|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铜 |
|||||||||||
|
1601 |
36740 |
36610 |
36720 |
36120 |
36240 |
36270 |
-500 |
-470 |
14746 |
50400 |
-2836 |
|
1602 |
36610 |
36540 |
36680 |
35930 |
36100 |
36160 |
-510 |
-450 |
234824 |
175346 |
-19262 |
|
1603 |
36520 |
36480 |
36570 |
35820 |
35970 |
36050 |
-550 |
-470 |
224740 |
294626 |
10526 |
|
1604 |
36440 |
36280 |
36500 |
35760 |
35880 |
35990 |
-560 |
-450 |
49552 |
113434 |
3064 |
|
1605 |
36390 |
36260 |
36420 |
35700 |
35820 |
35960 |
-570 |
-430 |
26852 |
88744 |
6564 |
|
1606 |
36320 |
36280 |
36370 |
35660 |
35770 |
35910 |
-550 |
-410 |
3132 |
24324 |
978 |
|
1607 |
36280 |
36200 |
36230 |
35670 |
35740 |
35830 |
-540 |
-450 |
266 |
10624 |
20 |
|
1608 |
36270 |
36150 |
36150 |
35600 |
35670 |
35790 |
-600 |
-480 |
118 |
4488 |
20 |
|
1609 |
36220 |
36170 |
36170 |
35600 |
35600 |
35740 |
-620 |
-480 |
162 |
2950 |
-44 |
|
1610 |
36220 |
36090 |
36090 |
35560 |
35610 |
35710 |
-610 |
-510 |
104 |
3590 |
16 |
|
1611 |
36160 |
36150 |
36200 |
35560 |
35560 |
35680 |
-600 |
-480 |
80 |
2938 |
-6 |
|
1612 |
36200 |
36160 |
36160 |
35600 |
35600 |
35680 |
-600 |
-520 |
92 |
906 |
50 |
|
小计 |
|
|
|
|
|
|
|
|
554668 |
772370 / -910 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铝 |
|||||||||||
|
1601 |
11120 |
11110 |
11150 |
10985 |
11030 |
11045 |
-90 |
-75 |
5090 |
31960 |
-1450 |
|
1602 |
10885 |
10875 |
10940 |
10705 |
10750 |
10780 |
-135 |
-105 |
76104 |
116718 |
-13046 |
|
1603 |
10810 |
10850 |
10850 |
10605 |
10630 |
10680 |
-180 |
-130 |
218568 |
252556 |
9866 |
|
1604 |
10780 |
10765 |
10785 |
10560 |
10595 |
10635 |
-185 |
-145 |
60026 |
116200 |
5468 |
|
1605 |
10785 |
10745 |
10760 |
10550 |
10570 |
10615 |
-215 |
-170 |
31980 |
99606 |
4228 |
|
1606 |
10765 |
10765 |
10765 |
10550 |
10570 |
10610 |
-195 |
-155 |
10074 |
52536 |
2886 |
|
1607 |
10770 |
10725 |
10750 |
10560 |
10570 |
10610 |
-200 |
-160 |
2992 |
18032 |
1650 |
|
1608 |
10775 |
10620 |
10640 |
10575 |
10605 |
10600 |
-170 |
-175 |
674 |
6438 |
574 |
|
1609 |
10785 |
10760 |
10760 |
10585 |
10585 |
10610 |
-200 |
-175 |
134 |
4922 |
-74 |
|
1610 |
10805 |
10665 |
10705 |
10590 |
10590 |
10610 |
-215 |
-195 |
34 |
5704 |
2 |
|
1611 |
10810 |
10720 |
10720 |
10600 |
10600 |
10645 |
-210 |
-165 |
20 |
2704 |
-4 |
|
1612 |
10835 |
10685 |
10685 |
10685 |
10685 |
10685 |
-150 |
-150 |
2 |
50 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
405698 |
707426 / 10102 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:锌 |
|||||||||||
|
1601 |
13345 |
13255 |
13255 |
13070 |
13100 |
13140 |
-245 |
-205 |
1700 |
20020 |
-1090 |
|
1602 |
13415 |
13385 |
13430 |
