|
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 |
38310 |
39600 |
39700 |
39140 |
39150 |
39410 |
840 |
1100 |
14722 |
39020 |
-2602 |
|
1511 |
38210 |
39700 |
39700 |
39030 |
39080 |
39330 |
870 |
1120 |
154482 |
128092 |
-15496 |
|
1512 |
38080 |
39340 |
39450 |
38880 |
38920 |
39160 |
840 |
1080 |
196074 |
247616 |
11542 |
|
1601 |
38000 |
39300 |
39310 |
38770 |
38820 |
39040 |
820 |
1040 |
41320 |
98600 |
600 |
|
1602 |
37970 |
38930 |
39210 |
38680 |
38730 |
38950 |
760 |
980 |
9078 |
36102 |
1852 |
|
1603 |
37950 |
38920 |
39160 |
38620 |
38650 |
38900 |
700 |
950 |
1732 |
19946 |
-576 |
|
1604 |
37900 |
39040 |
39050 |
38600 |
38600 |
38860 |
700 |
960 |
674 |
8786 |
-82 |
|
1605 |
37910 |
38960 |
39070 |
38560 |
38570 |
38810 |
660 |
900 |
310 |
7064 |
-6 |
|
1606 |
37930 |
39000 |
39000 |
38560 |
38630 |
38790 |
700 |
860 |
136 |
4120 |
-48 |
|
1607 |
37950 |
38800 |
39120 |
38640 |
38770 |
38840 |
820 |
890 |
64 |
2648 |
-8 |
|
1608 |
37970 |
38920 |
38940 |
38560 |
38560 |
38820 |
590 |
850 |
66 |
916 |
2 |
|
1609 |
37840 |
39010 |
39010 |
38640 |
38640 |
38840 |
800 |
1000 |
28 |
176 |
18 |
|
小计 |
418686 |
593086 / -4804 |
|||||||||
|
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 |
11625 |
11685 |
11685 |
11490 |
11495 |
11550 |
-130 |
-75 |
5330 |
44510 |
-2880 |
|
1511 |
11625 |
11700 |
11700 |
11470 |
11475 |
11545 |
-150 |
-80 |
13354 |
77340 |
-2412 |
|
1512 |
11645 |
11695 |
11695 |
11475 |
11490 |
11555 |
-155 |
-90 |
39416 |
161154 |
9832 |
|
1601 |
11670 |
11705 |
11705 |
11505 |
11510 |
11590 |
-160 |
-80 |
14296 |
73472 |
5854 |
|
1602 |
11700 |
11715 |
11735 |
11535 |
11545 |
11630 |
-155 |
-70 |
4380 |
9766 |
2196 |
|
1603 |
11725 |
11635 |
11675 |
11555 |
11555 |
11615 |
-170 |
-110 |
696 |
1964 |
390 |
|
1604 |
11730 |
11670 |
11705 |
11600 |
11600 |
11660 |
-130 |
-70 |
82 |
522 |
-6 |
|
1605 |
11775 |
11685 |
11750 |
11610 |
11670 |
11730 |
-105 |
-45 |
204 |
412 |
106 |
|
1606 |
11830 |
11750 |
11750 |
11685 |
11685 |
11735 |
-145 |
-95 |
10 |
134 |
4 |
|
1607 |
11885 |
11790 |
11790 |
-95 |
-95 |
0 |
278 |
0 |
|||
|
1608 |
11780 |
11685 |
11685 |
-95 |
-95 |
0 |
52 |
0 |
|||
|
1609 |
11860 |
11765 |
11765 |
-95 |
-95 |
0 |
2 |
0 |
|||
|
小计 |
77768 |
369606 / 13084 |
|||||||||
|
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 |
13820 |
14440 |
14440 |
13830 |
13830 |
13905 |
10 |
85 |
3302 |
13580 |
-1672 |
|
1511 |
13730 |
13995 |
14000 |
13700 |
13700 |
13825 |
-30 |
95 |
65046 |
77872 |
