|
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 |
38800 |
39020 |
39310 |
38710 |
38950 |
38940 |
150 |
140 |
37442 |
66466 |
-6426 |
|
1511 |
38660 |
38950 |
39180 |
38620 |
38850 |
38850 |
190 |
190 |
561310 |
186212 |
-4342 |
|
1512 |
38610 |
38900 |
39100 |
38550 |
38800 |
38770 |
190 |
160 |
114122 |
185404 |
5366 |
|
1601 |
38530 |
38730 |
39060 |
38500 |
38740 |
38740 |
210 |
210 |
36594 |
81242 |
1714 |
|
1602 |
38550 |
38760 |
39020 |
38480 |
38700 |
38690 |
150 |
140 |
4644 |
26146 |
442 |
|
1603 |
38520 |
38730 |
38980 |
38480 |
38670 |
38660 |
150 |
140 |
872 |
17336 |
390 |
|
1604 |
38490 |
38640 |
38950 |
38470 |
38650 |
38670 |
160 |
180 |
324 |
7080 |
44 |
|
1605 |
38490 |
38690 |
38960 |
38490 |
38700 |
38660 |
210 |
170 |
154 |
5410 |
40 |
|
1606 |
38590 |
38840 |
38950 |
38600 |
38710 |
38720 |
120 |
130 |
84 |
3810 |
18 |
|
1607 |
38580 |
38710 |
38750 |
38580 |
38710 |
38690 |
130 |
110 |
28 |
2496 |
0 |
|
1608 |
38510 |
39000 |
39000 |
38580 |
38710 |
38720 |
200 |
210 |
230 |
744 |
34 |
|
1609 |
38640 |
38870 |
38900 |
38780 |
38780 |
38830 |
140 |
190 |
20 |
130 |
6 |
|
小计 |
755824 |
582476 / -2714 |
|||||||||
|
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 |
11770 |
11770 |
11795 |
11735 |
11780 |
11775 |
10 |
5 |
12466 |
64238 |
-4630 |
|
1511 |
11780 |
11790 |
11825 |
11730 |
11785 |
11775 |
5 |
-5 |
23622 |
100860 |
-5368 |
|
1512 |
11805 |
11780 |
11840 |
11745 |
11800 |
11790 |
-5 |
-15 |
35156 |
141582 |
5662 |
|
1601 |
11845 |
11845 |
11860 |
11770 |
11830 |
11820 |
-15 |
-25 |
15516 |
51448 |
7118 |
|
1602 |
11885 |
11870 |
11880 |
11800 |
11860 |
11835 |
-25 |
-50 |
5396 |
6822 |
2834 |
|
1603 |
11925 |
11945 |
11950 |
11865 |
11900 |
11890 |
-25 |
-35 |
342 |
986 |
148 |
|
1604 |
11965 |
11730 |
11990 |
11730 |
11945 |
11935 |
-20 |
-30 |
136 |
504 |
116 |
|
1605 |
12005 |
11985 |
11985 |
-20 |
-20 |
0 |
296 |
0 |
|||
|
1606 |
12020 |
11990 |
11990 |
11990 |
11990 |
11990 |
-30 |
-30 |
2 |
130 |
-2 |
|
1607 |
12095 |
12075 |
12075 |
-20 |
-20 |
0 |
280 |
0 |
|||
|
1608 |
12210 |
12175 |
12175 |
-35 |
-35 |
0 |
54 |
0 |
|||
|
1609 |
12110 |
12075 |
12075 |
-35 |
-35 |
0 |
2 |
0 |
|||
|
小计 |
92636 |
367202 / 5878 |
|||||||||
|
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 |
13620 |
13755 |
14000 |
13635 |
13910 |
13790 |
290 |
170 |
8354 |
28114 |
-3506 |
|
1511 |
13505 |
13695 |
14030 |
13550 |
13820 |
13690 |
315 |
185 |
329878 |
147582 |
-28460 |
|
1512 |
13465 |
13620 |
13865 |
13505 |
13745 |
