|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铜 |
|||||||||||
|
1509 |
40980 |
40700 |
40710 |
40280 |
40280 |
40620 |
-700 |
-360 |
6060 |
9970 |
-3280 |
|
1510 |
40910 |
40560 |
40740 |
40360 |
40380 |
40570 |
-530 |
-340 |
68486 |
100682 |
-6422 |
|
1511 |
40870 |
40510 |
40690 |
40290 |
40320 |
40510 |
-550 |
-360 |
476206 |
201000 |
-4204 |
|
1512 |
40800 |
40500 |
40630 |
40240 |
40290 |
40450 |
-510 |
-350 |
100928 |
135032 |
2360 |
|
1601 |
40760 |
40450 |
40610 |
40210 |
40250 |
40440 |
-510 |
-320 |
35568 |
61856 |
1460 |
|
1602 |
40730 |
40430 |
40580 |
40190 |
40200 |
40400 |
-530 |
-330 |
3182 |
18892 |
602 |
|
1603 |
40730 |
40450 |
40520 |
40200 |
40210 |
40390 |
-520 |
-340 |
716 |
12606 |
142 |
|
1604 |
40620 |
40450 |
41050 |
40220 |
40220 |
40400 |
-400 |
-220 |
474 |
5342 |
166 |
|
1605 |
40740 |
40500 |
40560 |
40230 |
40240 |
40410 |
-500 |
-330 |
388 |
4918 |
138 |
|
1606 |
40720 |
40470 |
40530 |
40310 |
40310 |
40450 |
-410 |
-270 |
194 |
3626 |
66 |
|
1607 |
40870 |
40440 |
40520 |
40310 |
40320 |
40410 |
-550 |
-460 |
54 |
2562 |
8 |
|
1608 |
40800 |
40480 |
40520 |
40300 |
40300 |
40360 |
-500 |
-440 |
156 |
598 |
-76 |
|
小计 |
692412 |
557084 / -9040 |
|||||||||
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铝 |
|||||||||||
|
1509 |
11920 |
11890 |
11900 |
11790 |
11790 |
11870 |
-130 |
-50 |
5970 |
32680 |
-4410 |
|
1510 |
11970 |
11925 |
11950 |
11810 |
11830 |
11885 |
-140 |
-85 |
11634 |
87834 |
-3428 |
|
1511 |
12015 |
11955 |
11995 |
11860 |
11900 |
11930 |
-115 |
-85 |
27780 |
114696 |
-1690 |
|
1512 |
12055 |
11985 |
12030 |
11910 |
11910 |
11960 |
-145 |
-95 |
17814 |
108156 |
4202 |
|
1601 |
12090 |
12060 |
12060 |
11935 |
11940 |
11980 |
-150 |
-110 |
5116 |
32640 |
2840 |
|
1602 |
12120 |
12070 |
12070 |
11985 |
11990 |
12010 |
-130 |
-110 |
434 |
2410 |
324 |
|
1603 |
12145 |
12105 |
12105 |
12000 |
12030 |
12050 |
-115 |
-95 |
44 |
664 |
-6 |
|
1604 |
12200 |
12195 |
12200 |
12075 |
12075 |
12185 |
-125 |
-15 |
58 |
328 |
52 |
|
1605 |
12270 |
12255 |
12255 |
-15 |
-15 |
0 |
298 |
0 |
|||
|
1606 |
12300 |
12165 |
12165 |
12035 |
12035 |
12100 |
-265 |
-200 |
4 |
130 |
0 |
|
1607 |
12335 |
12285 |
12285 |
-50 |
-50 |
0 |
282 |
0 |
|||
|
1608 |
12380 |
12175 |
12175 |
-205 |
-205 |
0 |
54 |
0 |
|||
|
小计 |
68854 |
380172 / -2116 |
|||||||||
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:锌 |
|||||||||||
|
1509 |
14830 |
14530 |
14600 |
14350 |
14445 |
14510 |
-385 |
-320 |
1590 |
10110 |
-1020 |
|
1510 |
14790 |
14625 |
14635 |
14410 |
14420 |
14505 |
-370 |
-285 |
16304 |
50064 |
-4706 |
|
1511 |
