|
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 |
|||||||||||
|
1604 |
37510 |
37450 |
37720 |
37310 |
37680 |
37580 |
170 |
70 |
28250 |
94934 |
-2180 |
|
1605 |
37650 |
37490 |
37800 |
37400 |
37750 |
37620 |
100 |
-30 |
212472 |
223332 |
-6616 |
|
1606 |
37720 |
37560 |
37870 |
37470 |
37830 |
37690 |
110 |
-30 |
97426 |
220314 |
432 |
|
1607 |
37760 |
37640 |
37910 |
37530 |
37840 |
37750 |
80 |
-10 |
20204 |
91336 |
4322 |
|
1608 |
37760 |
37660 |
37920 |
37580 |
37880 |
37800 |
120 |
40 |
5458 |
37104 |
2650 |
|
1609 |
37790 |
37750 |
37950 |
37600 |
37880 |
37840 |
90 |
50 |
904 |
11654 |
196 |
|
1610 |
37820 |
37720 |
37960 |
37650 |
37960 |
37880 |
140 |
60 |
210 |
5434 |
90 |
|
1611 |
37920 |
37770 |
37990 |
37770 |
37960 |
37920 |
40 |
0 |
72 |
3470 |
-8 |
|
1612 |
38030 |
37770 |
38020 |
37770 |
38020 |
37910 |
-10 |
-120 |
68 |
3774 |
18 |
|
1701 |
37970 |
37780 |
38080 |
37780 |
38080 |
37970 |
110 |
0 |
58 |
2806 |
-8 |
|
1702 |
37970 |
37850 |
38070 |
37840 |
38020 |
37970 |
50 |
0 |
30 |
454 |
8 |
|
1703 |
37930 |
37820 |
38520 |
37820 |
38080 |
38040 |
150 |
110 |
62 |
340 |
10 |
|
小计 |
|
|
|
|
|
|
|
|
365214 |
694952 / -1086 |
|
|
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 |
|||||||||||
|
1604 |
11525 |
11495 |
11690 |
11495 |
11660 |
11625 |
135 |
100 |
18848 |
46170 |
738 |
|
1605 |
11540 |
11520 |
11715 |
11510 |
11700 |
11640 |
160 |
100 |
174076 |
211914 |
20920 |
|
1606 |
11535 |
11495 |
11680 |
11490 |
11680 |
11615 |
145 |
80 |
75884 |
193044 |
12682 |
|
1607 |
11545 |
11500 |
11660 |
11485 |
11640 |
11605 |
95 |
60 |
27826 |
123508 |
6976 |
|
1608 |
11570 |
11510 |
11645 |
11510 |
11630 |
11595 |
60 |
25 |
14666 |
39540 |
7168 |
|
1609 |
11585 |
11540 |
11645 |
11525 |
11635 |
11580 |
50 |
-5 |
3692 |
12778 |
1260 |
|
1610 |
11610 |
11535 |
11655 |
11535 |
11655 |
11630 |
45 |
20 |
632 |
6456 |
6 |
|
1611 |
11630 |
11555 |
11665 |
11555 |
11665 |
11655 |
35 |
25 |
442 |
3704 |
166 |
|
1612 |
11645 |
11570 |
11695 |
11570 |
11660 |
11660 |
15 |
15 |
46 |
846 |
10 |
|
1701 |
11610 |
11585 |
11715 |
11585 |
11690 |
11680 |
80 |
70 |
20 |
366 |
12 |
|
1702 |
11670 |
11595 |
11680 |
11595 |
11680 |
11630 |
10 |
-40 |
30 |
208 |
2 |
|
1703 |
11670 |
11605 |
11690 |
11605 |
11690 |
11645 |
20 |
-25 |
6 |
14 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
316168 |
638548 / 49940 |
|
|
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 |
|||||||||||
|
1604 |
14200 |
14095 |
14215 |
14005 |
14190 |
14130 |
-10 |
-70 |
5296 |
43944 |
-1422 |
|
1605 |
14255 |
14120 |
14250 |
14060 |
14250 |
14170 |
-5 |
-85 |
167050 |
131068 |
-5866 |
|
1606 |
14300 |
14120 |
14295 |
14080 |
14290 |
14205 |
-10 |
-95 |
71488 |
117632 |
-1072 |
|
1607 |
14325 |
14235 |
14315 |
14135 |
14315 |
14235 |
-10 |
-90 |
7946 |
21460 |
-342 |
|
1608 |
14350 |
14190 |
14330 |
14190 |
14330 |
14280 |
-20 |
-70 |
352 |
2534 |
44 |
|
1609 |
14350 |
14250 |
14350 |
14230 |
14335 |
14290 |
-15 |
-60 |
66 |
1092 |
26 |
|
1610 |
14405 |
14270 |
14325 |
14270 |
14325 |
14285 |
-80 |
-120 |
12 |
360 |
-4 |
|
1611 |
14420 |
14310 |
14310 |
14310 |
14310 |
14310 |
-110 |
-110 |
2 |
156 |
0 |
|
1612 |
14425 |
14340 |
14340 |
14320 |
14320 |
14330 |
-105 |
-95 |
4 |
142 |
-2 |
|
1701 |
14480 |
14360 |
14425 |
14345 |
14425 |
14365 |
-55 |
-115 |
14 |
262 |
10 |
|
1702 |
14495 |
