|
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 |
|||||||||||
|
1603 |
35670 |
35600 |
35900 |
35540 |
35680 |
35700 |
10 |
30 |
90290 |
153568 |
-11628 |
|
1604 |
35770 |
35670 |
36010 |
35650 |
35750 |
35790 |
-20 |
20 |
274046 |
251394 |
18666 |
|
1605 |
35860 |
35780 |
36080 |
35740 |
35820 |
35880 |
-40 |
20 |
67592 |
163512 |
11518 |
|
1606 |
35910 |
35810 |
36120 |
35790 |
35840 |
35960 |
-70 |
50 |
31786 |
64322 |
10770 |
|
1607 |
35960 |
35860 |
36160 |
35820 |
35860 |
35980 |
-100 |
20 |
10024 |
30902 |
5218 |
|
1608 |
35980 |
35920 |
36190 |
35850 |
35890 |
35990 |
-90 |
10 |
880 |
12012 |
290 |
|
1609 |
36020 |
35900 |
36220 |
35900 |
35910 |
35990 |
-110 |
-30 |
494 |
6292 |
148 |
|
1610 |
36100 |
35990 |
36280 |
35960 |
35960 |
36050 |
-140 |
-50 |
160 |
4516 |
16 |
|
1611 |
36100 |
35980 |
36290 |
35940 |
36000 |
36070 |
-100 |
-30 |
166 |
3240 |
32 |
|
1612 |
36130 |
36020 |
36280 |
35960 |
36030 |
36020 |
-100 |
-110 |
272 |
3146 |
4 |
|
1701 |
36110 |
35990 |
36270 |
35980 |
35980 |
36130 |
-130 |
20 |
164 |
2450 |
70 |
|
1702 |
36110 |
36090 |
36200 |
35990 |
36000 |
36110 |
-110 |
0 |
24 |
18 |
18 |
|
小计 |
|
|
|
|
|
|
|
|
475898 |
695372 / 35122 |
|
|
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 |
|||||||||||
|
1603 |
10755 |
10820 |
11005 |
10770 |
10985 |
10915 |
230 |
160 |
37538 |
100008 |
-7104 |
|
1604 |
10815 |
10880 |
11070 |
10830 |
11045 |
10970 |
230 |
155 |
282232 |
257796 |
36024 |
|
1605 |
10860 |
10950 |
11110 |
10875 |
11070 |
11005 |
210 |
145 |
103062 |
164974 |
18210 |
|
1606 |
10895 |
10945 |
11135 |
10915 |
11100 |
11025 |
205 |
130 |
34784 |
96788 |
6894 |
|
1607 |
10920 |
10970 |
11160 |
10950 |
11125 |
11055 |
205 |
135 |
8436 |
29086 |
1046 |
|
1608 |
10955 |
10995 |
11180 |
10985 |
11145 |
11100 |
190 |
145 |
1044 |
19550 |
250 |
|
1609 |
10975 |
11155 |
11170 |
11020 |
11155 |
11100 |
180 |
125 |
220 |
5596 |
124 |
|
1610 |
11025 |
11025 |
11230 |
11025 |
11170 |
11150 |
145 |
125 |
262 |
5944 |
104 |
|
1611 |
11050 |
11070 |
11250 |
11050 |
11180 |
11170 |
130 |
120 |
186 |
4076 |
-20 |
|
1612 |
11055 |
11050 |
11255 |
11050 |
11190 |
11160 |
135 |
105 |
232 |
440 |
74 |
|
1701 |
11010 |
11110 |
11285 |
11000 |
11180 |
11180 |
170 |
170 |
104 |
104 |
80 |
|
1702 |
11010 |
11150 |
11150 |
11150 |
11150 |
11150 |
140 |
140 |
4 |
4 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
468104 |
684366 / 55686 |
|
|
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 |
|||||||||||
|
1603 |
13800 |
13710 |
13770 |
13565 |
13610 |
13665 |
-190 |
-135 |
43146 |
71128 |
-6182 |
|
1604 |
13860 |
13735 |
13830 |
