|
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 |
|||||||||||
|
1602 |
35480 |
35560 |
35820 |
35470 |
35470 |
35610 |
-10 |
130 |
22540 |
49230 |
-4402 |
|
1603 |
35540 |
35670 |
35980 |
35570 |
35600 |
35740 |
60 |
200 |
418618 |
247240 |
-17810 |
|
1604 |
35580 |
35690 |
36060 |
35640 |
35650 |
35800 |
70 |
220 |
149574 |
223966 |
22430 |
|
1605 |
35610 |
35760 |
36080 |
35680 |
35700 |
35830 |
90 |
220 |
60800 |
135992 |
5536 |
|
1606 |
35660 |
35830 |
36110 |
35700 |
35700 |
35880 |
40 |
220 |
11426 |
50788 |
388 |
|
1607 |
35640 |
35790 |
36090 |
35710 |
35750 |
35850 |
110 |
210 |
3826 |
21156 |
1754 |
|
1608 |
35670 |
35870 |
36090 |
35730 |
35730 |
35850 |
60 |
180 |
196 |
6912 |
-4 |
|
1609 |
35670 |
35860 |
36170 |
35760 |
35760 |
35850 |
90 |
180 |
534 |
6142 |
344 |
|
1610 |
35710 |
35790 |
35940 |
35780 |
35780 |
35870 |
70 |
160 |
74 |
4524 |
-14 |
|
1611 |
35790 |
35850 |
36010 |
35830 |
35830 |
35900 |
40 |
110 |
46 |
3206 |
-6 |
|
1612 |
35740 |
35850 |
36060 |
35780 |
35780 |
35890 |
40 |
150 |
128 |
3016 |
-14 |
|
1701 |
35800 |
35910 |
35960 |
35800 |
35800 |
35870 |
0 |
70 |
356 |
1072 |
290 |
|
小计 |
|
|
|
|
|
|
|
|
668118 |
753244 / 8492 |
|
|
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 |
|||||||||||
|
1602 |
10760 |
10755 |
10820 |
10720 |
10725 |
10760 |
-35 |
0 |
6646 |
32706 |
-3146 |
|
1603 |
10775 |
10790 |
10850 |
10735 |
10745 |
10800 |
-30 |
25 |
145400 |
169980 |
-17994 |
|
1604 |
10775 |
10815 |
10870 |
10745 |
10760 |
10815 |
-15 |
40 |
86776 |
207472 |
14424 |
|
1605 |
10780 |
10815 |
10880 |
10760 |
10770 |
10830 |
-10 |
50 |
50358 |
149644 |
10968 |
|
1606 |
10790 |
10835 |
10890 |
10775 |
10795 |
10835 |
5 |
45 |
14896 |
79938 |
2456 |
|
1607 |
10780 |
10830 |
10900 |
10780 |
10800 |
10855 |
20 |
75 |
2808 |
25366 |
506 |
|
1608 |
10785 |
10845 |
10905 |
10800 |
10805 |
10865 |
20 |
80 |
2048 |
13678 |
698 |
|
1609 |
10800 |
10910 |
10930 |
10795 |
10815 |
10860 |
15 |
60 |
176 |
5642 |
-108 |
|
1610 |
10805 |
10885 |
10910 |
10835 |
10835 |
10895 |
30 |
90 |
208 |
5794 |
40 |
|
1611 |
10835 |
10855 |
10925 |
10840 |
10840 |
10910 |
5 |
75 |
212 |
4148 |
2 |
|
1612 |
10830 |
10905 |
10920 |
10870 |
10920 |
10915 |
90 |
85 |
90 |
228 |
80 |
|
1701 |
10840 |
|
|
|
10925 |
10925 |
85 |
85 |
0 |
14 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
309618 |
694610 / 7926 |
|
|
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 |
|||||||||||
|
1602 |
12970 |
13030 |
13030 |
12910 |
12940 |
12985 |
-30 |
15 |
7590 |
21500 |
-3694 |
|
1603 |
13025 |
13100 |
13100 |
12955 |
12980 |
13035 |
-45 |
10 |
358634 |
