|
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 |
|||||||||||
|
1510 |
41090 |
40960 |
41230 |
40730 |
40750 |
40890 |
-340 |
-200 |
49704 |
88802 |
-3736 |
|
1511 |
41060 |
40940 |
41200 |
40670 |
40710 |
40920 |
-350 |
-140 |
491870 |
195032 |
-584 |
|
1512 |
41010 |
40890 |
41150 |
40640 |
40650 |
40860 |
-360 |
-150 |
99934 |
149262 |
2230 |
|
1601 |
40980 |
40800 |
41120 |
40610 |
40610 |
40830 |
-370 |
-150 |
33164 |
67018 |
4002 |
|
1602 |
40950 |
40870 |
41090 |
40580 |
40610 |
40770 |
-340 |
-180 |
6554 |
20420 |
402 |
|
1603 |
40910 |
40660 |
41080 |
40600 |
40600 |
40770 |
-310 |
-140 |
2684 |
14556 |
1936 |
|
1604 |
40940 |
41000 |
41040 |
40600 |
40610 |
40720 |
-330 |
-220 |
850 |
5918 |
540 |
|
1605 |
40930 |
41000 |
41050 |
40610 |
40610 |
40740 |
-320 |
-190 |
134 |
5014 |
18 |
|
1606 |
40910 |
40980 |
40990 |
40650 |
40670 |
40730 |
-240 |
-180 |
62 |
3660 |
26 |
|
1607 |
40910 |
40710 |
40710 |
40660 |
40670 |
40670 |
-240 |
-240 |
36 |
2578 |
18 |
|
1608 |
40970 |
40980 |
40980 |
40620 |
40690 |
40690 |
-280 |
-280 |
38 |
596 |
14 |
|
1609 |
41080 |
41070 |
41070 |
40680 |
40680 |
40860 |
-400 |
-220 |
8 |
40 |
2 |
|
小计 |
685038 |
552896 / 4868 |
|||||||||
|
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 |
|||||||||||
|
1510 |
11900 |
11895 |
12000 |
11890 |
11965 |
11950 |
65 |
50 |
6674 |
81850 |
-2028 |
|
1511 |
11935 |
11950 |
12045 |
11920 |
12005 |
11985 |
70 |
50 |
23438 |
110774 |
-1950 |
|
1512 |
11975 |
11970 |
12080 |
11965 |
12050 |
12030 |
75 |
55 |
16044 |
113462 |
1192 |
|
1601 |
12005 |
12000 |
12100 |
11995 |
12080 |
12055 |
75 |
50 |
3146 |
34928 |
444 |
|
1602 |
12040 |
12060 |
12120 |
12060 |
12110 |
12115 |
70 |
75 |
86 |
2614 |
22 |
|
1603 |
12090 |
12070 |
12130 |
12070 |
12130 |
12100 |
40 |
10 |
4 |
780 |
0 |
|
1604 |
12065 |
12200 |
12200 |
12200 |
12200 |
12200 |
135 |
135 |
2 |
330 |
2 |
|
1605 |
12085 |
12225 |
12225 |
12160 |
12160 |
12190 |
75 |
105 |
4 |
298 |
4 |
|
1606 |
12045 |
12245 |
12245 |
12245 |
12245 |
12245 |
200 |
200 |
2 |
132 |
0 |
|
1607 |
12295 |
12495 |
12495 |
200 |
200 |
0 |
282 |
0 |
|||
|
1608 |
12365 |
12365 |
12365 |
0 |
0 |
0 |
54 |
0 |
|||
|
1609 |
12365 |
12365 |
12365 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
49400 |
345504 / -2314 |
|||||||||
|
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 |
|||||||||||
|
1510 |
14495 |
14430 |
14500 |
14385 |
14390 |
14435 |
-105 |
-60 |
7230 |
42310 |
-2674 |
|
1511 |
14455 |
14380 |
14445 |
14310 |
14310 |
14380 |
-145 |
-75 |
117146 |
135484 |
6820 |
|
1512 |
14425 |
14350 |
14420 |