-8600 |
|
1512 |
13655 |
13970 |
13980 |
13620 |
13625 |
13735 |
-30 |
80 |
94360 |
148934 |
-96 |
|
1601 |
13590 |
13800 |
13880 |
13545 |
13545 |
13665 |
-45 |
75 |
25430 |
56886 |
1838 |
|
1602 |
13530 |
13620 |
13820 |
13500 |
13510 |
13605 |
-20 |
75 |
3440 |
19076 |
578 |
|
1603 |
13470 |
13735 |
13735 |
13460 |
13460 |
13550 |
-10 |
80 |
478 |
4688 |
142 |
|
1604 |
13410 |
13490 |
13495 |
13475 |
13495 |
13480 |
85 |
70 |
18 |
668 |
0 |
|
1605 |
13415 |
13595 |
13595 |
13335 |
13445 |
13475 |
30 |
60 |
44 |
1092 |
6 |
|
1606 |
13360 |
13530 |
13555 |
13300 |
13300 |
13440 |
-60 |
80 |
280 |
4894 |
4 |
|
1607 |
13260 |
13370 |
13400 |
13345 |
13345 |
13370 |
85 |
110 |
8 |
382 |
4 |
|
1608 |
13330 |
13685 |
13685 |
13300 |
13300 |
13465 |
-30 |
135 |
38 |
370 |
6 |
|
1609 |
13175 |
13325 |
13380 |
13250 |
13250 |
13340 |
75 |
165 |
52 |
192 |
-10 |
|
小计 |
192496 |
328634 / -7800 |
|||||||||
|
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 |
13390 |
13540 |
13545 |
13470 |
13470 |
13500 |
80 |
110 |
170 |
2490 |
-80 |
|
1511 |
13330 |
13590 |
13590 |
13360 |
13360 |
13450 |
30 |
120 |
3888 |
11694 |
-804 |
|
1512 |
13250 |
13420 |
13485 |
13320 |
13320 |
13375 |
70 |
125 |
2374 |
11982 |
154 |
|
1601 |
13170 |
13400 |
13425 |
13235 |
13245 |
13285 |
75 |
115 |
686 |
4508 |
280 |
|
1602 |
13185 |
13240 |
13240 |
13210 |
13210 |
13225 |
25 |
40 |
16 |
458 |
-6 |
|
1603 |
13115 |
13155 |
13155 |
40 |
40 |
0 |
26 |
0 |
|||
|
1604 |
13180 |
13220 |
13220 |
40 |
40 |
0 |
52 |
0 |
|||
|
1605 |
12830 |
13380 |
13380 |
12700 |
12700 |
13040 |
-130 |
210 |
8 |
40 |
2 |
|
1606 |
13160 |
13150 |
13150 |
-10 |
-10 |
0 |
16 |
0 |
|||
|
1607 |
12945 |
12945 |
12945 |
0 |
0 |
0 |
12 |
0 |
|||
|
1608 |
12845 |
13055 |
13055 |
210 |
210 |
0 |
2 |
0 |
|||
|
1609 |
12595 |
12800 |
12800 |
205 |
205 |
0 |
18 |
0 |
|||
|
小计 |
7142 |
31298 / -454 |
|||||||||
|
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 |
75400 |
76000 |
76600 |
76000 |
76100 |
76230 |
700 |
830 |
36 |
1356 |
-12 |
|
1511 |
75700 |
77210 |
77210 |
76640 |
76640 |
76970 |
940 |
1270 |
232 |
1052 |
-8 |
|
1512 |
75900 |
77360 |
77370 |
77000 |
77000 |
77190 |
1100 |
1290 |
134 |
418 |
28 |
|
1601 |
76420 |
78200 |
78530 |
77300 |
77450 |
77660 |
1030 |
1240 |
244958 |
253152 |
4154 |
|
1602 |
76800 |
77900 |
77900 |
77900 |
77900 |
77900 |
1100 |
1100 |
2 |
138 |
2 |
|
1603 |
76800 |
78590 |
78590 |
77690 |
77800 |
77970 |
1000 |
1170 |
296 |
1506 |
38 |
|
1604 |
77230 |
79200 |
