|
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 |
39050 |
38980 |
39150 |
38400 |
38400 |
38830 |
-650 |
-220 |
25278 |
55938 |
-4858 |
|
1511 |
38900 |
38810 |
39050 |
38310 |
38310 |
38720 |
-590 |
-180 |
248798 |
159354 |
-2760 |
|
1512 |
38820 |
38780 |
38930 |
38120 |
38170 |
38600 |
-650 |
-220 |
103954 |
205684 |
19208 |
|
1601 |
38750 |
38790 |
38860 |
38050 |
38100 |
38550 |
-650 |
-200 |
24154 |
83566 |
3044 |
|
1602 |
38630 |
38620 |
38780 |
38150 |
38160 |
38470 |
-470 |
-160 |
4532 |
27674 |
782 |
|
1603 |
38690 |
38690 |
38720 |
38080 |
38400 |
38440 |
-290 |
-250 |
700 |
18246 |
274 |
|
1604 |
38720 |
38620 |
38720 |
38100 |
38110 |
38440 |
-610 |
-280 |
310 |
7738 |
-4 |
|
1605 |
38690 |
38530 |
38720 |
38030 |
38030 |
38400 |
-660 |
-290 |
390 |
5950 |
168 |
|
1606 |
38740 |
38690 |
38710 |
38190 |
38190 |
38480 |
-550 |
-260 |
104 |
3906 |
-22 |
|
1607 |
38770 |
38700 |
38710 |
38220 |
38220 |
38480 |
-550 |
-290 |
54 |
2512 |
12 |
|
1608 |
38760 |
38730 |
38730 |
38200 |
38200 |
38530 |
-560 |
-230 |
70 |
764 |
22 |
|
1609 |
38750 |
38530 |
38530 |
38510 |
38510 |
38520 |
-240 |
-230 |
8 |
140 |
4 |
|
小计 |
408352 |
571472 / 15870 |
|||||||||
|
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 |
11805 |
11790 |
11800 |
11730 |
11730 |
11760 |
-75 |
-45 |
7724 |
56852 |
-2860 |
|
1511 |
11810 |
11840 |
11840 |
11715 |
11715 |
11755 |
-95 |
-55 |
12576 |
91582 |
-2464 |
|
1512 |
11825 |
11810 |
11825 |
11730 |
11750 |
11770 |
-75 |
-55 |
19054 |
147980 |
6462 |
|
1601 |
11845 |
11835 |
11850 |
11775 |
11780 |
11800 |
-65 |
-45 |
8278 |
58032 |
4678 |
|
1602 |
11870 |
11855 |
11860 |
11805 |
11805 |
11825 |
-65 |
-45 |
886 |
6988 |
202 |
|
1603 |
11935 |
11850 |
11870 |
11840 |
11840 |
11845 |
-95 |
-90 |
154 |
1134 |
100 |
|
1604 |
11955 |
11865 |
11865 |
11865 |
11865 |
11865 |
-90 |
-90 |
2 |
498 |
-2 |
|
1605 |
11990 |
11960 |
11960 |
11915 |
11915 |
11940 |
-75 |
-50 |
32 |
308 |
12 |
|
1606 |
11990 |
11990 |
11990 |
0 |
0 |
0 |
130 |
0 |
|||
|
1607 |
12110 |
12110 |
12110 |
0 |
0 |
0 |
280 |
0 |
|||
|
1608 |
12210 |
12025 |
12025 |
12025 |
12025 |
12025 |
-185 |
-185 |
2 |
52 |
-2 |
|
1609 |
12110 |
12110 |
12110 |
0 |
0 |
0 |
2 |
0 |
|||
|
小计 |
48708 |
363838 / 6126 |
|||||||||
|
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 |
13865 |
13725 |
13815 |
13645 |
13670 |
13725 |
-195 |
-140 |
5850 |
22096 |
-2900 |
|
1511 |
13800 |
13610 |
13720 |
13540 |
13540 |
13640 |
-260 |
-160 |
135954 |