149988 |
-4808 |
|
1604 |
13065 |
13065 |
13130 |
12990 |
13005 |
13070 |
-60 |
5 |
94126 |
124204 |
12516 |
|
1605 |
13085 |
13155 |
13155 |
13010 |
13025 |
13085 |
-60 |
0 |
27424 |
46522 |
2760 |
|
1606 |
13105 |
13120 |
13155 |
13030 |
13045 |
13090 |
-60 |
-15 |
1068 |
11370 |
-228 |
|
1607 |
13110 |
13180 |
13180 |
13060 |
13065 |
13130 |
-45 |
20 |
122 |
2480 |
26 |
|
1608 |
13135 |
13150 |
13170 |
13120 |
13160 |
13145 |
25 |
10 |
28 |
726 |
4 |
|
1609 |
13105 |
13200 |
13285 |
13060 |
13060 |
13170 |
-45 |
65 |
124 |
654 |
34 |
|
1610 |
13150 |
13190 |
13190 |
13145 |
13145 |
13175 |
-5 |
25 |
8 |
256 |
-2 |
|
1611 |
13235 |
13160 |
13160 |
13160 |
13160 |
13160 |
-75 |
-75 |
4 |
114 |
4 |
|
1612 |
13205 |
|
|
|
13130 |
13130 |
-75 |
-75 |
0 |
68 |
0 |
|
1701 |
13230 |
|
|
|
13230 |
13230 |
0 |
0 |
0 |
14 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
489128 |
357896 / 6612 |
|
|
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 |
|||||||||||
|
1602 |
13640 |
13670 |
13720 |
13650 |
13700 |
13695 |
60 |
55 |
520 |
4756 |
-106 |
|
1603 |
13115 |
13240 |
13265 |
13105 |
13145 |
13180 |
30 |
65 |
6728 |
14830 |
20 |
|
1604 |
12950 |
13050 |
13085 |
12965 |
12985 |
13030 |
35 |
80 |
2402 |
12800 |
120 |
|
1605 |
12860 |
12980 |
12980 |
12855 |
12895 |
12925 |
35 |
65 |
586 |
2906 |
200 |
|
1606 |
12805 |
|
|
|
12870 |
12870 |
65 |
65 |
0 |
194 |
0 |
|
1607 |
12710 |
12825 |
12825 |
12755 |
12775 |
12785 |
65 |
75 |
6 |
28 |
2 |
|
1608 |
12725 |
|
|
|
12800 |
12800 |
75 |
75 |
0 |
30 |
0 |
|
1609 |
12635 |
12605 |
12770 |
12600 |
12690 |
12705 |
55 |
70 |
18 |
42 |
-2 |
|
1610 |
12550 |
|
|
|
12620 |
12620 |
70 |
70 |
0 |
34 |
0 |
|
1611 |
12525 |
|
|
|
12595 |
12595 |
70 |
70 |
0 |
54 |
0 |
|
1612 |
12455 |
12590 |
12590 |
12500 |
12565 |
12550 |
110 |
95 |
6 |
80 |
2 |
|
1701 |
12310 |
12560 |
12720 |
12120 |
12470 |
12460 |
160 |
150 |
82 |
12 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
10348 |
35766 / 244 |
|
|
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 |
|||||||||||
|
1602 |
69040 |
68500 |
68790 |
68420 |
68600 |
68560 |
-440 |
-480 |
24 |
710 |
-22 |
|
1603 |
69340 |
69300 |
69300 |
68880 |
69110 |
69050 |
-230 |
-290 |
102 |
2710 |
10 |
|
1604 |
69460 |
69790 |
69790 |
69440 |
69440 |
69610 |
-20 |
150 |
4 |
112 |
2 |
|
1605 |
69950 |
70440 |
70570 |
69550 |
69730 |
70070 |
-220 |
120 |
683710 |
442112 |
-1656 |
|
1606 |
70050 |
70660 |
70660 |
69860 |
69920 |
70020 |
-130 |
-30 |
294 |
446 |
214 |
|
1607 |
71120 |
71080 |
71080 |
71080 |
71080 |
71080 |
-40 |
-40 |
6 |
62 |
-6 |
|
1608 |
70820 |
71300 |
71300 |
71300 |