79200 |
77200 |
78280 |
78200 |
1050 |
970 |
8 |
86 |
-2 |
|
1605 |
77360 |
80480 |
80480 |
78300 |
78450 |
78680 |
1090 |
1320 |
52 |
1154 |
0 |
|
1606 |
78240 |
78450 |
78450 |
210 |
210 |
0 |
34 |
0 |
|||
|
1607 |
78360 |
79700 |
79700 |
1340 |
1340 |
0 |
6 |
0 |
|||
|
1608 |
78420 |
79760 |
79760 |
1340 |
1340 |
0 |
2 |
0 |
|||
|
1609 |
80220 |
81590 |
81590 |
1370 |
1370 |
0 |
18 |
0 |
|||
|
小计 |
245718 |
258922 / 4200 |
|||||||||
|
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 |
96250 |
97200 |
97200 |
96690 |
96690 |
96910 |
440 |
660 |
20 |
436 |
-12 |
|
1511 |
95920 |
95920 |
95920 |
0 |
0 |
0 |
30 |
0 |
|||
|
1512 |
96550 |
97210 |
97210 |
660 |
660 |
0 |
10 |
0 |
|||
|
1601 |
97560 |
97960 |
99990 |
97610 |
98130 |
98320 |
570 |
760 |
352 |
1050 |
-4 |
|
1602 |
100250 |
101030 |
101030 |
780 |
780 |
0 |
2 |
0 |
|||
|
1603 |
98750 |
98750 |
98750 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
97850 |
98610 |
98610 |
760 |
760 |
0 |
14 |
0 |
|||
|
1605 |
99460 |
100230 |
100230 |
770 |
770 |
0 |
50 |
0 |
|||
|
1606 |
101430 |
97430 |
102470 |
97430 |
102470 |
99950 |
1040 |
-1480 |
12 |
2 |
0 |
|
1607 |
97760 |
96330 |
96330 |
-1430 |
-1430 |
0 |
10 |
0 |
|||
|
1608 |
91150 |
91150 |
91150 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
97970 |
98200 |
98200 |
230 |
230 |
0 |
4 |
0 |
|||
|
小计 |
384 |
1608 / -16 |
|||||||||
|
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 |
1796 |
1765 |
1797 |
1765 |
1769 |
1779 |
-27 |
-17 |
7436 |
11580 |
-6656 |
|
1511 |
1777 |
1777 |
1792 |
1770 |
1778 |
1780 |
1 |
3 |
894 |
5046 |
-60 |
|
1512 |
1803 |
1782 |
1828 |
1782 |
1805 |
1801 |
2 |
-2 |
190 |
1942 |
6 |
|
1601 |
1826 |
1837 |
1851 |
1818 |
1826 |
1833 |
0 |
7 |
2553402 |
2595548 |
-32604 |
|
1602 |
1805 |
1800 |
1823 |
1800 |
1804 |
1809 |
-1 |
4 |
742 |
10552 |
270 |
|
1603 |
1806 |
1861 |
1861 |
1808 |
1810 |
1815 |
4 |
9 |
492 |
9552 |
2 |
|
1604 |
1825 |
1843 |
1843 |
1834 |
1834 |
1841 |
9 |
16 |
18 |
2184 |
0 |
|
1605 |
1847 |
1859 |
1880 |
1847 |
1858 |
1861 |
11 |
14 |
181100 |
717514 |
23522 |
|
1606 |
1838 |
1851 |
1863 |
1836 |
1842 |
1846 |
4 |
8 |
256 |
5280 |
130 |
|
1607 |
1839 |
1848 |
1861 |
1848 |
1858 |
1853 |
19 |
14 |
26 |
3686 |
-2 |
|
1608 |
1865 |
1870 |
1890 |
1869 |
1880 |
1879 |
15 |
14 |
10 |
328 |
2 |
|
1609 |
1876 |
1888 |
1907 |
1884 |
1888 |
1891 |
12 |
15 |
448 |
2690 |
182 |
|
小计 |
2745014 |
3365902 / -15208 |
|||||||||
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。
