|
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 |
35700 |
35710 |
35800 |
35400 |
35410 |
35550 |
-290 |
-150 |
66708 |
147106 |
-6462 |
|
1604 |
35790 |
35760 |
35910 |
35470 |
35480 |
35650 |
-310 |
-140 |
343700 |
251098 |
-296 |
|
1605 |
35880 |
35840 |
36000 |
35540 |
35540 |
35730 |
-340 |
-150 |
83062 |
164652 |
1140 |
|
1606 |
35960 |
35890 |
36070 |
35590 |
35620 |
35780 |
-340 |
-180 |
26520 |
69464 |
5142 |
|
1607 |
35980 |
35880 |
36130 |
35630 |
35670 |
35820 |
-310 |
-160 |
10072 |
32254 |
1352 |
|
1608 |
35990 |
35910 |
36140 |
35640 |
35660 |
35820 |
-330 |
-170 |
1988 |
12656 |
644 |
|
1609 |
35990 |
35650 |
36150 |
35650 |
35720 |
35860 |
-270 |
-130 |
652 |
6370 |
78 |
|
1610 |
36050 |
35950 |
36180 |
35760 |
35760 |
35880 |
-290 |
-170 |
194 |
4520 |
4 |
|
1611 |
36070 |
35940 |
36160 |
35780 |
35840 |
35890 |
-230 |
-180 |
90 |
3268 |
28 |
|
1612 |
36020 |
35950 |
36180 |
35770 |
35810 |
35890 |
-210 |
-130 |
94 |
3176 |
30 |
|
1701 |
36130 |
36050 |
36160 |
35770 |
35820 |
35900 |
-310 |
-230 |
142 |
2488 |
38 |
|
1702 |
36110 |
36160 |
36160 |
35700 |
35790 |
35840 |
-320 |
-270 |
70 |
68 |
50 |
|
小计 |
|
|
|
|
|
|
|
|
533292 |
697120 / 1748 |
|
|
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 |
10915 |
10985 |
11080 |
10850 |
10920 |
10970 |
5 |
55 |
34280 |
90748 |
-9260 |
|
1604 |
10970 |
11050 |
11120 |
10930 |
10980 |
11035 |
10 |
65 |
230950 |
245582 |
-12214 |
|
1605 |
11005 |
11065 |
11150 |
10980 |
11030 |
11070 |
25 |
65 |
95066 |
171428 |
6454 |
|
1606 |
11025 |
11100 |
11180 |
11020 |
11060 |
11105 |
35 |
80 |
35126 |
101562 |
4774 |
|
1607 |
11055 |
11125 |
11200 |
11050 |
11090 |
11145 |
35 |
90 |
8490 |
31034 |
1948 |
|
1608 |
11100 |
11135 |
11215 |
11080 |
11125 |
11180 |
25 |
80 |
2852 |
19902 |
352 |
|
1609 |
11100 |
11130 |
11235 |
11100 |
11115 |
11180 |
15 |
80 |
298 |
5624 |
28 |
|
1610 |
11150 |
11185 |
11255 |
11140 |
11155 |
11210 |
5 |
60 |
1292 |
6478 |
534 |
|
1611 |
11170 |
11200 |
11270 |
11160 |
11160 |
11200 |
-10 |
30 |
186 |
4088 |
12 |
|
1612 |
11160 |
11210 |
11280 |
11160 |
11160 |
11235 |
0 |
75 |
62 |
452 |
12 |
|
1701 |
11180 |
11240 |
11265 |
11215 |
11230 |
11240 |
50 |
60 |
30 |
110 |
6 |
|
1702 |
11150 |
|
|
|
11150 |
11150 |
0 |
0 |
0 |
4 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
408632 |
677012 / -7354 |
|
|
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 |
13665 |
13635 |
13665 |
13455 |
13515 |
13540 |
-150 |
-125 |
27830 |
67120 |
-4008 |
|
1604 |
13715 |
13660 |
13720 |
13505 |
13555 |
13605 |
-160 |
-110 |
288158 |
177902 |
2678 |
|
1605 |
13750 |
13700 |
13750 |
13540 |
13590 |
13640 |
-160 |
-110 |
48686 |
71018 |
5930 |
|
1606 |
13770 |
13720 |
13770 |
13560 |
13615 |
13655 |
-155 |
-115 |
7512 |
17408 |
246 |
|
1607 |
13780 |
13750 |
13785 |
13580 |
13630 |
13630 |
-150 |
-150 |
292 |
3024 |
26 |
|
1608 |
13795 |
13800 |
13800 |
13600 |
13650 |
13680 |
-145 |
-115 |
14 |
730 |
2 |
|
1609 |
13810 |
13675 |
13680 |
13615 |
13670 |
13645 |
-140 |
-165 |
26 |
610 |
-2 |
|
1610 |
13840 |
13625 |
13625 |
13625 |
13625 |
13625 |
-215 |
-215 |
2 |
272 |
0 |
|
1611 |
13875 |
13740 |
13740 |
13715 |
13715 |
13725 |
-160 |
-150 |
4 |
112 |
-2 |
|
1612 |
13890 |
13860 |
13860 |
13815 |
13815 |
13835 |
-75 |
-55 |
4 |