13640 |
280 |
175 |
115980 |
135432 |
4932 |
|
1601 |
13420 |
13635 |
13820 |
13470 |
13705 |
13600 |
285 |
180 |
46886 |
51880 |
810 |
|
1602 |
13405 |
13530 |
13750 |
13425 |
13640 |
13575 |
235 |
170 |
2370 |
17220 |
-176 |
|
1603 |
13340 |
13470 |
13690 |
13390 |
13590 |
13560 |
250 |
220 |
454 |
4426 |
0 |
|
1604 |
13305 |
13435 |
13595 |
13360 |
13580 |
13445 |
275 |
140 |
32 |
648 |
4 |
|
1605 |
13250 |
13330 |
13560 |
13330 |
13520 |
13410 |
270 |
160 |
136 |
1104 |
-6 |
|
1606 |
13185 |
13390 |
13500 |
13205 |
13465 |
13320 |
280 |
135 |
522 |
4898 |
70 |
|
1607 |
13155 |
13215 |
13380 |
13215 |
13380 |
13335 |
225 |
180 |
8 |
330 |
0 |
|
1608 |
13125 |
13280 |
13400 |
13210 |
13380 |
13260 |
255 |
135 |
38 |
366 |
8 |
|
1609 |
13150 |
13500 |
13500 |
13195 |
13435 |
13295 |
285 |
145 |
62 |
164 |
26 |
|
小计 |
504720 |
392164 / -26298 |
|||||||||
|
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 |
13215 |
13330 |
13400 |
13195 |
13400 |
13310 |
185 |
95 |
1384 |
5612 |
-854 |
|
1511 |
13110 |
13195 |
13300 |
13145 |
13285 |
13215 |
175 |
105 |
5962 |
13130 |
248 |
|
1512 |
13015 |
13155 |
13200 |
13070 |
13195 |
13115 |
180 |
100 |
1830 |
10286 |
176 |
|
1601 |
12885 |
13015 |
13100 |
12940 |
13095 |
13000 |
210 |
115 |
600 |
3260 |
136 |
|
1602 |
12825 |
12945 |
12970 |
12935 |
12960 |
12945 |
135 |
120 |
182 |
398 |
52 |
|
1603 |
12880 |
12880 |
12880 |
0 |
0 |
0 |
26 |
0 |
|||
|
1604 |
12675 |
12795 |
12795 |
120 |
120 |
0 |
52 |
0 |
|||
|
1605 |
12595 |
12595 |
12595 |
0 |
0 |
0 |
38 |
0 |
|||
|
1606 |
12845 |
12965 |
12965 |
120 |
120 |
0 |
16 |
0 |
|||
|
1607 |
12595 |
12715 |
12715 |
120 |
120 |
0 |
12 |
0 |
|||
|
1608 |
12495 |
12610 |
12610 |
115 |
115 |
0 |
2 |
0 |
|||
|
1609 |
12235 |
12350 |
12350 |
115 |
115 |
0 |
18 |
0 |
|||
|
小计 |
9958 |
32850 / -242 |
|||||||||
|
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 |
75540 |
75940 |
76080 |
74000 |
75790 |
75730 |
250 |
190 |
354 |
1594 |
-144 |
|
1511 |
75650 |
76950 |
76950 |
74660 |
75820 |
75390 |
170 |
-260 |
1200 |
990 |
132 |
|
1512 |
75890 |
76640 |
77130 |
75900 |
76080 |
76470 |
190 |
580 |
306 |
392 |
40 |
|
1601 |
76440 |
76940 |
77110 |
76300 |
76760 |
76680 |
320 |
240 |
779346 |
304598 |
1914 |
|
1602 |
76800 |
77320 |
77480 |
76380 |
77210 |
76930 |
410 |
130 |
26 |
136 |
0 |
|
1603 |
77030 |
77530 |
77550 |
76950 |
77080 |
77360 |
50 |
330 |
230 |
1574 |
-36 |
|
1604 |
77700 |
77580 |
77580 |
77580 |
77580 |
77580 |
-120 |
-120 |
2 |
96 |
0 |
|
1605 |
