|
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 |
38940 |
38750 |
39260 |
38630 |
39120 |
39050 |
180 |
110 |
40206 |
60796 |
-5670 |
|
1511 |
38850 |
38650 |
39170 |
38520 |
39000 |
38900 |
150 |
50 |
635386 |
162114 |
-24098 |
|
1512 |
38770 |
38550 |
39060 |
38450 |
38890 |
38820 |
120 |
50 |
177618 |
186476 |
1072 |
|
1601 |
38740 |
38510 |
38990 |
38400 |
38810 |
38750 |
70 |
10 |
50418 |
80522 |
-720 |
|
1602 |
38690 |
38480 |
38920 |
38340 |
38740 |
38630 |
50 |
-60 |
7018 |
26892 |
746 |
|
1603 |
38660 |
38670 |
38930 |
38340 |
38700 |
38690 |
40 |
30 |
2172 |
17972 |
636 |
|
1604 |
38670 |
38390 |
38890 |
38350 |
38650 |
38720 |
-20 |
50 |
1162 |
7742 |
662 |
|
1605 |
38660 |
38350 |
38900 |
38350 |
38620 |
38690 |
-40 |
30 |
662 |
5782 |
372 |
|
1606 |
38720 |
38440 |
38860 |
38380 |
38660 |
38740 |
-60 |
20 |
424 |
3928 |
118 |
|
1607 |
38690 |
38450 |
38890 |
38450 |
38750 |
38770 |
60 |
80 |
124 |
2500 |
4 |
|
1608 |
38720 |
38460 |
38820 |
38460 |
38770 |
38760 |
50 |
40 |
90 |
742 |
-2 |
|
1609 |
38830 |
38590 |
38850 |
38590 |
38740 |
38750 |
-90 |
-80 |
42 |
136 |
6 |
|
小计 |
915322 |
555602 / -26874 |
|||||||||
|
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 |
11775 |
11750 |
11850 |
11750 |
11825 |
11805 |
50 |
30 |
10436 |
59712 |
-4526 |
|
1511 |
11775 |
11755 |
11880 |
11740 |
11815 |
11810 |
40 |
35 |
25818 |
94046 |
-6814 |
|
1512 |
11790 |
11765 |
11900 |
11760 |
11825 |
11825 |
35 |
35 |
33610 |
141518 |
-64 |
|
1601 |
11820 |
11805 |
11925 |
11805 |
11855 |
11845 |
35 |
25 |
11302 |
53354 |
1906 |
|
1602 |
11835 |
11845 |
11935 |
11825 |
11875 |
11870 |
40 |
35 |
806 |
6786 |
-36 |
|
1603 |
11890 |
11885 |
11960 |
11885 |
11900 |
11935 |
10 |
45 |
178 |
1034 |
48 |
|
1604 |
11935 |
11930 |
11995 |
11920 |
11965 |
11955 |
30 |
20 |
26 |
500 |
-4 |
|
1605 |
11985 |
11985 |
11995 |
11985 |
11995 |
11990 |
10 |
5 |
10 |
296 |
0 |
|
1606 |
11990 |
11990 |
11990 |
0 |
0 |
0 |
130 |
0 |
|||
|
1607 |
12075 |
12110 |
12110 |
12110 |
12110 |
12110 |
35 |
35 |
2 |
280 |
0 |
|
1608 |
12175 |
12210 |
12210 |
35 |
35 |
0 |
54 |
0 |
|||
|
1609 |
12075 |
12110 |
12110 |
35 |
35 |
0 |
2 |
0 |
|||
|
小计 |
82188 |
357712 / -9490 |
|||||||||
|
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 |
13790 |
13845 |
14045 |
13740 |
13800 |
13865 |
10 |
75 |
7972 |
24996 |
-3118 |
|
1511 |
13690 |
13780 |
13960 |
13640 |
13705 |
13800 |
15 |
110 |
381652 |
127572 |
-20010 |
|
1512 |
13640 |
13720 |