71300 |
71300 |
480 |
480 |
2 |
92 |
-2 |
|
1609 |
71020 |
71510 |
71590 |
70610 |
70780 |
71030 |
-240 |
10 |
1154 |
4036 |
98 |
|
1610 |
71190 |
|
|
|
71200 |
71200 |
10 |
10 |
0 |
94 |
0 |
|
1611 |
72090 |
|
|
|
72100 |
72100 |
10 |
10 |
0 |
136 |
0 |
|
1612 |
76760 |
|
|
|
76770 |
76770 |
10 |
10 |
0 |
20 |
0 |
|
1701 |
72120 |
72800 |
72800 |
72600 |
72600 |
72680 |
480 |
560 |
8 |
150 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
685304 |
450680 / -1360 |
|
|
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 |
|||||||||||
|
1602 |
94410 |
|
|
|
94410 |
94410 |
0 |
0 |
0 |
0 |
0 |
|
1603 |
94230 |
|
|
|
94230 |
94230 |
0 |
0 |
0 |
2 |
0 |
|
1604 |
96990 |
|
|
|
96990 |
96990 |
0 |
0 |
0 |
10 |
0 |
|
1605 |
99650 |
100720 |
100990 |
100040 |
100260 |
100520 |
610 |
870 |
29174 |
10584 |
938 |
|
1606 |
100100 |
|
|
|
100980 |
100980 |
880 |
880 |
0 |
6 |
0 |
|
1607 |
101510 |
|
|
|
102400 |
102400 |
890 |
890 |
0 |
4 |
0 |
|
1608 |
99770 |
|
|
|
99770 |
99770 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
99040 |
100010 |
100180 |
99520 |
100100 |
99970 |
1060 |
930 |
32 |
250 |
8 |
|
1610 |
98270 |
|
|
|
99200 |
99200 |
930 |
930 |
0 |
30 |
0 |
|
1611 |
99840 |
|
|
|
100780 |
100780 |
940 |
940 |
0 |
0 |
0 |
|
1612 |
96920 |
|
|
|
96920 |
96920 |
0 |
0 |
0 |
0 |
0 |
|
1701 |
98160 |
|
|
|
98160 |
98160 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
29206 |
10886 / 946 |
|
|
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 |
|||||||||||
|
1602 |
1800 |
1796 |
1797 |
1761 |
1766 |
1777 |
-34 |
-23 |
2092 |
7654 |
-800 |
|
1603 |
1807 |
1809 |
1809 |
1766 |
1767 |
1789 |
-40 |
-18 |
1534 |
19416 |
-276 |
|
1604 |
1833 |
1840 |
1840 |
1800 |
1800 |
1829 |
-33 |
-4 |
1462 |
6734 |
730 |
|
1605 |
1858 |
1861 |
1862 |
1810 |
1815 |
1841 |
-43 |
-17 |
7189268 |
3326818 |
-340270 |
|
1606 |
1832 |
1836 |
1836 |
1791 |
1795 |
1818 |
-37 |
-14 |
1304 |
16096 |
-72 |
|
1607 |
1831 |
1828 |
1836 |
1800 |
1800 |
1816 |
-31 |
-15 |
442 |
6940 |
-202 |
|
1608 |
1826 |
1839 |
1840 |
1806 |
1806 |
1823 |
-20 |
-3 |
160 |
2658 |
120 |
|
1609 |
1846 |
1853 |
1857 |
1814 |
1814 |
1843 |
-32 |
-3 |
2320 |
8204 |
252 |
|
1610 |
1848 |
1848 |
1860 |
1817 |
1818 |
1843 |
-30 |
-5 |
409184 |
673718 |
-6486 |
|
1611 |
1835 |
1836 |
1847 |
1806 |
1806 |
1827 |
-29 |
-8 |
384 |
5474 |
24 |
|
1612 |
1845 |
1849 |
1857 |
1814 |
1814 |
1839 |
-31 |
-6 |
150 |
1026 |
-32 |
|
1701 |
1856 |
1857 |
1868 |
1825 |
1826 |
1847 |
-30 |
-9 |
3100 |
9392 |
500 |
|
小计 |
|
|
|
|
|
|
|
|
7611400 |
4084130 / -346512 |
|
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。
