|
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 |
38060 |
38010 |
38160 |
37700 |
37700 |
37930 |
-360 |
-130 |
13590 |
29550 |
-1840 |
|
1512 |
38080 |
37990 |
38170 |
37670 |
37690 |
37950 |
-390 |
-130 |
129816 |
129850 |
-5320 |
|
1601 |
37980 |
37940 |
38080 |
37580 |
37620 |
37850 |
-360 |
-130 |
558072 |
321632 |
40614 |
|
1602 |
37900 |
37840 |
38020 |
37510 |
37550 |
37760 |
-350 |
-140 |
50686 |
124746 |
7156 |
|
1603 |
37820 |
37780 |
37910 |
37440 |
37500 |
37680 |
-320 |
-140 |
13918 |
47254 |
4378 |
|
1604 |
37760 |
37690 |
37840 |
37410 |
37430 |
37590 |
-330 |
-170 |
2188 |
18578 |
584 |
|
1605 |
37710 |
37640 |
37760 |
37350 |
37550 |
37570 |
-160 |
-140 |
736 |
12480 |
236 |
|
1606 |
37690 |
37550 |
37740 |
37350 |
37350 |
37590 |
-340 |
-100 |
776 |
6036 |
62 |
|
1607 |
37660 |
37680 |
37730 |
37400 |
37420 |
37570 |
-240 |
-90 |
160 |
3072 |
34 |
|
1608 |
37660 |
37440 |
37590 |
37320 |
37320 |
37500 |
-340 |
-160 |
90 |
1328 |
8 |
|
1609 |
37610 |
37500 |
37550 |
37280 |
37280 |
37460 |
-330 |
-150 |
142 |
1036 |
48 |
|
1610 |
37580 |
37640 |
37660 |
37240 |
37240 |
37460 |
-340 |
-120 |
176 |
938 |
60 |
|
小计 |
770350 |
696500 / 46020 |
|||||||||
|
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 |
10510 |
10500 |
10585 |
10460 |
10520 |
10545 |
10 |
35 |
4450 |
36270 |
-120 |
|
1512 |
10545 |
10555 |
10620 |
10470 |
10540 |
10560 |
-5 |
15 |
12420 |
79152 |
-1302 |
|
1601 |
10550 |
10550 |
10635 |
10475 |
10550 |
10565 |
0 |
15 |
227252 |
253638 |
16476 |
|
1602 |
10565 |
10560 |
10650 |
10485 |
10580 |
10585 |
15 |
20 |
67450 |
117960 |
-5318 |
|
1603 |
10595 |
10600 |
10675 |
10520 |
10600 |
10610 |
5 |
15 |
21108 |
73422 |
2436 |
|
1604 |
10635 |
10620 |
10700 |
10550 |
10630 |
10635 |
-5 |
0 |
6220 |
27402 |
2114 |
|
1605 |
10640 |
10645 |
10745 |
10575 |
10650 |
10660 |
10 |
20 |
2642 |
13870 |
1084 |
|
1606 |
10650 |
10655 |
10810 |
10630 |
10690 |
10690 |
40 |
40 |
70 |
3842 |
0 |
|
1607 |
10685 |
10675 |
10805 |
10675 |
10715 |
10700 |
30 |
15 |
48 |
2376 |
-8 |
|
1608 |
10710 |
10750 |
10760 |
10730 |
10740 |
10745 |
30 |
35 |
20 |
2308 |
-4 |
|
1609 |
10740 |
10740 |
10740 |
10730 |
10740 |
10735 |
0 |
-5 |
10 |
2368 |
-4 |
|
1610 |
10745 |
10790 |
10790 |
10745 |
10745 |
10785 |
0 |
40 |
126 |
1852 |
118 |
|
小计 |
341816 |
614460 / 15472 |
|||||||||
|
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 |
13550 |
13525 |
13630 |
13520 |
13565 |
13580 |
15 |
30 |
3030 |
8720 |
-1440 |
|
