|
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 |
40200 |
40460 |
40540 |
39990 |
40010 |
40180 |
-190 |
-20 |
38226 |
76146 |
-5436 |
|
1511 |
40150 |
40430 |
40480 |
39900 |
39920 |
40180 |
-230 |
30 |
435788 |
190326 |
5598 |
|
1512 |
40100 |
40260 |
40420 |
39840 |
39860 |
40100 |
-240 |
0 |
88016 |
152482 |
6496 |
|
1601 |
40060 |
40200 |
40380 |
39780 |
39820 |
40060 |
-240 |
0 |
25130 |
68746 |
2644 |
|
1602 |
40010 |
40250 |
40320 |
39730 |
39790 |
39970 |
-220 |
-40 |
5762 |
23600 |
1324 |
|
1603 |
40010 |
40220 |
40300 |
39710 |
39710 |
40050 |
-300 |
40 |
2054 |
15446 |
176 |
|
1604 |
40030 |
40210 |
40270 |
39720 |
39750 |
39990 |
-280 |
-40 |
1196 |
7150 |
558 |
|
1605 |
40000 |
40160 |
40300 |
39700 |
39720 |
39970 |
-280 |
-30 |
312 |
5224 |
140 |
|
1606 |
40050 |
40220 |
40310 |
39720 |
39720 |
39980 |
-330 |
-70 |
254 |
3654 |
36 |
|
1607 |
40060 |
40330 |
40370 |
39780 |
39780 |
40020 |
-280 |
-40 |
106 |
2642 |
48 |
|
1608 |
39950 |
40180 |
40180 |
39750 |
39750 |
39970 |
-200 |
20 |
160 |
698 |
76 |
|
1609 |
39900 |
40490 |
40490 |
39810 |
39810 |
39950 |
-90 |
50 |
46 |
74 |
34 |
|
小计 |
597050 |
546188 / 11694 |
|||||||||
|
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 |
11920 |
11880 |
11895 |
11750 |
11840 |
11825 |
-80 |
-95 |
11300 |
73068 |
-4354 |
|
1511 |
11950 |
11905 |
11925 |
11800 |
11870 |
11855 |
-80 |
-95 |
35154 |
109444 |
-580 |
|
1512 |
11985 |
11945 |
11945 |
11835 |
11890 |
11885 |
-95 |
-100 |
29346 |
124214 |
6060 |
|
1601 |
12025 |
11965 |
11980 |
11870 |
11930 |
11920 |
-95 |
-105 |
8260 |
39012 |
4646 |
|
1602 |
12050 |
12000 |
12010 |
11910 |
11980 |
11945 |
-70 |
-105 |
1600 |
3610 |
916 |
|
1603 |
12100 |
12045 |
12045 |
11960 |
11960 |
11995 |
-140 |
-105 |
28 |
810 |
10 |
|
1604 |
12050 |
12080 |
12090 |
11980 |
12090 |
12065 |
40 |
15 |
64 |
326 |
-4 |
|
1605 |
12355 |
12050 |
12090 |
12050 |
12090 |
12080 |
-265 |
-275 |
14 |
296 |
0 |
|
1606 |
12105 |
12105 |
12105 |
0 |
0 |
0 |
132 |
0 |
|||
|
1607 |
12355 |
12080 |
12080 |
-275 |
-275 |
0 |
282 |
0 |
|||
|
1608 |
12275 |
12205 |
12205 |
12195 |
12195 |
12195 |
-80 |
-80 |
6 |
54 |
2 |
|
1609 |
12475 |
12475 |
12475 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
85772 |
351248 / 6696 |
|||||||||
|
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 |
13870 |
13810 |
13825 |
13560 |
13620 |
13655 |
-250 |
-215 |
10648 |
33680 |
-4262 |
|
1511 |
13835 |
13720 |
13750 |
13480 |
13530 |
13605 |
-305 |
-230 |
282430 |
186796 |
11908 |
|
1512 |
13800 |
13685 |
13715 |