13905 |
13570 |
13615 |
13735 |
-25 |
95 |
165100 |
142210 |
6778 |
|
1601 |
13600 |
13665 |
13850 |
13515 |
13575 |
13685 |
-25 |
85 |
58182 |
52896 |
1016 |
|
1602 |
13575 |
13590 |
13775 |
13470 |
13515 |
13630 |
-60 |
55 |
4244 |
17142 |
-78 |
|
1603 |
13560 |
13590 |
13720 |
13425 |
13480 |
13550 |
-80 |
-10 |
1254 |
4374 |
-52 |
|
1604 |
13445 |
13575 |
13650 |
13500 |
13580 |
13585 |
135 |
140 |
56 |
660 |
12 |
|
1605 |
13410 |
13400 |
13645 |
13310 |
13310 |
13495 |
-100 |
85 |
188 |
1106 |
2 |
|
1606 |
13320 |
13360 |
13595 |
13275 |
13275 |
13425 |
-45 |
105 |
780 |
4894 |
-4 |
|
1607 |
13335 |
13395 |
13515 |
13395 |
13515 |
13455 |
180 |
120 |
32 |
320 |
-10 |
|
1608 |
13260 |
13405 |
13490 |
13245 |
13245 |
13410 |
-15 |
150 |
10 |
364 |
-2 |
|
1609 |
13295 |
13385 |
13460 |
13220 |
13220 |
13370 |
-75 |
75 |
80 |
188 |
24 |
|
小计 |
619550 |
376722 / -15442 |
|||||||||
|
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 |
13310 |
13310 |
13420 |
13310 |
13400 |
13365 |
90 |
55 |
810 |
5010 |
-602 |
|
1511 |
13215 |
13245 |
13315 |
13220 |
13290 |
13270 |
75 |
55 |
5170 |
13346 |
216 |
|
1512 |
13115 |
13140 |
13220 |
13120 |
13175 |
13170 |
60 |
55 |
1532 |
10360 |
74 |
|
1601 |
13000 |
13000 |
13175 |
13000 |
13060 |
13070 |
60 |
70 |
516 |
3414 |
154 |
|
1602 |
12945 |
12980 |
13010 |
12980 |
13005 |
12985 |
60 |
40 |
112 |
458 |
60 |
|
1603 |
12880 |
12920 |
12920 |
40 |
40 |
0 |
26 |
0 |
|||
|
1604 |
12795 |
12835 |
12835 |
40 |
40 |
0 |
52 |
0 |
|||
|
1605 |
12595 |
12635 |
12635 |
40 |
40 |
0 |
38 |
0 |
|||
|
1606 |
12965 |
12965 |
12965 |
0 |
0 |
0 |
16 |
0 |
|||
|
1607 |
12715 |
12755 |
12755 |
40 |
40 |
0 |
12 |
0 |
|||
|
1608 |
12610 |
12650 |
12650 |
40 |
40 |
0 |
2 |
0 |
|||
|
1609 |
12350 |
12390 |
12390 |
40 |
40 |
0 |
18 |
0 |
|||
|
小计 |
8140 |
32752 / -98 |
|||||||||
|
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 |
75730 |
76650 |
79510 |
71940 |
76130 |
76270 |
400 |
540 |
488 |
1502 |
-92 |
|
1511 |
75390 |
75890 |
77100 |
75890 |
76490 |
76530 |
1100 |
1140 |
632 |
962 |
-28 |
|
1512 |
76470 |
76550 |
76980 |
76530 |
76950 |
76680 |
480 |
210 |
12 |
390 |
-2 |
|
1601 |
76680 |
76680 |
77850 |
76600 |
77100 |
77350 |
420 |
670 |
979700 |
280362 |
-24236 |
|
1602 |
76930 |
77190 |
77900 |
77190 |
77880 |
77570 |
950 |
640 |
52 |
138 |
2 |
|
1603 |
77360 |
76880 |
78300 |
76880 |
77910 |
77870 |
550 |
510 |
114 |
1588 |
14 |
|
1604 |
77580 |
78090 |
78090 |
510 |
510 |
0 |