13615 |
13660 |
13715 |
-200 |
-145 |
310634 |
175224 |
5074 |
|
1605 |
13895 |
13800 |
13865 |
13645 |
13695 |
13750 |
-200 |
-145 |
42812 |
65088 |
5500 |
|
1606 |
13895 |
13845 |
13875 |
13670 |
13720 |
13770 |
-175 |
-125 |
4304 |
17162 |
598 |
|
1607 |
13920 |
13840 |
13900 |
13700 |
13705 |
13780 |
-215 |
-140 |
222 |
2998 |
12 |
|
1608 |
13935 |
13835 |
13845 |
13705 |
13705 |
13795 |
-230 |
-140 |
34 |
728 |
10 |
|
1609 |
13950 |
13830 |
13920 |
13750 |
13775 |
13810 |
-175 |
-140 |
108 |
612 |
64 |
|
1610 |
14010 |
13820 |
13895 |
13820 |
13820 |
13840 |
-190 |
-170 |
8 |
272 |
2 |
|
1611 |
13985 |
13915 |
13915 |
13855 |
13855 |
13875 |
-130 |
-110 |
6 |
114 |
4 |
|
1612 |
13975 |
13920 |
13930 |
13845 |
13880 |
13890 |
-95 |
-85 |
16 |
70 |
8 |
|
1701 |
13990 |
|
|
|
13990 |
13990 |
0 |
0 |
0 |
46 |
0 |
|
1702 |
13990 |
|
|
|
13990 |
13990 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
401290 |
333442 / 5090 |
|
|
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 |
|||||||||||
|
1603 |
13935 |
13840 |
13880 |
13690 |
13695 |
13775 |
-240 |
-160 |
4654 |
18984 |
-696 |
|
1604 |
13755 |
13670 |
13785 |
13580 |
13590 |
13675 |
-165 |
-80 |
9360 |
20256 |
1892 |
|
1605 |
13585 |
13540 |
13625 |
13450 |
13470 |
13545 |
-115 |
-40 |
1784 |
5664 |
684 |
|
1606 |
13520 |
13430 |
13430 |
13405 |
13405 |
13405 |
-115 |
-115 |
24 |
720 |
16 |
|
1607 |
13395 |
13360 |
13395 |
13360 |
13395 |
13370 |
0 |
-25 |
20 |
52 |
16 |
|
1608 |
13435 |
|
|
|
13410 |
13410 |
-25 |
-25 |
0 |
32 |
0 |
|
1609 |
13305 |
|
|
|
13280 |
13280 |
-25 |
-25 |
0 |
38 |
0 |
|
1610 |
13245 |
13145 |
13145 |
13145 |
13145 |
13145 |
-100 |
-100 |
2 |
36 |
0 |
|
1611 |
13100 |
13065 |
13065 |
13035 |
13035 |
13050 |
-65 |
-50 |
4 |
52 |
0 |
|
1612 |
13015 |
12910 |
12910 |
12910 |
12910 |
12910 |
-105 |
-105 |
2 |
70 |
0 |
|
1701 |
12820 |
|
|
|
12715 |
12715 |
-105 |
-105 |
0 |
28 |
0 |
|
1702 |
12820 |
13400 |
13400 |
12975 |
12975 |
13145 |
155 |
325 |
12 |
10 |
10 |
|
小计 |
|
|
|
|
|
|
|
|
15862 |
45942 / 1922 |
|
|
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 |
|||||||||||
|
1603 |
65390 |
65600 |
66220 |
65540 |
65940 |
65870 |
550 |
480 |
202 |
2678 |
28 |
|
1604 |
65560 |
66320 |
66910 |
66080 |
66360 |
66420 |
800 |
860 |
172 |
400 |
80 |
|
1605 |
65910 |
66010 |
67080 |
66010 |
66660 |
66590 |
750 |
680 |
600702 |
446270 |
16356 |
|
1606 |
66220 |
69940 |
69940 |
66350 |
66600 |
66860 |
380 |
640 |
150 |
426 |
4 |
|
1607 |
67620 |
|
|
|
68270 |
68270 |
650 |
650 |
0 |
46 |
0 |
|
1608 |
66820 |
67180 |
67950 |
66680 |
67950 |
67330 |
1130 |
510 |
14 |
96 |
8 |
|
1609 |