14260 |
14260 |
14345 |
-165 |
-80 |
39822 |
92888 |
6222 |
|
1601 |
14400 |
14310 |
14375 |
14230 |
14230 |
14300 |
-170 |
-100 |
20212 |
37556 |
6072 |
|
1602 |
14365 |
14215 |
14325 |
14200 |
14200 |
14260 |
-165 |
-105 |
4412 |
15700 |
2054 |
|
1603 |
14335 |
14235 |
14265 |
14155 |
14155 |
14220 |
-180 |
-115 |
394 |
618 |
218 |
|
1604 |
14335 |
14225 |
14225 |
14130 |
14130 |
14200 |
-205 |
-135 |
8 |
380 |
-6 |
|
1605 |
14315 |
14255 |
14290 |
14105 |
14105 |
14170 |
-210 |
-145 |
296 |
978 |
132 |
|
1606 |
14325 |
14200 |
14210 |
14060 |
14090 |
14135 |
-235 |
-190 |
850 |
2418 |
636 |
|
1607 |
14370 |
14205 |
14205 |
13970 |
14000 |
14060 |
-370 |
-310 |
42 |
82 |
8 |
|
1608 |
14395 |
14190 |
14200 |
14000 |
14000 |
14100 |
-395 |
-295 |
256 |
224 |
192 |
|
1609 |
14435 |
14250 |
14250 |
14145 |
14150 |
14175 |
-285 |
-260 |
20 |
28 |
18 |
|
小计 |
190688 |
328666 / 19692 |
|||||||||
|
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 |
|||||||||||
|
1510 |
13440 |
13430 |
13470 |
13410 |
13455 |
13440 |
15 |
0 |
686 |
9216 |
-278 |
|
1511 |
13345 |
13300 |
13360 |
13260 |
13320 |
13325 |
-25 |
-20 |
2394 |
13312 |
190 |
|
1512 |
13205 |
13150 |
13235 |
13150 |
13195 |
13190 |
-10 |
-15 |
988 |
8466 |
270 |
|
1601 |
13040 |
13080 |
13160 |
13015 |
13075 |
13045 |
35 |
5 |
492 |
1722 |
202 |
|
1602 |
12975 |
12975 |
12975 |
0 |
0 |
0 |
198 |
0 |
|||
|
1603 |
13090 |
13095 |
13095 |
5 |
5 |
0 |
26 |
0 |
|||
|
1604 |
13010 |
13015 |
13015 |
5 |
5 |
0 |
54 |
0 |
|||
|
1605 |
12740 |
12745 |
12745 |
5 |
5 |
0 |
42 |
0 |
|||
|
1606 |
12995 |
13000 |
13000 |
5 |
5 |
0 |
16 |
0 |
|||
|
1607 |
12740 |
12745 |
12745 |
5 |
5 |
0 |
14 |
0 |
|||
|
1608 |
12740 |
12745 |
12745 |
5 |
5 |
0 |
8 |
0 |
|||
|
1609 |
12930 |
12800 |
12800 |
12700 |
12700 |
12760 |
-230 |
-170 |
8 |
28 |
2 |
|
小计 |
4568 |
33102 / 386 |
|||||||||
|
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 |
|||||||||||
|
1510 |
77520 |
77070 |
77280 |
76630 |
76740 |
76890 |
-780 |
-630 |
618 |
1694 |
122 |
|
1511 |
77960 |
77100 |
77560 |
77100 |
77200 |
77200 |
-760 |
-760 |
138 |
800 |
-24 |
|
1512 |
78670 |
77500 |
77500 |
77470 |
77470 |
77480 |
-1200 |
-1190 |
4 |
336 |
-2 |
|
1601 |
78760 |
78110 |
78580 |
77810 |
77890 |
78170 |
-870 |
-590 |
1444806 |
268762 |
17024 |
|
1602 |
79330 |
78070 |
78750 |
78070 |
78620 |
78480 |
-710 |
-850 |
6 |
134 |
0 |
|
1603 |
79460 |
79010 |
79120 |
78500 |
78500 |
78950 |
-960 |
-510 |
252 |
1526 |
86 |
|
1604 |
79560 |
79560 |
79560 |
0 |
0 |
0 |
104 |
0 |
|||
|
1605 |
80300 |
79790 |
79910 |
79510 |
79510 |
79720 |
