 |
37730 |
37710 |
-650 |
-670 |
2618 |
12244 |
1306 |
|
1606 |
38200 |
37730 |
37910 |
37540 |
37770 |
37690 |
-430 |
-510 |
1492 |
5974 |
604 |
|
1607 |
38210 |
37640 |
37860 |
37510 |
37730 |
37660 |
-480 |
-550 |
196 |
3038 |
104 |
|
1608 |
38160 |
37610 |
37720 |
37470 |
37690 |
37660 |
-470 |
-500 |
312 |
1320 |
68 |
|
1609 |
38390 |
37700 |
37800 |
37450 |
37700 |
37610 |
-690 |
-780 |
404 |
988 |
54 |
|
1610 |
38250 |
37650 |
37760 |
37380 |
37650 |
37580 |
-600 |
-670 |
490 |
878 |
78 |
|
小计 |
875070 |
650480 / -8984 |
|||||||||
|
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 |
10500 |
10505 |
10570 |
10475 |
10515 |
10510 |
15 |
10 |
3910 |
36390 |
-900 |
|
1512 |
10555 |
10550 |
10615 |
10490 |
10540 |
10545 |
-15 |
-10 |
13832 |
80454 |
-2164 |
|
1601 |
10560 |
10560 |
10625 |
10490 |
10545 |
10550 |
-15 |
-10 |
204850 |
237162 |
-3836 |
|
1602 |
10570 |
10530 |
10635 |
10505 |
10560 |
10565 |
-10 |
-5 |
66064 |
123278 |
4212 |
|
1603 |
10595 |
10620 |
10660 |
10535 |
10590 |
10595 |
-5 |
0 |
17198 |
70986 |
326 |
|
1604 |
10640 |
10570 |
10680 |
10570 |
10620 |
10635 |
-20 |
-5 |
2852 |
25288 |
702 |
|
1605 |
10665 |
10660 |
10700 |
10590 |
10650 |
10640 |
-15 |
-25 |
2174 |
12786 |
552 |
|
1606 |
10685 |
10635 |
10710 |
10620 |
10640 |
10650 |
-45 |
-35 |
114 |
3842 |
2 |
|
1607 |
10720 |
10660 |
10725 |
10655 |
10705 |
10685 |
-15 |
-35 |
52 |
2384 |
12 |
|
1608 |
10725 |
10725 |
10725 |
10695 |
10695 |
10710 |
-30 |
-15 |
18 |
2312 |
0 |
|
1609 |
10730 |
10740 |
10740 |
10740 |
10740 |
10740 |
10 |
10 |
2 |
2372 |
2 |
|
1610 |
10740 |
10750 |
10760 |
10740 |
10750 |
10745 |
10 |
5 |
40 |
1734 |
18 |
|
小计 |
311106 |
598988 / -1074 |
|||||||||
|
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 |
13710 |
13585 |
13620 |
13500 |
13620 |
13550 |
-90 |
-160 |
1610 |
10160 |
-770 |
|
1512 |
13695 |
13550 |
13625 |
13440 |
13590 |
13525 |
-105 |
-170 |
42858 |
74070 |
-4728 |
|
1601 |
13675 |
13505 |
13600 |
13405 |
13560 |
13490 |
-115 |
-185 |
360174 |
158652 |
310 |
|
1602 |
13655 |
13520 |
13595 |
13400 |
13555 |
13495 |
-100 |
-160 |
30724 |
59416 |
3234 |
|
1603 |
13665 |
13525 |
13600 |
13410 |
13580 |
13505 |
-85 |
-160 |
4434 |
17042 |
1170 |
|
1604 |
13595 |
13520 |
13610 |
13430 |
13600 |
13510 |
5 |
-85 |
1800 |
5244 |
1454 |
|
1605 |
13670 |
13565 |
13595 |
13450 |
13540 |
13500 |
-130 |
-170 |
218 |
2094 |
6 |
|
1606 |
13660 |
13570 |
13625 |
13460 |
13580 |
13530 |
-80 |
-130 |
492 |
5638 |
18 |
|
1607 |
13690 |
13545 |
13545 |
13515 |
13515 |
13530 |
-175 |
-160 |
4 |
568 |
-2 |
|
1608 |
13625 |
13625 |
13625 |
0 |
0 |
0 |
370 |
0 |
|||
|
1609 |
13695 |
13720 |
13720 |
13720 |
13720 |
13720 |
25 |
25 |
2 |
222 |
0 |
|
1610 |
13585 |
13585 |
13630 |
13585 |
13630 |
13605 |
45 |
20 |
4 |
54 |
0 |
|
小计 |
442320 |
333530 / 692 |
|||||||||
|
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 |
13185 |
13135 |
13180 |
13085 |
13100 |
13105 |
-85 |
-80 |
750 |
1730 |
0 |
|
1512 |
13105 |
12970 |
13060 |
12950 |
13035 |
12985 |
-70 |
-120 |
4148 |
10218 |
-688 |
|
1601 |
13025 |
12925 |
13050 |
12915 |
12975 |
12945 |
-50 |
-80 |
2892 |
9790 |
158 |
|
1602 |
12960 |
12855 |
12895 |
12835 |
12870 |
12865 |
-90 |
-95 |
172 |
3238 |
60 |
|
1603 |
12895 |
12895 |
12895 |
0 |
0 |
0 |
26 |
0 |
|||
|
1604 |
12735 |
12735 |
12735 |
0 |
0 |
0 |
38 |
0 |
|||
|
1605 |
12960 |
12960 |
12960 |
0 |
0 |
0 |
32 |
0 |
|||
|
1606 |
12885 |
12790 |
12790 |
-95 |
-95 |
0 |
14 |