96 |
0 |
|||
|
1605 |
77880 |
78290 |
78920 |
78220 |
78220 |
78620 |
340 |
740 |
122 |
1090 |
58 |
|
1606 |
80100 |
78570 |
79320 |
78470 |
79320 |
78690 |
-780 |
-1410 |
16 |
40 |
-2 |
|
1607 |
78760 |
77370 |
77370 |
-1390 |
-1390 |
0 |
6 |
0 |
|||
|
1608 |
78820 |
77430 |
77430 |
-1390 |
-1390 |
0 |
2 |
0 |
|||
|
1609 |
79500 |
80140 |
80280 |
80140 |
80180 |
80220 |
680 |
720 |
8 |
18 |
6 |
|
小计 |
981144 |
286194 / -24280 |
|||||||||
|
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 |
97770 |
98000 |
98190 |
97800 |
98190 |
98070 |
420 |
300 |
98 |
598 |
22 |
|
1511 |
98450 |
98450 |
98450 |
0 |
0 |
0 |
28 |
0 |
|||
|
1512 |
99610 |
99910 |
99910 |
300 |
300 |
0 |
10 |
0 |
|||
|
1601 |
98590 |
99390 |
99690 |
98410 |
98980 |
99100 |
390 |
510 |
354 |
764 |
-34 |
|
1602 |
101300 |
101830 |
101830 |
530 |
530 |
0 |
2 |
0 |
|||
|
1603 |
99790 |
99790 |
99790 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
98890 |
99400 |
99400 |
510 |
510 |
0 |
14 |
0 |
|||
|
1605 |
98950 |
99460 |
99460 |
510 |
510 |
0 |
50 |
0 |
|||
|
1606 |
101430 |
101430 |
101430 |
0 |
0 |
0 |
2 |
0 |
|||
|
1607 |
98790 |
99300 |
99300 |
510 |
510 |
0 |
10 |
0 |
|||
|
1608 |
92110 |
92110 |
92110 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
99510 |
99510 |
99510 |
0 |
0 |
0 |
4 |
0 |
|||
|
小计 |
452 |
1482 / -12 |
|||||||||
|
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 |
1944 |
1927 |
1948 |
1919 |
1920 |
1934 |
-24 |
-10 |
19090 |
60308 |
-5566 |
|
1511 |
1884 |
1879 |
1886 |
1862 |
1875 |
1874 |
-9 |
-10 |
606 |
5694 |
-152 |
|
1512 |
1891 |
1876 |
1897 |
1869 |
1881 |
1880 |
-10 |
-11 |
182 |
1716 |
6 |
|
1601 |
1895 |
1892 |
1910 |
1885 |
1891 |
1898 |
-4 |
3 |
2794220 |
2649152 |
-61110 |
|
1602 |
1880 |
1871 |
1890 |
1871 |
1872 |
1878 |
-8 |
-2 |
688 |
10554 |
316 |
|
1603 |
1880 |
1870 |
1887 |
1870 |
1875 |
1878 |
-5 |
-2 |
398 |
9490 |
4 |
|
1604 |
1892 |
1877 |
1902 |
1877 |
1889 |
1887 |
-3 |
-5 |
88 |
2186 |
22 |
|
1605 |
1906 |
1901 |
1915 |
1891 |
1899 |
1906 |
-7 |
0 |
184402 |
711724 |
4424 |
|
1606 |
1904 |
1892 |
1912 |
1892 |
1898 |
1902 |
-6 |
-2 |
122 |
4616 |
10 |
|
1607 |
1907 |
1910 |
1910 |
1903 |
1903 |
1908 |
-4 |
1 |
412 |
3236 |
402 |
|
1608 |
1921 |
1920 |
1931 |
1920 |
1921 |
1924 |
0 |
3 |
20 |
330 |
10 |
|
1609 |
1927 |
1912 |
1936 |
1912 |
1918 |
1927 |
-9 |
0 |
80 |
1906 |
20 |
|
小计 |
3000308 |
3460912 / -61614 |
|||||||||
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。
