|
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 |
|||||||||||
|
1512 |
35200 |
35360 |
35440 |
34520 |
34940 |
34940 |
-260 |
-260 |
74248 |
93046 |
-5220 |
|
1601 |
35180 |
35300 |
35370 |
34420 |
34880 |
34920 |
-300 |
-260 |
886530 |
328344 |
-124 |
|
1602 |
35140 |
35260 |
35350 |
34390 |
34830 |
34850 |
-310 |
-290 |
227704 |
214448 |
18844 |
|
1603 |
35080 |
35280 |
35340 |
34370 |
34830 |
34780 |
-250 |
-300 |
48158 |
81818 |
3908 |
|
1604 |
35110 |
35490 |
35490 |
34330 |
34830 |
34690 |
-280 |
-420 |
14802 |
35784 |
4816 |
|
1605 |
35080 |
35240 |
35330 |
34350 |
34770 |
34700 |
-310 |
-380 |
11794 |
25728 |
3362 |
|
1606 |
35090 |
35220 |
35370 |
34380 |
34810 |
34730 |
-280 |
-360 |
1812 |
12702 |
448 |
|
1607 |
35040 |
35290 |
35350 |
34410 |
34840 |
34820 |
-200 |
-220 |
870 |
4596 |
186 |
|
1608 |
35050 |
35200 |
35260 |
34450 |
34880 |
34840 |
-170 |
-210 |
362 |
2282 |
70 |
|
1609 |
35020 |
35210 |
35320 |
34440 |
34910 |
35040 |
-110 |
20 |
362 |
1636 |
2 |
|
1610 |
34950 |
35310 |
35340 |
34460 |
34900 |
34910 |
-50 |
-40 |
432 |
1786 |
94 |
|
1611 |
34890 |
35280 |
35290 |
34500 |
34910 |
34800 |
20 |
-90 |
356 |
626 |
246 |
|
小计 |
|
|
|
|
|
|
|
|
1267430 |
802796 / 26632 |
|
|
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 |
|||||||||||
|
1512 |
10105 |
10180 |
10215 |
10005 |
10080 |
10080 |
-25 |
-25 |
14548 |
65404 |
-1452 |
|
1601 |
10045 |
10095 |
10155 |
9930 |
10025 |
10030 |
-20 |
-15 |
246388 |
237860 |
1422 |
|
1602 |
10010 |
10070 |
10120 |
9900 |
10000 |
9995 |
-10 |
-15 |
97762 |
196246 |
3282 |
|
1603 |
10015 |
10095 |
10120 |
9920 |
10015 |
10010 |
0 |
-5 |
36578 |
118082 |
3886 |
|
1604 |
10020 |
10070 |
10130 |
9950 |
10040 |
10020 |
20 |
0 |
8358 |
46682 |
1690 |
|
1605 |
10055 |
10120 |
10150 |
9975 |
10060 |
10035 |
5 |
-20 |
4256 |
29786 |
788 |
|
1606 |
10090 |
10120 |
10155 |
10000 |
10090 |
10095 |
0 |
5 |
1072 |
11266 |
394 |
|
1607 |
10095 |
10090 |
10170 |
10020 |
10090 |
10100 |
-5 |
5 |
212 |
2708 |
78 |
|
1608 |
10120 |
10200 |
10200 |
10050 |
10100 |
10080 |
-20 |
-40 |
122 |
2558 |
-2 |
|
1609 |
10140 |
10170 |
10175 |
10055 |
10125 |
10140 |
-15 |
0 |
14 |
2690 |
-2 |
|
1610 |
10135 |
10190 |
10240 |
10060 |
10140 |
10105 |
5 |
-30 |
146 |
2684 |
40 |
|
1611 |
10135 |
10100 |
10100 |
10100 |
10100 |
10100 |
-35 |
-35 |
4 |
4 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
409460 |
715970 / 10128 |
|
|
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 |
|||||||||||
|
1512 |
12710 |
12745 |
12840 |
12400 |
12525 |
12535 |
-185 |
-175 |
22090 |
44898 |
-4018 |
|
1601 |
12680 |
12680 |
12775 |
12300 |
12450 |
12500 |
-230 |
-180 |
755738 |
230950 |
-756 |
