|
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 |
35600 |
35650 |
35920 |
35440 |
35810 |
35640 |
210 |
40 |
52924 |
135646 |
-6546 |
|
1604 |
35690 |
35700 |
36030 |
35510 |
35920 |
35750 |
230 |
60 |
379600 |
270716 |
16474 |
|
1605 |
35750 |
35780 |
36080 |
35590 |
35990 |
35810 |
240 |
60 |
85002 |
171820 |
4070 |
|
1606 |
35790 |
35790 |
36110 |
35640 |
36010 |
35870 |
220 |
80 |
18122 |
76052 |
3196 |
|
1607 |
35840 |
35830 |
36140 |
35670 |
36040 |
35910 |
200 |
70 |
4896 |
32780 |
338 |
|
1608 |
35850 |
35810 |
36150 |
35700 |
36070 |
35850 |
220 |
0 |
1178 |
13332 |
100 |
|
1609 |
35880 |
35990 |
36200 |
35750 |
36110 |
35920 |
230 |
40 |
684 |
6654 |
230 |
|
1610 |
35910 |
36010 |
36210 |
35760 |
36180 |
36020 |
270 |
110 |
274 |
4538 |
22 |
|
1611 |
35920 |
35980 |
36210 |
35790 |
36210 |
36100 |
290 |
180 |
96 |
3268 |
-8 |
|
1612 |
35950 |
35980 |
36210 |
35780 |
36210 |
36030 |
260 |
80 |
62 |
3192 |
10 |
|
1701 |
35920 |
36060 |
36230 |
35800 |
36200 |
36120 |
280 |
200 |
50 |
2552 |
28 |
|
1702 |
35930 |
35950 |
36200 |
35850 |
36160 |
36090 |
230 |
160 |
32 |
76 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
542920 |
720626 / 17916 |
|
|
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 |
10925 |
10925 |
11020 |
10885 |
10995 |
10970 |
70 |
45 |
18824 |
85442 |
-1210 |
|
1604 |
10985 |
10970 |
11085 |
10925 |
11060 |
11015 |
75 |
30 |
139926 |
247286 |
-450 |
|
1605 |
11025 |
11000 |
11125 |
10970 |
11105 |
11060 |
80 |
35 |
71612 |
178994 |
4620 |
|
1606 |
11055 |
11020 |
11155 |
11010 |
11135 |
11095 |
80 |
40 |
29862 |
107400 |
4176 |
|
1607 |
11080 |
11060 |
11180 |
11035 |
11165 |
11130 |
85 |
50 |
9498 |
33888 |
1744 |
|
1608 |
11105 |
11060 |
11195 |
11060 |
11180 |
11140 |
75 |
35 |
4344 |
20204 |
14 |
|
1609 |
11095 |
11095 |
11210 |
11095 |
11205 |
11190 |
110 |
95 |
654 |
6172 |
352 |
|
1610 |
11095 |
11145 |
11215 |
11145 |
11215 |
11180 |
120 |
85 |
432 |
7696 |
48 |
|
1611 |
11135 |
11170 |
11225 |
11170 |
11220 |
11200 |
85 |
65 |
442 |
3896 |
-188 |
|
1612 |
11130 |
11200 |
11205 |
11200 |
11205 |
11200 |
75 |
70 |
22 |
408 |
-14 |
|
1701 |
11155 |
|
|
|
11155 |
11155 |
0 |
0 |
0 |
110 |
0 |
|
1702 |
11160 |
|
|
|
11160 |
11160 |
0 |
0 |
0 |
6 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
275616 |
691502 / 9092 |
|
|
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 |
13540 |
13545 |
13895 |
13525 |
13855 |
13750 |
315 |
210 |
29384 |
64042 |
-802 |
|
1604 |
13590 |
13615 |
13960 |
13605 |
13915 |
13790 |
325 |
200 |
425508 |
193010 |
13384 |
|
1605 |
13630 |
13645 |
13985 |
13645 |
13950 |
13830 |
320 |
200 |
75892 |
79344 |
4180 |
|
1606 |
13655 |
13680 |
14000 |
13675 |
13965 |
13865 |
310 |
210 |
13916 |
23552 |
5656 |
|
1607 |
13670 |
13695 |
14010 |
13695 |
13980 |
13925 |
310 |
255 |
1524 |
3614 |
620 |
|
1608 |
13680 |
13755 |
14025 |
13755 |
14015 |
13905 |
335 |
225 |
120 |
734 |
8 |
|
1609 |
13720 |
13890 |
14025 |
13830 |
14025 |
13930 |
305 |
210 |
70 |
624 |
14 |
|
1610 |
13715 |
13845 |
14025 |
13845 |
13990 |
13925 |
275 |
210 |
20 |
276 |
4 |
|
1611 |
13815 |
13895 |
14040 |
13895 |
14040 |
14000 |
225 |
185 |
14 |
118 |
6 |
|
1612 |
13925 |
13845 |
13990 |
13845 |
13990 |
13925 |
65 |
0 |
12 |
68 |
