|
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 |
36030 |
35560 |
35570 |
33820 |
35500 |
35420 |
-530 |
-610 |
4660 |
22120 |
-140 |
|
1603 |
36320 |
35530 |
35820 |
35530 |
35660 |
35670 |
-660 |
-650 |
98178 |
165196 |
-9302 |
|
1604 |
36440 |
35800 |
35940 |
35510 |
35750 |
35770 |
-690 |
-670 |
190342 |
232728 |
-9208 |
|
1605 |
36530 |
35600 |
36020 |
35600 |
35860 |
35860 |
-670 |
-670 |
58462 |
151994 |
1424 |
|
1606 |
36590 |
35940 |
36070 |
35720 |
35910 |
35910 |
-680 |
-680 |
20742 |
53552 |
-3738 |
|
1607 |
36640 |
36000 |
36090 |
35800 |
35970 |
35960 |
-670 |
-680 |
5302 |
25684 |
1150 |
|
1608 |
36640 |
36030 |
36100 |
35870 |
36020 |
35980 |
-620 |
-660 |
1124 |
11722 |
30 |
|
1609 |
36720 |
36180 |
36180 |
35900 |
36060 |
36020 |
-660 |
-700 |
582 |
6144 |
-46 |
|
1610 |
36740 |
36140 |
36220 |
35980 |
36120 |
36100 |
-620 |
-640 |
200 |
4500 |
50 |
|
1611 |
36750 |
36100 |
36210 |
36000 |
36150 |
36100 |
-600 |
-650 |
136 |
3208 |
68 |
|
1612 |
36690 |
36140 |
36210 |
36010 |
36170 |
36130 |
-520 |
-560 |
152 |
3142 |
36 |
|
1701 |
36770 |
36240 |
36240 |
36000 |
36150 |
36110 |
-620 |
-660 |
142 |
2380 |
24 |
|
小计 |
380022 |
682370 / -19652 |
|||||||||
|
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 |
10700 |
10450 |
10785 |
10450 |
10780 |
10690 |
80 |
-10 |
6710 |
24490 |
-3970 |
|
1603 |
10770 |
10740 |
10835 |
10660 |
10820 |
10755 |
50 |
-15 |
17188 |
107112 |
-3982 |
|
1604 |
10835 |
10750 |
10880 |
10715 |
10875 |
10815 |
40 |
-20 |
76200 |
221772 |
10436 |
|
1605 |
10875 |
10855 |
10925 |
10760 |
10920 |
10860 |
45 |
-15 |
31184 |
146764 |
4106 |
|
1606 |
10900 |
10890 |
10955 |
10795 |
10945 |
10895 |
45 |
-5 |
13846 |
89894 |
5714 |
|
1607 |
10925 |
10880 |
10985 |
10835 |
10970 |
10920 |
45 |
-5 |
2916 |
28040 |
1288 |
|
1608 |
10950 |
10895 |
11010 |
10885 |
11010 |
10955 |
60 |
5 |
250 |
19300 |
20 |
|
1609 |
10955 |
10955 |
11035 |
10940 |
11035 |
10975 |
80 |
20 |
68 |
5472 |
18 |
|
1610 |
10985 |
11000 |
11040 |
11000 |
11035 |
11025 |
50 |
40 |
10 |
5840 |
4 |
|
1611 |
11005 |
11030 |
11075 |
11000 |
11055 |
11050 |
50 |
45 |
38 |
4096 |
10 |
|
1612 |
11040 |
11065 |
11085 |
11025 |
11070 |
11055 |
30 |
15 |
12 |
366 |
2 |
|
1701 |
11010 |
11010 |
11010 |
0 |
0 |
0 |
24 |
0 |
|||
|
小计 |
148422 |
653170 / 13646 |
|||||||||
|
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 |
13625 |
13650 |
13795 |
12700 |
13640 |
13645 |
15 |
20 |
910 |
13920 |
160 |
|
1603 |
13790 |
13745 |
13900 |
13645 |
13755 |
13800 |
-35 |