70 |
0 |
|
1701 |
13990 |
13850 |
13850 |
13795 |
13795 |
13820 |
-195 |
-170 |
4 |
42 |
-4 |
|
1702 |
13990 |
13740 |
13740 |
13740 |
13740 |
13740 |
-250 |
-250 |
2 |
2 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
372534 |
338310 / 4868 |
|
|
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 |
13775 |
13630 |
13785 |
13565 |
13610 |
13655 |
-165 |
-120 |
5696 |
17450 |
-1534 |
|
1604 |
13675 |
13625 |
13685 |
13470 |
13510 |
13560 |
-165 |
-115 |
9774 |
20548 |
292 |
|
1605 |
13545 |
13480 |
13530 |
13345 |
13400 |
13435 |
-145 |
-110 |
3226 |
6316 |
652 |
|
1606 |
13405 |
13400 |
13435 |
13290 |
13290 |
13400 |
-115 |
-5 |
56 |
730 |
10 |
|
1607 |
13370 |
13390 |
13395 |
13355 |
13355 |
13385 |
-15 |
15 |
76 |
122 |
70 |
|
1608 |
13410 |
|
|
|
13425 |
13425 |
15 |
15 |
0 |
32 |
0 |
|
1609 |
13280 |
|
|
|
13295 |
13295 |
15 |
15 |
0 |
38 |
0 |
|
1610 |
13145 |
|
|
|
13160 |
13160 |
15 |
15 |
0 |
36 |
0 |
|
1611 |
13050 |
12920 |
12920 |
12920 |
12920 |
12920 |
-130 |
-130 |
6 |
50 |
-2 |
|
1612 |
12910 |
12915 |
12915 |
12905 |
12905 |
12910 |
-5 |
0 |
4 |
70 |
0 |
|
1701 |
12715 |
12850 |
12965 |
12835 |
12835 |
12915 |
120 |
200 |
12 |
28 |
0 |
|
1702 |
13145 |
13055 |
13060 |
12830 |
12860 |
12950 |
-285 |
-195 |
22 |
22 |
12 |
|
小计 |
|
|
|
|
|
|
|
|
18872 |
45442 / -500 |
|
|
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 |
65870 |
65950 |
66000 |
65490 |
65780 |
65660 |
-90 |
-210 |
418 |
2408 |
-270 |
|
1604 |
66420 |
66200 |
66580 |
65940 |
66200 |
66140 |
-220 |
-280 |
72 |
400 |
0 |
|
1605 |
66590 |
66860 |
66890 |
66060 |
66400 |
66500 |
-190 |
-90 |
557778 |
438520 |
-7750 |
|
1606 |
66860 |
66920 |
66920 |
66660 |
66770 |
66760 |
-90 |
-100 |
52 |
428 |
2 |
|
1607 |
68270 |
67190 |
67190 |
67190 |
67190 |
67190 |
-1080 |
-1080 |
2 |
44 |
-2 |
|
1608 |
67330 |
|
|
|
66260 |
66260 |
-1070 |
-1070 |
0 |
96 |
0 |
|
1609 |
67460 |
67680 |
67790 |
67020 |
67300 |
67370 |
-160 |
-90 |
4762 |
10612 |
1718 |
|
1610 |
67760 |
|
|
|
67670 |
67670 |
-90 |
-90 |
0 |
96 |
0 |
|
1611 |
68680 |
|
|
|
68590 |
68590 |
-90 |
-90 |
0 |
132 |
0 |
|
1612 |
67770 |
|
|
|
67680 |
67680 |
-90 |
-90 |
0 |
16 |
0 |
|
1701 |
68470 |
68560 |
68810 |
68210 |
68550 |
68440 |
80 |
-30 |
66 |
436 |
24 |
|
1702 |
68280 |
70480 |
70480 |
67700 |
67700 |
68620 |
-580 |
340 |
6 |
4 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
563156 |
453192 / -6274 |
|
|
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 |
99600 |
99250 |
99540 |
98190 |
98750 |
99140 |
-850 |
-460 |
10220 |
7912 |
282 |
|
1606 |
100060 |
|
|
|
99600 |
99600 |
-460 |
-460 |
0 |
6 |
0 |
|
1607 |
101460 |
|
|
|
100990 |
100990 |
-470 |
-470 |
0 |
4 |
0 |
|
1608 |
99730 |
|
|
|
99730 |
99730 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
99580 |
99130 |
99130 |
99130 |
99130 |
99130 |
-450 |
-450 |
2 |
254 |
0 |
|
1610 |
98810 |
|
|
|
98360 |
98360 |
-450 |
-450 |
0 |
30 |
0 |
|
1611 |
100380 |
|
|
|
99920 |
99920 |
-460 |
-460 |
0 |
0 |
0 |
|
1612 |
99720 |
|
|
|
99260 |
99260 |
-460 |
-460 |
0 |
2 |
0 |
|
1701 |
99240 |
|
|
|
99240 |
99240 |
0 |
0 |
0 |
0 |
0 |
|
1702 |
101780 |
|
|
|
101780 |
101780 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
10222 |
8220 / 282 |
|
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。