14775 |
14605 |
14615 |
14370 |
14380 |
14475 |
-395 |
-300 |
165008 |
128432 |
178 |
|
1512 |
14765 |
14580 |
14600 |
14350 |
14360 |
14465 |
-405 |
-300 |
52512 |
81692 |
14560 |
|
1601 |
14775 |
14600 |
14600 |
14330 |
14350 |
14460 |
-425 |
-315 |
19486 |
28060 |
7844 |
|
1602 |
14765 |
14565 |
14575 |
14315 |
14325 |
14415 |
-440 |
-350 |
5492 |
8802 |
3730 |
|
1603 |
14840 |
14550 |
14550 |
14360 |
14360 |
14435 |
-480 |
-405 |
138 |
172 |
36 |
|
1604 |
14780 |
14600 |
14600 |
14395 |
14395 |
14520 |
-385 |
-260 |
28 |
128 |
22 |
|
1605 |
14795 |
14630 |
14630 |
14405 |
14405 |
14480 |
-390 |
-315 |
50 |
244 |
0 |
|
1606 |
14775 |
14590 |
14590 |
14440 |
14440 |
14530 |
-335 |
-245 |
44 |
92 |
14 |
|
1607 |
14720 |
14630 |
14630 |
14525 |
14550 |
14605 |
-170 |
-115 |
18 |
52 |
2 |
|
1608 |
14545 |
14545 |
14545 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
260670 |
307848 / 20660 |
|||||||||
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铅 |
|||||||||||
|
1509 |
13430 |
13230 |
13260 |
13230 |
13250 |
13245 |
-180 |
-185 |
760 |
870 |
-760 |
|
1510 |
13390 |
13300 |
13440 |
13270 |
13365 |
13370 |
-25 |
-20 |
1596 |
10004 |
-516 |
|
1511 |
13285 |
13175 |
13300 |
13145 |
13205 |
13230 |
-80 |
-55 |
5506 |
13470 |
-1244 |
|
1512 |
13140 |
13020 |
13150 |
13020 |
13080 |
13090 |
-60 |
-50 |
1888 |
7408 |
898 |
|
1601 |
13035 |
12930 |
13000 |
12915 |
12930 |
12960 |
-105 |
-75 |
286 |
1188 |
146 |
|
1602 |
12925 |
12925 |
12925 |
0 |
0 |
0 |
188 |
0 |
|||
|
1603 |
13060 |
12985 |
12985 |
-75 |
-75 |
0 |
26 |
0 |
|||
|
1604 |
12980 |
12905 |
12905 |
-75 |
-75 |
0 |
54 |
0 |
|||
|
1605 |
12820 |
12745 |
12745 |
-75 |
-75 |
0 |
40 |
0 |
|||
|
1606 |
13075 |
13000 |
13000 |
-75 |
-75 |
0 |
16 |
0 |
|||
|
1607 |
13120 |
12665 |
12665 |
12665 |
12665 |
12665 |
-455 |
-455 |
2 |
12 |
2 |
|
1608 |
12645 |
12205 |
12205 |
-440 |
-440 |
0 |
4 |
0 |
|||
|
小计 |
10038 |
33280 / -1474 |
|||||||||
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:镍 |
|||||||||||
|
1509 |
77970 |
76090 |
76350 |
75550 |
75550 |
75950 |
-2420 |
-2020 |
2688 |
23472 |
1164 |
|
1510 |
77830 |
76120 |
76770 |
75720 |
75720 |
76380 |
-2110 |
-1450 |
288 |
1224 |
-30 |
|
1511 |
78120 |
76700 |
77090 |
76450 |
76450 |
76650 |
-1670 |
-1470 |
54 |
758 |
-22 |
|
1512 |
78820 |
77200 |
77520 |
76230 |
76850 |
77090 |
-1970 |
-1730 |
34 |
342 |
-2 |
|
1601 |
79060 |
77480 |
78060 |
76860 |
76960 |
77520 |
-2100 |
-1540 |
1094660 |
249360 |
8760 |
|
1602 |
79290 |
77550 |
77550 |
77350 |
77350 |
77490 |
-1940 |
-1800 |
14 |
140 |
2 |
|
1603 |
80030 |
78480 |
78740 |
77930 |