14380 |
14400 |
14380 |
14400 |
14385 |
-95 |
-110 |
6 |
92 |
4 |
|
1703 |
14515 |
|
|
|
14405 |
14405 |
-110 |
-110 |
0 |
12 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
252236 |
318754 / -8624 |
|
|
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 |
|||||||||||
|
1604 |
13630 |
13600 |
13665 |
13580 |
13620 |
13620 |
-10 |
-10 |
1104 |
6464 |
-268 |
|
1605 |
13525 |
13495 |
13575 |
13435 |
13540 |
13525 |
15 |
0 |
4546 |
18764 |
-74 |
|
1606 |
13480 |
13415 |
13500 |
13400 |
13480 |
13465 |
0 |
-15 |
894 |
6346 |
374 |
|
1607 |
13450 |
|
|
|
13450 |
13450 |
0 |
0 |
0 |
164 |
0 |
|
1608 |
13480 |
13450 |
13450 |
13365 |
13365 |
13405 |
-115 |
-75 |
4 |
32 |
-2 |
|
1609 |
13380 |
13365 |
13380 |
13365 |
13380 |
13370 |
0 |
-10 |
4 |
58 |
0 |
|
1610 |
13400 |
|
|
|
13390 |
13390 |
-10 |
-10 |
0 |
44 |
0 |
|
1611 |
13380 |
|
|
|
13370 |
13370 |
-10 |
-10 |
0 |
54 |
0 |
|
1612 |
13275 |
|
|
|
13265 |
13265 |
-10 |
-10 |
0 |
88 |
0 |
|
1701 |
13350 |
|
|
|
13340 |
13340 |
-10 |
-10 |
0 |
42 |
0 |
|
1702 |
13325 |
13350 |
13350 |
13350 |
13350 |
13350 |
25 |
25 |
2 |
38 |
0 |
|
1703 |
13330 |
|
|
|
13330 |
13330 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
6554 |
32094 / 30 |
|
|
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 |
|||||||||||
|
1604 |
67850 |
|
|
|
68000 |
67850 |
150 |
0 |
0 |
374 |
0 |
|
1605 |
68130 |
67980 |
68640 |
67850 |
68470 |
68320 |
340 |
190 |
461376 |
393696 |
-18718 |
|
1606 |
68370 |
68440 |
68800 |
68390 |
68490 |
68570 |
120 |
200 |
422 |
718 |
276 |
|
1607 |
69010 |
|
|
|
69220 |
69220 |
210 |
210 |
0 |
104 |
0 |
|
1608 |
69390 |
|
|
|
69600 |
69600 |
210 |
210 |
0 |
130 |
0 |
|
1609 |
69230 |
69000 |
69780 |
69000 |
69500 |
69370 |
270 |
140 |
98532 |
195812 |
12170 |
|
1610 |
69630 |
|
|
|
69770 |
69770 |
140 |
140 |
0 |
142 |
0 |
|
1611 |
70090 |
|
|
|
70230 |
70230 |
140 |
140 |
0 |
170 |
0 |
|
1612 |
69890 |
|
|
|
70030 |
70030 |
140 |
140 |
0 |
92 |
0 |
|
1701 |
70420 |
70300 |
70850 |
70290 |
70750 |
70590 |
330 |
170 |
776 |
3736 |
274 |
|
1702 |
70690 |
|
|
|
70860 |
70860 |
170 |
170 |
0 |
22 |
0 |
|
1703 |
70940 |
71420 |
71420 |
71420 |
71420 |
71420 |
480 |
480 |
6 |
12 |
6 |
|
小计 |
|
|
|
|
|
|
|
|
561112 |
595008 / -5992 |
|
|
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 |
|||||||||||
|
1604 |
110400 |
|
|
|
110400 |
110400 |
0 |
0 |
0 |
8 |
0 |
|
1605 |
110080 |
110680 |
112090 |
110390 |
112020 |
111370 |
1940 |
1290 |
57208 |
17928 |
1690 |
|
1606 |
110500 |
112800 |
113560 |
109120 |
110110 |
111100 |
-390 |
600 |
28 |
8 |
2 |
|
1607 |
114420 |
|
|
|
112990 |
112990 |
-1430 |
-1430 |
0 |
0 |
0 |
|
1608 |
111050 |
|
|
|
111050 |
111050 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
110170 |
111000 |
112150 |
110480 |
111950 |
111560 |
1780 |
1390 |
932 |
1216 |
262 |
|
1610 |
111550 |
112980 |
112980 |
110070 |
110070 |
111520 |
-1480 |
-30 |
4 |
24 |
0 |
|
1611 |
111950 |
|
|
|
111920 |
111920 |
-30 |
-30 |
0 |
0 |
0 |
|
1612 |
111380 |
|
|
|
111380 |
111380 |
0 |
0 |
0 |
0 |
0 |
|
1701 |
111990 |
111510 |
113160 |
111510 |
112500 |
112390 |
510 |
400 |
6 |
14 |
0 |
|
1702 |
114430 |
|
|
|
114430 |
114430 |
0 |
0 |
0 |
0 |
0 |
|
1703 |
114430 |
|
|
|
114430 |
114430 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
58178 |
19198 / 1954 |
|
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。