66680 |
67020 |
68000 |
66900 |
67650 |
67460 |
970 |
780 |
4934 |
8894 |
1350 |
|
1610 |
66980 |
|
|
|
67760 |
67760 |
780 |
780 |
0 |
96 |
0 |
|
1611 |
67890 |
|
|
|
68680 |
68680 |
790 |
790 |
0 |
132 |
0 |
|
1612 |
68020 |
67770 |
67770 |
67770 |
67770 |
67770 |
-250 |
-250 |
2 |
16 |
2 |
|
1701 |
68280 |
69490 |
69490 |
68210 |
68690 |
68470 |
410 |
190 |
216 |
412 |
148 |
|
1702 |
68280 |
|
|
|
68280 |
68280 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
606392 |
459466 / 17976 |
|
|
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 |
|||||||||||
|
1603 |
94230 |
|
|
|
94230 |
94230 |
0 |
0 |
0 |
2 |
0 |
|
1604 |
99130 |
|
|
|
99130 |
99130 |
0 |
0 |
0 |
10 |
0 |
|
1605 |
99650 |
99410 |
100180 |
99000 |
99190 |
99600 |
-460 |
-50 |
12660 |
7630 |
682 |
|
1606 |
100110 |
|
|
|
100060 |
100060 |
-50 |
-50 |
0 |
6 |
0 |
|
1607 |
101510 |
|
|
|
101460 |
101460 |
-50 |
-50 |
0 |
4 |
0 |
|
1608 |
99780 |
|
|
|
99730 |
99730 |
-50 |
-50 |
0 |
0 |
0 |
|
1609 |
99620 |
99500 |
99810 |
99240 |
99240 |
99580 |
-380 |
-40 |
8 |
254 |
4 |
|
1610 |
98850 |
|
|
|
98810 |
98810 |
-40 |
-40 |
0 |
30 |
0 |
|
1611 |
100420 |
|
|
|
100380 |
100380 |
-40 |
-40 |
0 |
0 |
0 |
|
1612 |
97230 |
97530 |
102680 |
97530 |
100290 |
99720 |
3060 |
2490 |
10 |
2 |
2 |
|
1701 |
99240 |
|
|
|
99240 |
99240 |
0 |
0 |
0 |
0 |
0 |
|
1702 |
99240 |
|
|
|
101780 |
101780 |
2540 |
2540 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
12678 |
7938 / 688 |
|
|
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 |
|||||||||||
|
1603 |
1797 |
1805 |
1807 |
1796 |
1799 |
1801 |
2 |
4 |
1106 |
15630 |
-258 |
|
1604 |
1846 |
1858 |
1863 |
1853 |
1855 |
1858 |
9 |
12 |
728 |
7452 |
-82 |
|
1605 |
1860 |
1872 |
1880 |
1861 |
1865 |
1871 |
5 |
11 |
2707824 |
2279270 |
57722 |
|
1606 |
1831 |
1847 |
1850 |
1832 |
1834 |
1841 |
3 |
10 |
804 |
15822 |
20 |
|
1607 |
1823 |
1839 |
1849 |
1831 |
1836 |
1838 |
13 |
15 |
344 |
7458 |
20 |
|
1608 |
1846 |
1850 |
1856 |
1834 |
1838 |
1842 |
-8 |
-4 |
958 |
2032 |
-472 |
|
1609 |
1847 |
1863 |
1866 |
1850 |
1853 |
1858 |
6 |
11 |
1858 |
9094 |
110 |
|
1610 |
1864 |
1872 |
1880 |
1861 |
1864 |
1869 |
0 |
5 |
402854 |
867334 |
73200 |
|
1611 |
1842 |
1859 |
1864 |
1848 |
1851 |
1855 |
9 |
13 |
142 |
5418 |
0 |
|
1612 |
1855 |
1871 |
1873 |
1856 |
1857 |
1862 |
2 |
7 |
350 |
1066 |
-42 |
|
1701 |
1869 |
1873 |
1880 |
1861 |
1863 |
1868 |
-6 |
-1 |
7730 |
20438 |
2216 |
|
1702 |
1869 |
1874 |
1875 |
1850 |
1858 |
1865 |
-11 |
-4 |
178 |
154 |
154 |
|
小计 |
|
|
|
|
|
|
|
|
3124876 |
3231168 / 132588 |
|
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。