0 |
|||
|
1607 |
12830 |
12735 |
12735 |
-95 |
-95 |
0 |
10 |
0 |
|||
|
1608 |
12855 |
12760 |
12760 |
-95 |
-95 |
0 |
12 |
0 |
|||
|
1609 |
12685 |
12590 |
12590 |
-95 |
-95 |
0 |
24 |
0 |
|||
|
1610 |
12545 |
12545 |
12545 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
7962 |
25132 / -470 |
|||||||||
|
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 |
76000 |
74000 |
74000 |
74000 |
74000 |
74000 |
-2000 |
-2000 |
84 |
1680 |
0 |
|
1512 |
75600 |
74590 |
74870 |
74330 |
74770 |
74540 |
-830 |
-1060 |
184 |
1032 |
26 |
|
1601 |
75830 |
75800 |
75800 |
74560 |
74990 |
74950 |
-840 |
-880 |
702012 |
393540 |
-13432 |
|
1602 |
76490 |
75190 |
75690 |
75180 |
75300 |
75440 |
-1190 |
-1050 |
24 |
142 |
-2 |
|
1603 |
76490 |
75420 |
75770 |
75270 |
75550 |
75420 |
-940 |
-1070 |
344 |
2370 |
158 |
|
1604 |
76780 |
76780 |
76780 |
0 |
0 |
0 |
80 |
0 |
|||
|
1605 |
76720 |
75700 |
76460 |
75480 |
75900 |
75870 |
-820 |
-850 |
3262 |
4822 |
678 |
|
1606 |
77590 |
77590 |
77590 |
0 |
0 |
0 |
42 |
0 |
|||
|
1607 |
76930 |
76080 |
76080 |
-850 |
-850 |
0 |
10 |
0 |
|||
|
1608 |
78360 |
77240 |
78400 |
77240 |
78130 |
78110 |
-230 |
-250 |
32 |
56 |
16 |
|
1609 |
77620 |
77480 |
77640 |
77480 |
77640 |
77510 |
20 |
-110 |
26 |
156 |
14 |
|
1610 |
78110 |
76340 |
77970 |
76190 |
77970 |
76890 |
-140 |
-1220 |
20 |
20 |
-2 |
|
小计 |
705988 |
403950 / -12544 |
|||||||||
|
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 |
92130 |
92130 |
92130 |
0 |
0 |
0 |
64 |
0 |
|||
|
1512 |
92900 |
92090 |
92090 |
-810 |
-810 |
0 |
62 |
0 |
|||
|
1601 |
93210 |
93020 |
93020 |
91100 |
91760 |
91960 |
-1450 |
-1250 |
3454 |
3416 |
154 |
|
1602 |
95740 |
91910 |
91910 |
91910 |
91910 |
91910 |
-3830 |
-3830 |
2 |
2 |
0 |
|
1603 |
94360 |
94360 |
94360 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
93780 |
90020 |
90020 |
-3760 |
-3760 |
0 |
14 |
0 |
|||
|
1605 |
94730 |
94300 |
94300 |
-430 |
-430 |
0 |
70 |
0 |
|||
|
1606 |
94180 |
90410 |
90410 |
-3770 |
-3770 |
0 |
6 |
0 |
|||
|
1607 |
93110 |
89380 |
89380 |
-3730 |
-3730 |
0 |
8 |
0 |
|||
|
1608 |
90690 |
90690 |
90690 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
95830 |
94020 |
94020 |
91990 |
91990 |
92540 |
-3840 |
-3290 |
18 |
18 |
14 |
|
1610 |
94090 |
93040 |
93040 |
92020 |
92020 |
92530 |
-2070 |
-1560 |
4 |
10 |
4 |
|
小计 |
3478 |
3670 / 172 |
|||||||||
|
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 |
1806 |
1806 |
1806 |
0 |
0 |
0 |
660 |
0 |
|||
|
1512 |
1771 |
1773 |
1784 |
1773 |
1780 |
1777 |
9 |
6 |
126 |
1714 |
-38 |
|
1601 |
1780 |
1776 |
1792 |
1775 |
1780 |
1781 |
0 |
1 |
718084 |
1485566 |
-100796 |
|
1602 |
1761 |
1757 |
1771 |
1757 |
1765 |
1763 |
4 |
2 |
698 |
12398 |
22 |
|
1603 |
1761 |
1761 |
1777 |
1761 |
1767 |
1767 |
6 |
6 |
314 |
10476 |
-34 |
|
1604 |
1776 |
1779 |
1786 |
1777 |
1779 |
1780 |
3 |
4 |
1908 |
3348 |
292 |
|
1605 |
1779 |
1777 |
1808 |
1775 |
1794 |
1787 |
15 |
8 |
2568118 |
2158254 |
116706 |
|
1606 |
1765 |
1763 |
1786 |
1762 |
1775 |
1770 |
10 |
5 |
2000 |
14110 |
756 |
|
1607 |
1775 |
1773 |
1789 |
1773 |
1787 |
1779 |
12 |
4 |
52 |
5748 |
-12 |
|
1608 |
1795 |
1788 |
1798 |
1788 |
1798 |
1792 |
3 |
-3 |
152 |
2848 |
-2 |
|
1609 |
1790 |
1785 |
1812 |
1782 |
1800 |
1794 |
10 |
4 |
1222 |
7792 |
28 |
|
1610 |
1793 |
1783 |
1817 |
1783 |
1804 |
1796 |
11 |
3 |
15436 |
40310 |
5634 |
|
小计 |
3308110 |
3743224 / 22556 |
|||||||||
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。