1512 |
13525 |
13530 |
13620 |
13475 |
13550 |
13550 |
25 |
25 |
32678 |
70814 |
-3256 |
|
1601 |
13490 |
13510 |
13595 |
13450 |
13525 |
13520 |
35 |
30 |
306784 |
164682 |
6030 |
|
1602 |
13495 |
13480 |
13595 |
13445 |
13525 |
13520 |
30 |
25 |
29156 |
62418 |
3002 |
|
1603 |
13505 |
13560 |
13600 |
13460 |
13540 |
13535 |
35 |
30 |
3508 |
18060 |
1018 |
|
1604 |
13510 |
13565 |
13610 |
13495 |
13550 |
13565 |
40 |
55 |
480 |
5508 |
264 |
|
1605 |
13500 |
13575 |
13605 |
13510 |
13575 |
13555 |
75 |
55 |
588 |
1940 |
-154 |
|
1606 |
13530 |
13560 |
13610 |
13500 |
13595 |
13565 |
65 |
35 |
224 |
5650 |
12 |
|
1607 |
13530 |
13100 |
13625 |
13100 |
13620 |
13475 |
90 |
-55 |
10 |
570 |
2 |
|
1608 |
13625 |
13625 |
13625 |
0 |
0 |
0 |
370 |
0 |
|||
|
1609 |
13720 |
13640 |
13640 |
13600 |
13600 |
13620 |
-120 |
-100 |
4 |
222 |
0 |
|
1610 |
13605 |
13635 |
13730 |
13545 |
13730 |
13635 |
125 |
30 |
6 |
58 |
4 |
|
小计 |
376468 |
339012 / 5482 |
|||||||||
|
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 |
13105 |
13120 |
13200 |
13120 |
13150 |
13165 |
45 |
60 |
320 |
1730 |
0 |
|
1512 |
12985 |
13035 |
13070 |
12955 |
12985 |
13005 |
0 |
20 |
2160 |
9772 |
-446 |
|
1601 |
12945 |
12945 |
12990 |
12910 |
12930 |
12950 |
-15 |
5 |
2098 |
10034 |
244 |
|
1602 |
12865 |
12850 |
12950 |
12820 |
12885 |
12855 |
20 |
-10 |
296 |
3370 |
132 |
|
1603 |
12895 |
12790 |
12855 |
12790 |
12855 |
12820 |
-40 |
-75 |
4 |
30 |
4 |
|
1604 |
12735 |
12660 |
12660 |
-75 |
-75 |
0 |
38 |
0 |
|||
|
1605 |
12960 |
12885 |
12885 |
-75 |
-75 |
0 |
32 |
0 |
|||
|
1606 |
12790 |
12790 |
12790 |
0 |
0 |
0 |
14 |
0 |
|||
|
1607 |
12735 |
12660 |
12660 |
-75 |
-75 |
0 |
10 |
0 |
|||
|
1608 |
12760 |
12685 |
12685 |
-75 |
-75 |
0 |
12 |
0 |
|||
|
1609 |
12590 |
12590 |
12590 |
0 |
0 |
0 |
24 |
0 |
|||
|
1610 |
12450 |
12450 |
12450 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
4878 |
25066 / -66 |
|||||||||
|
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 |
74000 |
74000 |
74000 |
74000 |
74000 |
74000 |
0 |
0 |
12 |
1668 |
-12 |
|
1512 |
74540 |
74690 |
74790 |
73660 |
73750 |
74440 |
-790 |
-100 |
176 |
1044 |
12 |
|
1601 |
74950 |
74800 |
75200 |
73760 |
73990 |
74560 |
-960 |
-390 |
731148 |
432832 |
39292 |
|
1602 |
75440 |
75870 |
75880 |
74460 |
75880 |
75400 |
440 |
-40 |
6 |
142 |
0 |
|
1603 |
75420 |
75210 |
75600 |
74420 |
74580 |
75170 |
-840 |
-250 |
158 |
2446 |
76 |
|
1604 |
76780 |
76520 |
76520 |
-260 |
-260 |
0 |
80 |
0 |
|||