77690 |
78240 |
78450 |
77440 |
77510 |
77880 |
-180 |
190 |
200 |
1032 |
114 |
|
1606 |
77940 |
78960 |
80440 |
78690 |
78690 |
80100 |
750 |
2160 |
22 |
42 |
2 |
|
1607 |
78270 |
78760 |
78760 |
78760 |
78760 |
78760 |
490 |
490 |
2 |
6 |
0 |
|
1608 |
78330 |
78820 |
78820 |
490 |
490 |
0 |
2 |
0 |
|||
|
1609 |
79700 |
79500 |
79500 |
-200 |
-200 |
0 |
12 |
0 |
|||
|
小计 |
781688 |
310474 / 2022 |
|||||||||
|
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 |
97810 |
97620 |
98290 |
97380 |
98290 |
97770 |
480 |
-40 |
28 |
576 |
4 |
|
1511 |
98450 |
98450 |
98450 |
0 |
0 |
0 |
28 |
0 |
|||
|
1512 |
99610 |
99610 |
99610 |
0 |
0 |
0 |
10 |
0 |
|||
|
1601 |
98510 |
98500 |
99570 |
98090 |
98740 |
98590 |
230 |
80 |
304 |
798 |
22 |
|
1602 |
101330 |
101300 |
101300 |
-30 |
-30 |
0 |
2 |
0 |
|||
|
1603 |
99710 |
99710 |
99710 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
101560 |
98890 |
98890 |
98890 |
98890 |
98890 |
-2670 |
-2670 |
2 |
14 |
-2 |
|
1605 |
101770 |
98970 |
98970 |
98880 |
98880 |
98950 |
-2890 |
-2820 |
12 |
50 |
6 |
|
1606 |
101430 |
101430 |
101430 |
0 |
0 |
0 |
2 |
0 |
|||
|
1607 |
97280 |
98790 |
98790 |
1510 |
1510 |
0 |
10 |
0 |
|||
|
1608 |
94740 |
94740 |
94740 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
99990 |
99510 |
99510 |
99510 |
99510 |
99510 |
-480 |
-480 |
4 |
4 |
0 |
|
小计 |
350 |
1494 / 30 |
|||||||||
|
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 |
1956 |
1960 |
1962 |
1926 |
1933 |
1944 |
-23 |
-12 |
17596 |
65874 |
-9128 |
|
1511 |
1874 |
1880 |
1889 |
1875 |
1876 |
1884 |
2 |
10 |
366 |
5846 |
-216 |
|
1512 |
1901 |
1903 |
1903 |
1882 |
1894 |
1891 |
-7 |
-10 |
142 |
1710 |
18 |
|
1601 |
1891 |
1905 |
1906 |
1888 |
1893 |
1895 |
2 |
4 |
1747832 |
2710262 |
-1908 |
|
1602 |
1875 |
1887 |
1887 |
1872 |
1874 |
1880 |
-1 |
5 |
1118 |
10238 |
446 |
|
1603 |
1880 |
1889 |
1889 |
1873 |
1876 |
1880 |
-4 |
0 |
228 |
9486 |
64 |
|
1604 |
1905 |
1891 |
1902 |
1884 |
1884 |
1892 |
-21 |
-13 |
16 |
2164 |
2 |
|
1605 |
1910 |
1913 |
1919 |
1898 |
1903 |
1906 |
-7 |
-4 |
156364 |
707300 |
22624 |
|
1606 |
1902 |
1908 |
1910 |
1896 |
1901 |
1904 |
-1 |
2 |
232 |
4606 |
72 |
|
1607 |
1904 |
1940 |
1940 |
1900 |
1903 |
1907 |
-1 |
3 |
58 |
2834 |
-8 |
|
1608 |
1925 |
1926 |
1926 |
1916 |
1916 |
1921 |
-9 |
-4 |
4 |
320 |
0 |
|
1609 |
1924 |
1939 |
1939 |
1915 |
1925 |
1927 |
1 |
3 |
106 |
1886 |
48 |
|
小计 |
1924062 |
3522526 / 12014 |
|||||||||
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。