13445 |
13495 |
13555 |
-305 |
-245 |
78476 |
124284 |
6872 |
|
1601 |
13790 |
13650 |
13670 |
13410 |
13465 |
13515 |
-325 |
-275 |
45602 |
49594 |
4602 |
|
1602 |
13715 |
13600 |
13630 |
13385 |
13435 |
13470 |
-280 |
-245 |
4424 |
17112 |
1110 |
|
1603 |
13635 |
13555 |
13595 |
13340 |
13360 |
13395 |
-275 |
-240 |
3614 |
3648 |
2224 |
|
1604 |
13775 |
13465 |
13635 |
13305 |
13320 |
13460 |
-455 |
-315 |
410 |
642 |
232 |
|
1605 |
13570 |
13520 |
13520 |
13255 |
13320 |
13375 |
-250 |
-195 |
90 |
1048 |
36 |
|
1606 |
13495 |
13440 |
13465 |
13200 |
13390 |
13250 |
-105 |
-245 |
1450 |
3470 |
1000 |
|
1607 |
13485 |
13415 |
13415 |
13185 |
13220 |
13210 |
-265 |
-275 |
224 |
302 |
206 |
|
1608 |
13530 |
13425 |
13425 |
13080 |
13205 |
13255 |
-325 |
-275 |
238 |
360 |
124 |
|
1609 |
13470 |
13415 |
13585 |
13210 |
13290 |
13330 |
-180 |
-140 |
40 |
90 |
30 |
|
小计 |
427646 |
421026 / 24082 |
|||||||||
|
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 |
13305 |
13295 |
13350 |
13225 |
13245 |
13250 |
-60 |
-55 |
1576 |
7380 |
-964 |
|
1511 |
13170 |
13190 |
13245 |
13095 |
13135 |
13160 |
-35 |
-10 |
5824 |
13126 |
-128 |
|
1512 |
13060 |
13060 |
13135 |
13000 |
13040 |
13050 |
-20 |
-10 |
1364 |
9686 |
640 |
|
1601 |
12890 |
12935 |
13115 |
12855 |
12910 |
12900 |
20 |
10 |
1006 |
2606 |
452 |
|
1602 |
12830 |
12840 |
12920 |
12840 |
12895 |
12880 |
65 |
50 |
200 |
266 |
68 |
|
1603 |
12950 |
13000 |
13000 |
50 |
50 |
0 |
26 |
0 |
|||
|
1604 |
12870 |
12920 |
12920 |
50 |
50 |
0 |
54 |
0 |
|||
|
1605 |
12745 |
12795 |
12795 |
50 |
50 |
0 |
40 |
0 |
|||
|
1606 |
13000 |
13050 |
13050 |
50 |
50 |
0 |
16 |
0 |
|||
|
1607 |
12745 |
12795 |
12795 |
50 |
50 |
0 |
12 |
0 |
|||
|
1608 |
12745 |
12795 |
12795 |
50 |
50 |
0 |
6 |
0 |
|||
|
1609 |
12310 |
12415 |
12415 |
12415 |
12415 |
12415 |
105 |
105 |
4 |
28 |
0 |
|
小计 |
9974 |
33246 / 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:镍 |
|||||||||||
|
1510 |
76080 |
76660 |
76730 |
75780 |
75880 |
76170 |
-200 |
90 |
648 |
1832 |
72 |
|
1511 |
76210 |
77120 |
77230 |
76120 |
76300 |
76790 |
90 |
580 |
424 |
892 |
24 |
|
1512 |
76690 |
78620 |
78620 |
75860 |
77190 |
77220 |
500 |
530 |
68 |
348 |
16 |
|
1601 |
77110 |
77790 |
77970 |
76940 |
77090 |
77400 |
-20 |
290 |
1253948 |
293870 |
586 |
|
1602 |
77420 |
77610 |
78470 |
76280 |
77470 |
77180 |
50 |
-240 |
900 |
138 |
4 |
|
1603 |
77810 |
78520 |
78520 |
77020 |
77550 |
78110 |
-260 |
300 |
404 |
1624 |
50 |
|
1604 |
77990 |
78300 |
78350 |
78250 |
78300 |
78300 |
310 |
310 |
10 |