116860 |
-10712 |
|
1512 |
13735 |
13550 |
13650 |
13450 |
13450 |
13560 |
-285 |
-175 |
86072 |
147362 |
5152 |
|
1601 |
13685 |
13500 |
13595 |
13400 |
13410 |
13500 |
-275 |
-185 |
19952 |
53220 |
324 |
|
1602 |
13630 |
13460 |
13540 |
13365 |
13375 |
13440 |
-255 |
-190 |
2704 |
17740 |
598 |
|
1603 |
13550 |
13470 |
13485 |
13310 |
13345 |
13385 |
-205 |
-165 |
520 |
4408 |
34 |
|
1604 |
13585 |
13410 |
13410 |
13300 |
13300 |
13320 |
-285 |
-265 |
66 |
664 |
4 |
|
1605 |
13495 |
13305 |
13370 |
13260 |
13260 |
13275 |
-235 |
-220 |
82 |
1108 |
2 |
|
1606 |
13425 |
13195 |
13325 |
13150 |
13150 |
13245 |
-275 |
-180 |
256 |
4910 |
16 |
|
1607 |
13455 |
13185 |
13275 |
13170 |
13275 |
13255 |
-180 |
-200 |
22 |
332 |
12 |
|
1608 |
13410 |
13270 |
13270 |
13135 |
13195 |
13185 |
-215 |
-225 |
38 |
364 |
0 |
|
1609 |
13370 |
13290 |
13290 |
13150 |
13160 |
13180 |
-210 |
-190 |
98 |
214 |
26 |
|
小计 |
251614 |
369278 / -7444 |
|||||||||
|
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 |
13365 |
13395 |
13395 |
13200 |
13200 |
13275 |
-165 |
-90 |
970 |
4422 |
-588 |
|
1511 |
13270 |
13270 |
13290 |
13115 |
13120 |
13205 |
-150 |
-65 |
3444 |
12752 |
-594 |
|
1512 |
13170 |
13175 |
13175 |
13030 |
13030 |
13110 |
-140 |
-60 |
1406 |
10986 |
626 |
|
1601 |
13070 |
13110 |
13295 |
12975 |
12975 |
13015 |
-95 |
-55 |
538 |
3706 |
292 |
|
1602 |
12985 |
13000 |
13000 |
13000 |
13000 |
13000 |
15 |
15 |
2 |
460 |
2 |
|
1603 |
12920 |
12930 |
12930 |
10 |
10 |
0 |
26 |
0 |
|||
|
1604 |
12835 |
12845 |
12845 |
10 |
10 |
0 |
52 |
0 |
|||
|
1605 |
12635 |
12645 |
12645 |
10 |
10 |
0 |
38 |
0 |
|||
|
1606 |
12965 |
12975 |
12975 |
10 |
10 |
0 |
16 |
0 |
|||
|
1607 |
12755 |
12765 |
12765 |
10 |
10 |
0 |
12 |
0 |
|||
|
1608 |
12650 |
12660 |
12660 |
10 |
10 |
0 |
2 |
0 |
|||
|
1609 |
12390 |
12400 |
12400 |
10 |
10 |
0 |
18 |
0 |
|||
|
小计 |
6360 |
32490 / -262 |
|||||||||
|
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 |
76270 |
76400 |
76630 |
76210 |
76380 |
76520 |
110 |
250 |
384 |
1380 |
-122 |
|
1511 |
76530 |
76830 |
76950 |
76580 |
76690 |
76760 |
160 |
230 |
348 |
978 |
16 |
|
1512 |
76680 |
76910 |
76910 |
230 |
230 |
0 |
390 |
0 |
|||
|
1601 |
77350 |
77300 |
77800 |
77220 |
77410 |
77520 |
60 |
170 |
384820 |
280330 |
-32 |
|
1602 |
77570 |
77660 |
78050 |
77650 |
77920 |
77840 |
350 |
270 |
24 |
138 |
0 |
|
1603 |
77870 |
77990 |
78190 |
77900 |
77960 |
78110 |
90 |
240 |
354 |
1542 |
-46 |
|
1604 |
78090 |
78090 |