10 |
32664 |
77310 |
-1774 |
|
1604 |
13845 |
13780 |
13960 |
13720 |
13815 |
13860 |
-30 |
15 |
165790 |
170150 |
5016 |
|
1605 |
13865 |
13770 |
13985 |
13730 |
13845 |
13895 |
-20 |
30 |
25204 |
59588 |
1964 |
|
1606 |
13870 |
13835 |
13995 |
13785 |
13860 |
13895 |
-10 |
25 |
5844 |
16564 |
1160 |
|
1607 |
13840 |
13860 |
14020 |
13850 |
13900 |
13920 |
60 |
80 |
300 |
2986 |
-28 |
|
1608 |
13915 |
13945 |
13995 |
13860 |
13985 |
13935 |
70 |
20 |
14 |
718 |
0 |
|
1609 |
13970 |
13960 |
14020 |
13920 |
13930 |
13950 |
-40 |
-20 |
42 |
548 |
-16 |
|
1610 |
13970 |
14020 |
14020 |
14000 |
14000 |
14010 |
30 |
40 |
12 |
270 |
-4 |
|
1611 |
13965 |
14045 |
14045 |
13955 |
13955 |
13985 |
-10 |
20 |
32 |
110 |
-8 |
|
1612 |
13905 |
14010 |
14010 |
13945 |
13945 |
13975 |
40 |
70 |
14 |
62 |
-2 |
|
1701 |
14025 |
13990 |
13990 |
13990 |
13990 |
13990 |
-35 |
-35 |
2 |
46 |
-2 |
|
小计 |
230828 |
342272 / 6466 |
|||||||||
|
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 |
14800 |
14485 |
14485 |
14000 |
14000 |
14385 |
-800 |
-415 |
100 |
4360 |
-80 |
|
1603 |
13855 |
13975 |
14125 |
13810 |
13875 |
13935 |
20 |
80 |
4306 |
19680 |
70 |
|
1604 |
13655 |
13915 |
13915 |
13585 |
13745 |
13755 |
90 |
100 |
5820 |
18364 |
928 |
|
1605 |
13465 |
13560 |
13650 |
13455 |
13600 |
13585 |
135 |
120 |
1148 |
4980 |
310 |
|
1606 |
13490 |
13465 |
13545 |
13465 |
13490 |
13520 |
0 |
30 |
106 |
704 |
82 |
|
1607 |
13365 |
13395 |
13395 |
30 |
30 |
0 |
36 |
0 |
|||
|
1608 |
13405 |
13435 |
13435 |
30 |
30 |
0 |
32 |
0 |
|||
|
1609 |
13110 |
13305 |
13305 |
13305 |
13305 |
13305 |
195 |
195 |
2 |
38 |
-2 |
|
1610 |
13080 |
13175 |
13300 |
13175 |
13220 |
13245 |
140 |
165 |
12 |
36 |
2 |
|
1611 |
12975 |
13100 |
13100 |
13100 |
13100 |
13100 |
125 |
125 |
2 |
52 |
-2 |
|
1612 |
13010 |
13000 |
13035 |
13000 |
13035 |
13015 |
25 |
5 |
4 |
70 |
2 |
|
1701 |
12815 |
12820 |
12820 |
5 |
5 |
0 |
28 |
0 |
|||
|
小计 |
11500 |
48380 / 1310 |
|||||||||
|
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 |
67820 |
62400 |
62400 |
62400 |
62400 |
62400 |
-5420 |
-5420 |
60 |
504 |
-60 |
|
1603 |
68030 |
63880 |
65860 |
63880 |
65770 |
65390 |
-2260 |
-2640 |
132 |
2650 |
22 |
|
1604 |
69060 |
64460 |
66320 |
64380 |
66230 |
65560 |
-2830 |
-3500 |
188 |
320 |
48 |
|
1605 |
69130 |
64950 |
66600 |
64280 |
66320 |
65910 |
-2810 |
-3220 |
399620 |
429914 |
22494 |
|
1606 |
69760 |
66390 |
67380 |
65630 |
66460 |
66220 |
-3300 |
-3540 |
116 |
422 |
26 |
|
1607 |
71230 |
67620 |
67620 |