|
1602 |
12675 |
12675 |
12770 |
12285 |
12410 |
12460 |
-265 |
-215 |
111042 |
92958 |
10572 |
|
1603 |
12705 |
12675 |
12770 |
12290 |
12410 |
12445 |
-295 |
-260 |
24432 |
33712 |
4182 |
|
1604 |
12690 |
12675 |
12780 |
12305 |
12430 |
12490 |
-260 |
-200 |
3916 |
12098 |
986 |
|
1605 |
12740 |
12680 |
12780 |
12320 |
12460 |
12425 |
-280 |
-315 |
2344 |
4006 |
1464 |
|
1606 |
12755 |
12680 |
12760 |
12335 |
12460 |
12480 |
-295 |
-275 |
990 |
6548 |
256 |
|
1607 |
12825 |
12745 |
12825 |
12350 |
12350 |
12535 |
-475 |
-290 |
18 |
584 |
2 |
|
1608 |
12820 |
12695 |
12695 |
12435 |
12460 |
12490 |
-360 |
-330 |
10 |
376 |
4 |
|
1609 |
12725 |
12630 |
12630 |
12450 |
12480 |
12505 |
-245 |
-220 |
32 |
244 |
12 |
|
1610 |
12815 |
12775 |
12775 |
12395 |
12600 |
12510 |
-215 |
-305 |
42 |
62 |
4 |
|
1611 |
12740 |
12100 |
13000 |
12100 |
12705 |
12700 |
-35 |
-40 |
10 |
10 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
920664 |
426446 / 12712 |
|
|
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 |
|||||||||||
|
1512 |
12430 |
12470 |
12545 |
12155 |
12270 |
12275 |
-160 |
-155 |
1336 |
5956 |
-306 |
|
1601 |
12300 |
12330 |
12385 |
12005 |
12150 |
12155 |
-150 |
-145 |
12848 |
13998 |
1042 |
|
1602 |
12170 |
12255 |
12265 |
11930 |
12070 |
12055 |
-100 |
-115 |
1786 |
6768 |
698 |
|
1603 |
12055 |
12100 |
12195 |
11850 |
12065 |
11955 |
10 |
-100 |
442 |
660 |
164 |
|
1604 |
12300 |
12040 |
12040 |
11805 |
11895 |
11910 |
-405 |
-390 |
6 |
42 |
2 |
|
1605 |
12090 |
|
|
|
12090 |
12090 |
0 |
0 |
0 |
40 |
0 |
|
1606 |
12115 |
|
|
|
11730 |
11730 |
-385 |
-385 |
0 |
16 |
0 |
|
1607 |
11770 |
|
|
|
11395 |
11395 |
-375 |
-375 |
0 |
18 |
0 |
|
1608 |
12070 |
11815 |
11815 |
11815 |
11815 |
11815 |
-255 |
-255 |
2 |
18 |
0 |
|
1609 |
11920 |
|
|
|
11920 |
11920 |
0 |
0 |
0 |
26 |
0 |
|
1610 |
12000 |
|
|
|
11745 |
11745 |
-255 |
-255 |
0 |
6 |
0 |
|
1611 |
12100 |
|
|
|
11840 |
11840 |
-260 |
-260 |
0 |
10 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
16420 |
27558 / 1600 |
|
|
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 |
|||||||||||
|
1512 |
72240 |
71220 |
71220 |
69880 |
70880 |
70340 |
-1360 |
-1900 |
88 |
1092 |
12 |
|
1601 |
71880 |
71450 |
71740 |
70110 |
70950 |
70980 |
-930 |
-900 |
666046 |
445772 |
-956 |
|
1602 |
72070 |
71530 |
71830 |
70030 |
70990 |
71170 |
-1080 |
-900 |
194 |
310 |
90 |
|
1603 |
72510 |
71810 |
72120 |
70660 |
71520 |
71590 |
-990 |
-920 |
244 |
2376 |
26 |
|
1604 |
72120 |
72620 |
72620 |
71040 |
71930 |
71660 |
-190 |
-460 |
118 |
66 |
-12 |
|
1605 |
72920 |
72330 |
72760 |
71020 |
71860 |
71920 |
-1060 |
-1000 |
17868 |
43068 |
3734 |
|
1606 |
74610 |
72750 |
73410 |