78090 |
0 |
0 |
0 |
96 |
0 |
|||
|
1605 |
78620 |
78450 |
78840 |
78090 |
78090 |
78640 |
-530 |
20 |
66 |
1114 |
24 |
|
1606 |
78690 |
78690 |
78690 |
0 |
0 |
0 |
40 |
0 |
|||
|
1607 |
77370 |
77390 |
77390 |
20 |
20 |
0 |
6 |
0 |
|||
|
1608 |
77430 |
77450 |
77450 |
20 |
20 |
0 |
2 |
0 |
|||
|
1609 |
80220 |
80220 |
80220 |
0 |
0 |
0 |
18 |
0 |
|||
|
小计 |
385996 |
286034 / -160 |
|||||||||
|
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 |
98070 |
97070 |
97070 |
94970 |
96200 |
95930 |
-1870 |
-2140 |
336 |
528 |
-70 |
|
1511 |
98450 |
97500 |
97500 |
-950 |
-950 |
0 |
28 |
0 |
|||
|
1512 |
99910 |
97730 |
97730 |
-2180 |
-2180 |
0 |
10 |
0 |
|||
|
1601 |
99100 |
99070 |
99070 |
97220 |
97400 |
97790 |
-1700 |
-1310 |
466 |
876 |
112 |
|
1602 |
101830 |
100480 |
100480 |
-1350 |
-1350 |
0 |
2 |
0 |
|||
|
1603 |
100310 |
100310 |
100310 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
99400 |
98080 |
98080 |
-1320 |
-1320 |
0 |
14 |
0 |
|||
|
1605 |
99460 |
99460 |
99460 |
0 |
0 |
0 |
50 |
0 |
|||
|
1606 |
101430 |
101430 |
101430 |
0 |
0 |
0 |
2 |
0 |
|||
|
1607 |
99300 |
97990 |
97990 |
-1310 |
-1310 |
0 |
10 |
0 |
|||
|
1608 |
92590 |
92590 |
92590 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
99510 |
98190 |
98190 |
-1320 |
-1320 |
0 |
4 |
0 |
|||
|
小计 |
802 |
1524 / 42 |
|||||||||
|
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 |
1934 |
1916 |
1920 |
1858 |
1872 |
1886 |
-62 |
-48 |
28596 |
50116 |
-10192 |
|
1511 |
1874 |
1859 |
1861 |
1838 |
1838 |
1846 |
-36 |
-28 |
472 |
5614 |
-80 |
|
1512 |
1880 |
1863 |
1869 |
1851 |
1851 |
1857 |
-29 |
-23 |
88 |
1682 |
-34 |
|
1601 |
1898 |
1885 |
1885 |
1855 |
1859 |
1871 |
-39 |
-27 |
2271328 |
2808478 |
159326 |
|
1602 |
1878 |
1871 |
1871 |
1843 |
1843 |
1856 |
-35 |
-22 |
632 |
10360 |
-194 |
|
1603 |
1878 |
1865 |
1867 |
1845 |
1845 |
1857 |
-33 |
-21 |
544 |
9566 |
76 |
|
1604 |
1887 |
1870 |
1872 |
1854 |
1854 |
1866 |
-33 |
-21 |
16 |
2186 |
0 |
|
1605 |
1906 |
1895 |
1900 |
1870 |
1872 |
1884 |
-34 |
-22 |
165796 |
721018 |
9294 |
|
1606 |
1902 |
1896 |
1896 |
1861 |
1861 |
1875 |
-41 |
-27 |
286 |
4776 |
160 |
|
1607 |
1908 |
1888 |
1897 |
1887 |
1889 |
1894 |
-19 |
-14 |
668 |
3796 |
560 |
|
1608 |
1924 |
1921 |
1921 |
1907 |
1907 |
1911 |
-17 |
-13 |
6 |
336 |
6 |
|
1609 |
1927 |
1927 |
1927 |
1900 |
1900 |
1910 |
-27 |
-17 |
564 |
2278 |
372 |
|
小计 |
2468996 |
3620206 / 159294 |
|||||||||
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。