-3610 |
-3610 |
0 |
46 |
0 |
|||
|
1608 |
70500 |
66500 |
66990 |
66500 |
66990 |
66820 |
-3510 |
-3680 |
6 |
88 |
-2 |
|
1609 |
69980 |
64450 |
67420 |
64450 |
67100 |
66680 |
-2880 |
-3300 |
5030 |
7544 |
2302 |
|
1610 |
70300 |
66980 |
66980 |
-3320 |
-3320 |
0 |
96 |
0 |
|||
|
1611 |
71250 |
67890 |
67890 |
-3360 |
-3360 |
0 |
132 |
0 |
|||
|
1612 |
71390 |
68020 |
68020 |
-3370 |
-3370 |
0 |
14 |
0 |
|||
|
1701 |
71020 |
68260 |
69030 |
67910 |
68380 |
68280 |
-2640 |
-2740 |
118 |
264 |
56 |
|
小计 |
405270 |
441994 / 24886 |
|||||||||
|
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 |
97270 |
101000 |
97270 |
101000 |
99130 |
4010 |
2140 |
4 |
10 |
0 |
|
1605 |
99560 |
98000 |
100300 |
97030 |
99930 |
99650 |
370 |
90 |
6436 |
6948 |
802 |
|
1606 |
100020 |
100110 |
100110 |
90 |
90 |
0 |
6 |
0 |
|||
|
1607 |
101420 |
101510 |
101510 |
90 |
90 |
0 |
4 |
0 |
|||
|
1608 |
99690 |
99690 |
99690 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
99700 |
99100 |
99950 |
98280 |
99950 |
99620 |
250 |
-80 |
26 |
250 |
12 |
|
1610 |
98930 |
98850 |
98850 |
-80 |
-80 |
0 |
30 |
0 |
|||
|
1611 |
100500 |
100420 |
100420 |
-80 |
-80 |
0 |
0 |
0 |
|||
|
1612 |
97310 |
97310 |
97310 |
0 |
0 |
0 |
0 |
0 |
|||
|
1701 |
99320 |
99320 |
99320 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
6466 |
7250 / 814 |
|||||||||
|
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 |
1773 |
1730 |
1750 |
1730 |
1750 |
1732 |
-23 |
-41 |
960 |
3240 |
-960 |
|
1603 |
1794 |
1798 |
1807 |
1788 |
1805 |
1797 |
11 |
3 |
1190 |
15888 |
-504 |
|
1604 |
1834 |
1838 |
1866 |
1820 |
1855 |
1846 |
21 |
12 |
610 |
7534 |
-8 |
|
1605 |
1842 |
1835 |
1880 |
1833 |
1872 |
1860 |
30 |
18 |
2680436 |
2221548 |
132932 |
|
1606 |
1816 |
1760 |
1860 |
1760 |
1841 |
1831 |
25 |
15 |
970 |
15802 |
114 |
|
1607 |
1809 |
1792 |
1846 |
1792 |
1835 |
1823 |
26 |
14 |
308 |
7438 |
10 |
|
1608 |
1835 |
1837 |
1859 |
1837 |
1841 |
1846 |
6 |
11 |
326 |
2504 |
-136 |
|
1609 |
1834 |
1834 |
1867 |
1825 |
1854 |
1847 |
20 |
13 |
2110 |
8984 |
222 |
|
1610 |
1841 |
1836 |
1883 |
1830 |
1871 |
1864 |
30 |
23 |
422842 |
794134 |
117798 |
|
1611 |
1821 |
1822 |
1863 |
1822 |
1852 |
1842 |
31 |
21 |
240 |
5418 |
2 |
|
1612 |
1835 |
1836 |
1872 |
1836 |
1862 |
1855 |
27 |
20 |
44 |
1108 |
20 |
|
1701 |
1847 |
1847 |
1883 |
1838 |
1871 |
1869 |
24 |
22 |
8742 |
18222 |
5572 |
|
小计 |
3118778 |
3101820 / 255062 |
|||||||||
注：
1、报价单位：铜、铝、锌、铅为元/吨。
2、交易单位：铜、铝、锌、铅为5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。