13120 |
13145 |
13230 |
-270 |
-185 |
177552 |
101214 |
-14278 |
|
1603 |
13430 |
13415 |
13450 |
13140 |
13165 |
13240 |
-265 |
-190 |
167156 |
166822 |
-2650 |
|
1604 |
13430 |
13400 |
13455 |
13150 |
13175 |
13260 |
-255 |
-170 |
29694 |
70066 |
-1600 |
|
1605 |
13440 |
13350 |
13460 |
13155 |
13180 |
13275 |
-260 |
-165 |
8678 |
22600 |
1150 |
|
1606 |
13455 |
13445 |
13445 |
13160 |
13185 |
13270 |
-270 |
-185 |
520 |
9526 |
-44 |
|
1607 |
13470 |
13405 |
13405 |
13185 |
13255 |
13285 |
-215 |
-185 |
38 |
1034 |
2 |
|
1608 |
13445 |
13245 |
13275 |
13245 |
13275 |
13260 |
-170 |
-185 |
14 |
506 |
0 |
|
1609 |
13500 |
13295 |
13295 |
13280 |
13280 |
13290 |
-220 |
-210 |
10 |
412 |
0 |
|
1610 |
13505 |
13305 |
13310 |
13200 |
13310 |
13280 |
-195 |
-225 |
8 |
222 |
0 |
|
1611 |
13560 |
13280 |
13295 |
13275 |
13275 |
13285 |
-285 |
-275 |
8 |
82 |
0 |
|
1612 |
13575 |
13460 |
13560 |
13460 |
13560 |
13510 |
-15 |
-65 |
4 |
110 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
385382 |
392614 / -18510 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铅 |
|||||||||||
|
1601 |
13205 |
13215 |
13220 |
13110 |
13110 |
13170 |
-95 |
-35 |
570 |
2630 |
-360 |
|
1602 |
13145 |
13130 |
13335 |
13080 |
13145 |
13185 |
0 |
40 |
9506 |
16534 |
-444 |
|
1603 |
13065 |
13150 |
13235 |
13035 |
13050 |
13105 |
-15 |
40 |
2908 |
9860 |
408 |
|
1604 |
12965 |
13005 |
13145 |
12930 |
12955 |
12965 |
-10 |
0 |
428 |
4536 |
166 |
|
1605 |
12860 |
13020 |
13020 |
12855 |
12860 |
12890 |
0 |
30 |
112 |
540 |
20 |
|
1606 |
12750 |
|
|
|
12780 |
12780 |
30 |
30 |
0 |
20 |
0 |
|
1607 |
12655 |
|
|
|
12685 |
12685 |
30 |
30 |
0 |
12 |
0 |
|
1608 |
12490 |
|
|
|
12515 |
12515 |
25 |
25 |
0 |
28 |
0 |
|
1609 |
12630 |
|
|
|
12660 |
12660 |
30 |
30 |
0 |
50 |
0 |
|
1610 |
12590 |
|
|
|
12620 |
12620 |
30 |
30 |
0 |
36 |
0 |
|
1611 |
12330 |
12410 |
12505 |
12410 |
12505 |
12455 |
175 |
125 |
4 |
36 |
0 |
|
1612 |
12445 |
12540 |
12550 |
12540 |
12550 |
12540 |
105 |
95 |
10 |
6 |
-4 |
|
小计 |
|
|
|
|
|
|
|
|
13538 |
34288 / -214 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:镍 |
|||||||||||
|
1601 |
69000 |
69490 |
69520 |
67200 |
67790 |
68440 |
-1210 |
-560 |
5566 |
100812 |
-3010 |
|
1602 |
69300 |
67710 |
68760 |
67690 |
67690 |
68020 |
-1610 |
-1280 |
60 |
1054 |
10 |
|
1603 |
69620 |
69120 |
69120 |
68000 |
68220 |
68230 |
-1400 |
-1390 |
132 |
2060 |
8 |
|
1604 |
69820 |
69960 |
69960 |
69010 |
69010 |
69630 |
-810 |
-190 |
12 |
80 |
4 |
|
1605 |
70360 |
70810 |
70960 |
68560 |
68930 |
69370 |
-1430 |
-990 |
577174 |
428358 |
-810 |
|
1606 |
70990 |
71220 |
71220 |
68750 |
68990 |
69500 |
-2000 |
-1490 |
124 |
168 |
20 |