98 |
-6 |
|
1605 |
78320 |
79110 |
79480 |
78280 |
78390 |
78710 |
70 |
390 |
72 |
868 |
32 |
|
1606 |
80160 |
78310 |
79600 |
78310 |
79160 |
79020 |
-1000 |
-1140 |
6 |
32 |
2 |
|
1607 |
78740 |
77620 |
77620 |
-1120 |
-1120 |
0 |
4 |
0 |
|||
|
1608 |
78800 |
77680 |
77680 |
-1120 |
-1120 |
0 |
2 |
0 |
|||
|
1609 |
80760 |
80790 |
80790 |
80790 |
80790 |
80790 |
30 |
30 |
2 |
14 |
2 |
|
小计 |
1256482 |
299722 / 782 |
|||||||||
|
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 |
99380 |
99000 |
99000 |
98520 |
98520 |
98750 |
-860 |
-630 |
74 |
590 |
-6 |
|
1511 |
100600 |
99800 |
99800 |
-800 |
-800 |
0 |
28 |
0 |
|||
|
1512 |
101200 |
100560 |
100560 |
-640 |
-640 |
0 |
10 |
0 |
|||
|
1601 |
100350 |
100500 |
100500 |
99050 |
99050 |
99820 |
-1300 |
-530 |
454 |
776 |
-12 |
|
1602 |
103210 |
102670 |
102670 |
-540 |
-540 |
0 |
2 |
0 |
|||
|
1603 |
101560 |
101560 |
101560 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
103450 |
102910 |
102910 |
-540 |
-540 |
0 |
16 |
0 |
|||
|
1605 |
104650 |
104100 |
104100 |
-550 |
-550 |
0 |
44 |
0 |
|||
|
1606 |
101430 |
101430 |
101430 |
0 |
0 |
0 |
2 |
0 |
|||
|
1607 |
99090 |
98570 |
98570 |
-520 |
-520 |
0 |
10 |
0 |
|||
|
1608 |
96510 |
96510 |
96510 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
97510 |
101410 |
101410 |
100500 |
100500 |
101180 |
2990 |
3670 |
8 |
6 |
4 |
|
小计 |
536 |
1484 / -14 |
|||||||||
|
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 |
1957 |
1958 |
1964 |
1941 |
1951 |
1951 |
-6 |
-6 |
14988 |
82524 |
-7848 |
|
1511 |
1910 |
1899 |
1906 |
1894 |
1895 |
1899 |
-15 |
-11 |
380 |
6240 |
-90 |
|
1512 |
1896 |
1900 |
1911 |
1889 |
1892 |
1899 |
-4 |
3 |
300 |
1690 |
-8 |
|
1601 |
1908 |
1908 |
1913 |
1884 |
1891 |
1895 |
-17 |
-13 |
3174160 |
2883358 |
120084 |
|
1602 |
1895 |
1894 |
1899 |
1874 |
1879 |
1881 |
-16 |
-14 |
1856 |
9842 |
-312 |
|
1603 |
1895 |
1912 |
1913 |
1879 |
1887 |
1889 |
-8 |
-6 |
360 |
9444 |
32 |
|
1604 |
1906 |
1904 |
1907 |
1888 |
1897 |
1896 |
-9 |
-10 |
140 |
2140 |
50 |
|
1605 |
1929 |
1927 |
1932 |
1907 |
1912 |
1916 |
-17 |
-13 |
112414 |
670134 |
14710 |
|
1606 |
1917 |
1923 |
1923 |
1900 |
1902 |
1908 |
-15 |
-9 |
388 |
4466 |
72 |
|
1607 |
1924 |
1923 |
1923 |
1904 |
1909 |
1918 |
-15 |
-6 |
74 |
2678 |
34 |
|
1608 |
1945 |
1941 |
1941 |
1920 |
1920 |
1929 |
-25 |
-16 |
106 |
320 |
34 |
|
1609 |
1955 |
1960 |
1960 |
1912 |
1927 |
1937 |
-28 |
-18 |
1532 |
1698 |
1244 |
|
小计 |
3306698 |
3674534 / 128002 |
|||||||||
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。