71860 |
71860 |
72800 |
-2750 |
-1810 |
48 |
98 |
6 |
|
1607 |
74560 |
|
|
|
72750 |
72750 |
-1810 |
-1810 |
0 |
12 |
0 |
|
1608 |
74380 |
|
|
|
72570 |
72570 |
-1810 |
-1810 |
0 |
60 |
0 |
|
1609 |
74060 |
73680 |
74000 |
72300 |
72440 |
73080 |
-1620 |
-980 |
50 |
246 |
20 |
|
1610 |
73990 |
|
|
|
73010 |
73010 |
-980 |
-980 |
0 |
86 |
0 |
|
1611 |
76030 |
|
|
|
76030 |
76030 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
684656 |
493186 / 2920 |
|
|
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 |
|||||||||||
|
1512 |
88240 |
90390 |
90390 |
86150 |
86810 |
87570 |
-1430 |
-670 |
8 |
70 |
-2 |
|
1601 |
89380 |
88660 |
89280 |
87540 |
88000 |
88280 |
-1380 |
-1100 |
3416 |
3878 |
430 |
|
1602 |
88110 |
|
|
|
87030 |
87030 |
-1080 |
-1080 |
0 |
2 |
0 |
|
1603 |
86510 |
|
|
|
86510 |
86510 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
89030 |
|
|
|
87940 |
87940 |
-1090 |
-1090 |
0 |
14 |
0 |
|
1605 |
90690 |
89690 |
91630 |
87060 |
87980 |
88650 |
-2710 |
-2040 |
392 |
160 |
76 |
|
1606 |
88590 |
|
|
|
86600 |
86600 |
-1990 |
-1990 |
0 |
6 |
0 |
|
1607 |
88490 |
|
|
|
86500 |
86500 |
-1990 |
-1990 |
0 |
8 |
0 |
|
1608 |
85700 |
|
|
|
85700 |
85700 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
92030 |
|
|
|
89960 |
89960 |
-2070 |
-2070 |
0 |
18 |
0 |
|
1610 |
92130 |
|
|
|
90060 |
90060 |
-2070 |
-2070 |
0 |
12 |
0 |
|
1611 |
92530 |
|
|
|
92530 |
92530 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
3816 |
4168 / 504 |
|
|
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 |
|||||||||||
|
1512 |
1790 |
1772 |
1784 |
1754 |
1767 |
1767 |
-23 |
-23 |
458 |
1384 |
-6 |
|
1601 |
1762 |
1759 |
1760 |
1728 |
1735 |
1743 |
-27 |
-19 |
483836 |
999446 |
34866 |
|
1602 |
1742 |
1739 |
1740 |
1722 |
1725 |
1733 |
-17 |
-9 |
1316 |
11712 |
-426 |
|
1603 |
1743 |
1740 |
1743 |
1729 |
1730 |
1735 |
-13 |
-8 |
1250 |
9206 |
-726 |
|
1604 |
1747 |
1743 |
1745 |
1728 |
1733 |
1736 |
-14 |
-11 |
162 |
3636 |
12 |
|
1605 |
1752 |
1752 |
1753 |
1731 |
1736 |
1740 |
-16 |
-12 |
2100464 |
2737376 |
97402 |
|
1606 |
1747 |
1748 |
1748 |
1730 |
1732 |
1737 |
-15 |
-10 |
1010 |
17588 |
-80 |
|
1607 |
1747 |
1743 |
1745 |
1731 |
1731 |
1737 |
-16 |
-10 |
744 |
5808 |
-152 |
|
1608 |
1759 |
1756 |
1756 |
1740 |
1740 |
1742 |
-19 |
-17 |
120 |
2842 |
-2 |
|
1609 |
1755 |
1753 |
1754 |
1738 |
1740 |
1745 |
-15 |
-10 |
1722 |
9114 |
488 |
|
1610 |
1760 |
1761 |
1761 |
1740 |
1741 |
1748 |
-19 |
-12 |
31602 |
106496 |
13496 |
|
1611 |
1746 |
1745 |
1745 |
1735 |
1735 |
1740 |
-11 |
-6 |
894 |
1644 |
654 |
|
小计 |
|
|
|
|
|
|
|
|
2623578 |
3906252 / 145526 |
|
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。