77930 |
78400 |
-2100 |
-1630 |
196 |
1374 |
108 |
|
1604 |
80640 |
79000 |
79000 |
-1640 |
-1640 |
0 |
106 |
0 |
|||
|
1605 |
80160 |
79300 |
79320 |
78400 |
78400 |
79070 |
-1760 |
-1090 |
48 |
564 |
10 |
|
1606 |
81510 |
80400 |
80400 |
-1110 |
-1110 |
0 |
30 |
0 |
|||
|
1607 |
80870 |
79770 |
79770 |
-1100 |
-1100 |
0 |
6 |
0 |
|||
|
1608 |
79100 |
78020 |
78020 |
-1080 |
-1080 |
0 |
2 |
0 |
|||
|
小计 |
1097982 |
277378 / 9990 |
|||||||||
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:锡 |
|||||||||||
|
1509 |
100420 |
98020 |
100500 |
98020 |
99600 |
99810 |
-820 |
-610 |
32 |
600 |
8 |
|
1510 |
101370 |
100410 |
101000 |
100050 |
100110 |
100600 |
-1260 |
-770 |
130 |
598 |
22 |
|
1511 |
102250 |
101200 |
101200 |
-1050 |
-1050 |
0 |
28 |
0 |
|||
|
1512 |
102540 |
101760 |
101760 |
-780 |
-780 |
0 |
10 |
0 |
|||
|
1601 |
103170 |
102170 |
102520 |
101160 |
101460 |
101590 |
-1710 |
-1580 |
432 |
868 |
38 |
|
1602 |
102140 |
100580 |
100580 |
-1560 |
-1560 |
0 |
6 |
0 |
|||
|
1603 |
101680 |
101680 |
101680 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
103570 |
101990 |
101990 |
-1580 |
-1580 |
0 |
16 |
0 |
|||
|
1605 |
104650 |
104650 |
104650 |
0 |
0 |
0 |
44 |
0 |
|||
|
1606 |
102980 |
102980 |
102980 |
0 |
0 |
0 |
2 |
0 |
|||
|
1607 |
105750 |
104140 |
104140 |
-1610 |
-1610 |
0 |
8 |
0 |
|||
|
1608 |
103000 |
103000 |
103000 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
594 |
2180 / 68 |
|||||||||
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:螺纹钢 |
|||||||||||
|
1509 |
1970 |
1901 |
1901 |
1901 |
1901 |
1901 |
-69 |
-69 |
60 |
540 |
0 |
|
1510 |
1960 |
1960 |
1962 |
1946 |
1946 |
1955 |
-14 |
-5 |
24312 |
112586 |
-8646 |
|
1511 |
1947 |
1942 |
1942 |
1920 |
1920 |
1932 |
-27 |
-15 |
388 |
5892 |
120 |
|
1512 |
1942 |
1927 |
1949 |
1926 |
1926 |
1935 |
-16 |
-7 |
202 |
1706 |
-40 |
|
1601 |
1935 |
1925 |
1934 |
1907 |
1909 |
1923 |
-26 |
-12 |
3253090 |
2649676 |
96310 |
|
1602 |
1922 |
1912 |
1920 |
1900 |
1902 |
1911 |
-20 |
-11 |
518 |
9724 |
106 |
|
1603 |
1924 |
1913 |
1925 |
1904 |
1904 |
1917 |
-20 |
-7 |
232 |
8832 |
46 |
|
1604 |
1930 |
1920 |
1929 |
1908 |
1908 |
1921 |
-22 |
-9 |
86 |
1684 |
58 |
|
1605 |
1949 |
1950 |
1959 |
1932 |
1934 |
1949 |
-15 |
0 |
208498 |
615558 |
5456 |
|
1606 |
1940 |
1937 |
1941 |
1922 |
1924 |
1935 |
-16 |
-5 |
202 |
3874 |
112 |
|
1607 |
1944 |
1951 |
1953 |
1938 |
1938 |
1939 |
-6 |
-5 |
248 |
2294 |
74 |
|
1608 |
1964 |
1964 |
1991 |
1955 |
1957 |
1965 |
-7 |
1 |
86 |
244 |
16 |
|
小计 |
3487922 |
3412610 / 93612 |
|||||||||
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。