|
1605 |
75870 |
75880 |
76010 |
74720 |
74880 |
75380 |
-990 |
-490 |
4074 |
6640 |
1818 |
|
1606 |
77590 |
77080 |
77080 |
-510 |
-510 |
0 |
42 |
0 |
|||
|
1607 |
76080 |
75580 |
75580 |
-500 |
-500 |
0 |
10 |
0 |
|||
|
1608 |
78110 |
76820 |
76820 |
76820 |
76820 |
76820 |
-1290 |
-1290 |
4 |
56 |
0 |
|
1609 |
77510 |
77520 |
77520 |
76220 |
76660 |
76910 |
-850 |
-600 |
46 |
176 |
20 |
|
1610 |
76890 |
76300 |
76300 |
-590 |
-590 |
0 |
20 |
0 |
|||
|
小计 |
735624 |
445156 / 41206 |
|||||||||
|
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 |
91700 |
91700 |
-430 |
-430 |
0 |
64 |
0 |
|||
|
1512 |
92090 |
91600 |
91600 |
-490 |
-490 |
0 |
62 |
0 |
|||
|
1601 |
91960 |
91890 |
92150 |
91280 |
91560 |
91690 |
-400 |
-270 |
2466 |
3300 |
-116 |
|
1602 |
91910 |
91640 |
91640 |
-270 |
-270 |
0 |
2 |
0 |
|||
|
1603 |
90580 |
90580 |
90580 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
90020 |
92600 |
92600 |
92600 |
92600 |
92600 |
2580 |
2580 |
2 |
14 |
0 |
|
1605 |
94300 |
92090 |
92790 |
91500 |
92790 |
92020 |
-1510 |
-2280 |
14 |
82 |
12 |
|
1606 |
90410 |
91010 |
91010 |
600 |
600 |
0 |
6 |
0 |
|||
|
1607 |
89380 |
87220 |
87220 |
-2160 |
-2160 |
0 |
8 |
0 |
|||
|
1608 |
87060 |
87060 |
87060 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
92540 |
90300 |
90300 |
-2240 |
-2240 |
0 |
18 |
0 |
|||
|
1610 |
92530 |
92530 |
92530 |
0 |
0 |
0 |
10 |
0 |
|||
|
小计 |
2482 |
3566 / -104 |
|||||||||
|
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 |
1777 |
1775 |
1791 |
1774 |
1791 |
1786 |
14 |
9 |
242 |
1752 |
38 |
|
1601 |
1781 |
1780 |
1786 |
1775 |
1781 |
1781 |
0 |
0 |
426588 |
1427156 |
-58410 |
|
1602 |
1763 |
1766 |
1768 |
1761 |
1766 |
1765 |
3 |
2 |
1044 |
12560 |
162 |
|
1603 |
1767 |
1769 |
1773 |
1769 |
1770 |
1770 |
3 |
3 |
102 |
10470 |
-6 |
|
1604 |
1780 |
1775 |
1787 |
1775 |
1780 |
1782 |
0 |
2 |
214 |
3446 |
98 |
|
1605 |
1787 |
1791 |
1808 |
1788 |
1805 |
1799 |
18 |
12 |
1957650 |
2228016 |
69762 |
|
1606 |
1770 |
1774 |
1787 |
1770 |
1787 |
1778 |
17 |
8 |
1022 |
14408 |
298 |
|
1607 |
1779 |
1781 |
1800 |
1781 |
1800 |
1796 |
21 |
17 |
244 |
5948 |
200 |
|
1608 |
1792 |
1801 |
1815 |
1801 |
1814 |
1808 |
22 |
16 |
128 |
2844 |
-4 |
|
1609 |
1794 |
1800 |
1818 |
1796 |
1817 |
1810 |
23 |
16 |
866 |
7770 |
-22 |
|
1610 |
1796 |
1801 |
1820 |
1798 |
1818 |
1810 |
22 |
14 |
14358 |
45364 |
5054 |
|
小计 |
2402458 |
3760394 / 17170 |
|||||||||
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。