-790 |
-580 |
78 |
630 |
36 |
|
1606 |
81130 |
80160 |
80160 |
80160 |
80160 |
80160 |
-970 |
-970 |
2 |
30 |
0 |
|
1607 |
80490 |
79570 |
80710 |
79570 |
80710 |
80140 |
220 |
-350 |
8 |
4 |
-2 |
|
1608 |
78720 |
79480 |
80920 |
79480 |
80920 |
80200 |
2200 |
1480 |
4 |
2 |
0 |
|
1609 |
80880 |
82510 |
82510 |
82510 |
82510 |
82510 |
1630 |
1630 |
2 |
8 |
2 |
|
小计 |
1445918 |
274030 / 17242 |
|||||||||
|
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 |
|||||||||||
|
1510 |
100920 |
101140 |
101240 |
100600 |
100600 |
101030 |
-320 |
110 |
72 |
602 |
4 |
|
1511 |
101200 |
101200 |
101200 |
0 |
0 |
0 |
28 |
0 |
|||
|
1512 |
101450 |
101450 |
101450 |
0 |
0 |
0 |
10 |
0 |
|||
|
1601 |
102160 |
101040 |
101800 |
101040 |
101300 |
101520 |
-860 |
-640 |
328 |
762 |
-108 |
|
1602 |
103860 |
103210 |
103210 |
-650 |
-650 |
0 |
2 |
0 |
|||
|
1603 |
103390 |
103390 |
103390 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
105310 |
104650 |
104650 |
-660 |
-660 |
0 |
16 |
0 |
|||
|
1605 |
104650 |
104650 |
104650 |
0 |
0 |
0 |
44 |
0 |
|||
|
1606 |
106330 |
105660 |
105660 |
-670 |
-670 |
0 |
2 |
0 |
|||
|
1607 |
107540 |
103230 |
103230 |
103230 |
103230 |
103230 |
-4310 |
-4310 |
4 |
10 |
2 |
|
1608 |
104740 |
104740 |
104740 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
104740 |
101580 |
101580 |
101580 |
101580 |
101580 |
-3160 |
-3160 |
2 |
2 |
2 |
|
小计 |
406 |
1478 / -100 |
|||||||||
|
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 |
|||||||||||
|
1510 |
1966 |
1961 |
1971 |
1958 |
1960 |
1964 |
-6 |
-2 |
15760 |
98166 |
-3790 |
|
1511 |
1926 |
1921 |
1932 |
1916 |
1919 |
1920 |
-7 |
-6 |
142 |
6246 |
-28 |
|
1512 |
1940 |
1934 |
1934 |
1909 |
1923 |
1926 |
-17 |
-14 |
168 |
1552 |
-52 |
|
1601 |
1935 |
1928 |
1935 |
1918 |
1922 |
1926 |
-13 |
-9 |
3226308 |
2610072 |
16330 |
|
1602 |
1919 |
1891 |
1919 |
1891 |
1906 |
1911 |
-13 |
-8 |
632 |
10152 |
174 |
|
1603 |
1919 |
1914 |
1917 |
1907 |
1909 |
1913 |
-10 |
-6 |
280 |
9140 |
2 |
|
1604 |
1934 |
1931 |
1932 |
1919 |
1923 |
1926 |
-11 |
-8 |
350 |
2070 |
308 |
|
1605 |
1951 |
1946 |
1953 |
1941 |
1942 |
1946 |
-9 |
-5 |
130262 |
640120 |
2504 |
|
1606 |
1940 |
1941 |
1941 |
1930 |
1931 |
1935 |
-9 |
-5 |
136 |
4066 |
66 |
|
1607 |
1957 |
1951 |
1951 |
1944 |
1944 |
1947 |
-13 |
-10 |
64 |
2434 |
50 |
|
1608 |
1974 |
1973 |
1974 |
1961 |
1964 |
1968 |
-10 |
-6 |
52 |
266 |
6 |
|
1609 |
1989 |
1984 |
1984 |
1973 |
1973 |
1981 |
-16 |
-8 |
86 |
258 |
14 |
|
小计 |
3374240 |
3384542 / 15584 |
|||||||||
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。