|
1607 |
71600 |
|
|
|
70100 |
70100 |
-1500 |
-1500 |
0 |
30 |
0 |
|
1608 |
71060 |
69830 |
69830 |
69790 |
69790 |
69810 |
-1270 |
-1250 |
6 |
66 |
-2 |
|
1609 |
71570 |
71920 |
71920 |
69960 |
70180 |
70560 |
-1390 |
-1010 |
658 |
1986 |
288 |
|
1610 |
72300 |
|
|
|
71280 |
71280 |
-1020 |
-1020 |
0 |
86 |
0 |
|
1611 |
71860 |
71390 |
71390 |
71390 |
71390 |
71390 |
-470 |
-470 |
2 |
136 |
0 |
|
1612 |
72740 |
|
|
|
72740 |
72740 |
0 |
0 |
0 |
20 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
583734 |
534856 / -3492 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:锡 |
|||||||||||
|
1601 |
93000 |
94850 |
94850 |
90560 |
93000 |
93080 |
0 |
80 |
52 |
928 |
-40 |
|
1602 |
92840 |
|
|
|
92920 |
92920 |
80 |
80 |
0 |
0 |
0 |
|
1603 |
90470 |
|
|
|
90550 |
90550 |
80 |
80 |
0 |
2 |
0 |
|
1604 |
91230 |
|
|
|
91310 |
91310 |
80 |
80 |
0 |
12 |
0 |
|
1605 |
93280 |
92680 |
93790 |
91430 |
91710 |
92360 |
-1570 |
-920 |
7628 |
5476 |
-26 |
|
1606 |
93380 |
|
|
|
92460 |
92460 |
-920 |
-920 |
0 |
6 |
0 |
|
1607 |
94690 |
|
|
|
93760 |
93760 |
-930 |
-930 |
0 |
4 |
0 |
|
1608 |
93050 |
|
|
|
93050 |
93050 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
94700 |
94800 |
94800 |
93000 |
93440 |
93800 |
-1260 |
-900 |
8 |
196 |
4 |
|
1610 |
93670 |
|
|
|
93670 |
93670 |
0 |
0 |
0 |
32 |
0 |
|
1611 |
91370 |
|
|
|
90500 |
90500 |
-870 |
-870 |
0 |
0 |
0 |
|
1612 |
89830 |
|
|
|
89830 |
89830 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
7688 |
6656 / -62 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:螺纹钢 |
|||||||||||
|
1601 |
1841 |
1890 |
1910 |
1837 |
1837 |
1856 |
-4 |
15 |
12404 |
76440 |
-9224 |
|
1602 |
1747 |
1778 |
1778 |
1717 |
1730 |
1747 |
-17 |
0 |
5902 |
29000 |
-1524 |
|
1603 |
1742 |
1738 |
1777 |
1727 |
1729 |
1747 |
-13 |
5 |
3050 |
21318 |
-828 |
|
1604 |
1769 |
1775 |
1780 |
1755 |
1755 |
1768 |
-14 |
-1 |
20 |
4106 |
2 |
|
1605 |
1789 |
1821 |
1846 |
1773 |
1777 |
1797 |
-12 |
8 |
6700936 |
3062134 |
-206440 |
|
1606 |
1772 |
1781 |
1815 |
1759 |
1763 |
1781 |
-9 |
9 |
3422 |
16188 |
-1244 |
|
1607 |
1782 |
1828 |
1828 |
1774 |
1774 |
1777 |
-8 |
-5 |
232 |
6398 |
-4 |
|
1608 |
1793 |
1811 |
1811 |
1811 |
1811 |
1811 |
18 |
18 |
2 |
2900 |
0 |
|
1609 |
1803 |
1813 |
1853 |
1777 |
1791 |
1812 |
-12 |
9 |
1320 |
8238 |
-20 |
|
1610 |
1803 |
1825 |
1865 |
1782 |
1791 |
1810 |
-12 |
7 |
197286 |
354758 |
14708 |
|
1611 |
1796 |
1810 |
1835 |
1778 |
1784 |
1802 |
-12 |
6 |
514 |
4684 |
-34 |
|
1612 |
1816 |
1823 |
1840 |
1802 |
1802 |
1813 |
-14 |
-3 |
138 |
442 |
60 |
|
小计 |
|
|
|
|
|
|
|
|
6925226 |
3586606 / -204548 |
|
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。