-2 |
|
1701 |
13560 |
13855 |
14090 |
13855 |
14090 |
13965 |
530 |
405 |
22 |
60 |
10 |
|
1702 |
13480 |
14010 |
14095 |
14010 |
14095 |
14065 |
615 |
585 |
12 |
14 |
12 |
|
小计 |
|
|
|
|
|
|
|
|
546494 |
365456 / 23090 |
|
|
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 |
13600 |
13540 |
13960 |
13540 |
13940 |
13745 |
340 |
145 |
3686 |
14974 |
-1230 |
|
1604 |
13460 |
13410 |
13700 |
13370 |
13655 |
13520 |
195 |
60 |
17210 |
20630 |
-156 |
|
1605 |
13330 |
13295 |
13530 |
13250 |
13495 |
13375 |
165 |
45 |
3190 |
7448 |
972 |
|
1606 |
13210 |
13290 |
13595 |
13250 |
13400 |
13350 |
190 |
140 |
254 |
854 |
104 |
|
1607 |
13195 |
13250 |
13300 |
13250 |
13300 |
13255 |
105 |
60 |
12 |
132 |
10 |
|
1608 |
13235 |
|
|
|
13295 |
13295 |
60 |
60 |
0 |
32 |
0 |
|
1609 |
13055 |
13235 |
13235 |
13235 |
13235 |
13235 |
180 |
180 |
2 |
36 |
-2 |
|
1610 |
12995 |
13055 |
13055 |
13055 |
13055 |
13055 |
60 |
60 |
2 |
32 |
0 |
|
1611 |
12890 |
12880 |
12990 |
12860 |
12990 |
12910 |
100 |
20 |
6 |
52 |
0 |
|
1612 |
12880 |
12840 |
13055 |
12840 |
13055 |
12925 |
175 |
45 |
18 |
76 |
6 |
|
1701 |
12805 |
12895 |
12895 |
12870 |
12870 |
12880 |
65 |
75 |
4 |
30 |
2 |
|
1702 |
12810 |
12900 |
13050 |
12900 |
13050 |
12975 |
240 |
165 |
4 |
32 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
24388 |
44328 / -294 |
|
|
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 |
66140 |
66140 |
66600 |
66000 |
66430 |
66450 |
290 |
310 |
1088 |
2676 |
362 |
|
1604 |
66560 |
66530 |
67730 |
66440 |
66870 |
66650 |
310 |
90 |
142 |
402 |
6 |
|
1605 |
66740 |
66790 |
67350 |
66600 |
67120 |
66950 |
380 |
210 |
570678 |
434012 |
692 |
|
1606 |
67120 |
67210 |
67640 |
66850 |
67360 |
67400 |
240 |
280 |
108 |
456 |
0 |
|
1607 |
67550 |
|
|
|
67840 |
67840 |
290 |
290 |
0 |
44 |
0 |
|
1608 |
67290 |
|
|
|
67570 |
67570 |
280 |
280 |
0 |
96 |
0 |
|
1609 |
67650 |
67500 |
68280 |
67500 |
68090 |
67870 |
440 |
220 |
3464 |
11082 |
158 |
|
1610 |
67950 |
|
|
|
68170 |
68170 |
220 |
220 |
0 |
96 |
0 |
|
1611 |
68880 |
|
|
|
69100 |
69100 |
220 |
220 |
0 |
132 |
0 |
|
1612 |
67960 |
68750 |
68750 |
68750 |
68750 |
68750 |
790 |
790 |
2 |
16 |
0 |
|
1701 |
68710 |
68710 |
69420 |
68710 |
69390 |
69140 |
680 |
430 |
18 |
422 |
2 |
|
1702 |
68620 |
|
|
|
68620 |
68620 |
0 |
0 |
0 |
4 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
575500 |
449438 / 1220 |
|
|
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 |
99420 |
99430 |
100290 |
98910 |
100250 |
99580 |
830 |
160 |
13440 |
9324 |
1142 |
|
1606 |
99880 |
|
|
|
100040 |
100040 |
160 |
160 |
0 |
6 |
0 |
|
1607 |
101270 |
|
|
|
101430 |
101430 |
160 |
160 |
0 |
4 |
0 |
|
1608 |
99550 |
|
|
|
99550 |
99550 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
99140 |
99280 |
99800 |
98820 |
99800 |
99150 |
660 |
10 |
54 |
220 |
-32 |
|
1610 |
98360 |
|
|
|
98370 |
98370 |
10 |
10 |
0 |
30 |
0 |
|
1611 |
99930 |
|
|
|
99940 |
99940 |
10 |
10 |
0 |
0 |
0 |
|
1612 |
99270 |
|
|
|
99280 |
99280 |
10 |
10 |
0 |
2 |
0 |
|
1701 |
99240 |
|
|
|
99240 |
99240 |
0 |
0 |
0 |
0 |
0 |
|
1702 |
101320 |
|
|
|
101320 |
101320 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
13494 |
9598 / 1110 |
|
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。
