|
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 |
39750 |
39670 |
39970 |
39650 |
39660 |
39750 |
-90 |
0 |
10350 |
11690 |
-5780 |
|
1511 |
39820 |
39760 |
39990 |
39610 |
39700 |
39770 |
-120 |
-50 |
78016 |
106022 |
-1964 |
|
1512 |
39770 |
39700 |
39930 |
39540 |
39630 |
39710 |
-140 |
-60 |
394322 |
230740 |
-1016 |
|
1601 |
39670 |
39650 |
39860 |
39470 |
39550 |
39630 |
-120 |
-40 |
61800 |
118380 |
3678 |
|
1602 |
39550 |
39520 |
39780 |
39400 |
39480 |
39520 |
-70 |
-30 |
10890 |
47696 |
2478 |
|
1603 |
39490 |
39450 |
39700 |
39340 |
39690 |
39500 |
200 |
10 |
1530 |
21238 |
518 |
|
1604 |
39470 |
39450 |
39630 |
39320 |
39360 |
39430 |
-110 |
-40 |
438 |
9588 |
84 |
|
1605 |
39410 |
39430 |
39590 |
39280 |
39300 |
39360 |
-110 |
-50 |
474 |
7398 |
60 |
|
1606 |
39390 |
39350 |
39590 |
39230 |
39320 |
39350 |
-70 |
-40 |
438 |
4214 |
18 |
|
1607 |
39530 |
39330 |
39490 |
39240 |
39370 |
39350 |
-160 |
-180 |
26 |
2660 |
0 |
|
1608 |
39490 |
39230 |
39380 |
39230 |
39290 |
39300 |
-200 |
-190 |
92 |
1048 |
16 |
|
1609 |
39420 |
39390 |
39390 |
39240 |
39300 |
39290 |
-120 |
-130 |
174 |
614 |
98 |
|
小计 |
558550 |
561288 / -1810 |
|||||||||
|
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 |
11450 |
11410 |
11450 |
11230 |
11260 |
11360 |
-190 |
-90 |
5320 |
27010 |
-3290 |
|
1511 |
11495 |
11445 |
11570 |
11250 |
11300 |
11400 |
-195 |
-95 |
11894 |
69554 |
-808 |
|
1512 |
11510 |
11470 |
11590 |
11310 |
11335 |
11415 |
-175 |
-95 |
76170 |
183428 |
8602 |
|
1601 |
11540 |
11480 |
11640 |
11350 |
11385 |
11450 |
-155 |
-90 |
33754 |
104810 |
11210 |
|
1602 |
11555 |
11525 |
11645 |
11380 |
11410 |
11480 |
-145 |
-75 |
7112 |
20542 |
2136 |
|
1603 |
11590 |
11540 |
11640 |
11415 |
11425 |
11485 |
-165 |
-105 |
1698 |
5274 |
878 |
|
1604 |
11645 |
11605 |
11660 |
11445 |
11465 |
11560 |
-180 |
-85 |
1954 |
2946 |
986 |
|
1605 |
11645 |
11700 |
11700 |
11505 |
11505 |
11545 |
-140 |
-100 |
48 |
584 |
38 |
|
1606 |
11655 |
11615 |
11625 |
11555 |
11555 |
11605 |
-100 |
-50 |
24 |
156 |
12 |
|
1607 |
11705 |
11705 |
11705 |
0 |
0 |
0 |
340 |
0 |
|||
|
1608 |
11730 |
11680 |
11680 |
-50 |
-50 |
0 |
52 |
0 |
|||
|
1609 |
11765 |
11700 |
11700 |
11625 |
11625 |
11660 |
-140 |
-105 |
4 |
4 |
2 |
|
小计 |
137978 |
414700 / 19766 |
|||||||||
|
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 |
14620 |
14670 |
14670 |
14580 |
14610 |
14610 |
-10 |
-10 |
870 |
7590 |
-640 |
|
1511 |
14545 |
14560 |
14670 |
14440 |
14515 |
14550 |
-30 |
5 |
29134 |
59662 |
-2464 |
|
1512 |
14485 |
14505 |
14605 |
14370 |
14455 |
14495 |
-30 |
10 |
415230 |
164454 |
-3660 |
|
1601 |
14440 |
14460 |
14560 |
14330 |
14425 |
14440 |
-15 |
0 |
55230 |
68632 |
2966 |
|
1602 |
14410 |
14410 |
14505 |
14295 |
14375 |
14400 |
-35 |
-10 |
6320 |
23280 |
1028 |
|
1603 |
14345 |
14405 |
14465 |
14260 |
14330 |
14345 |
-15 |
0 |
672 |
5978 |
34 |
|
1604 |
14325 |
14340 |
14375 |
14265 |
14265 |
14290 |
-60 |
-35 |
74 |
850 |
36 |
|
1605 |
14250 |
14330 |
14350 |
14150 |
14280 |
14225 |
30 |
-25 |
68 |
1096 |
0 |
|
1606 |
14170 |
14200 |
14310 |
14105 |
14145 |
14175 |
-25 |
5 |
552 |
4926 |
4 |
|
1607 |
14185 |
14210 |
14235 |
14065 |
14195 |
14175 |
10 |
-10 |
24 |
380 |
-10 |
|
1608 |
14125 |
14150 |
14215 |
14000 |
14065 |
14065 |
-60 |
-60 |
96 |
354 |
0 |
|
1609 |
14055 |
14140 |
14225 |
14005 |
14005 |
14045 |
-50 |
-10 |
32 |
186 |
8 |
|
小计 |
508302 |
337388 / -2698 |
|||||||||
|
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 |
13560 |
13560 |
13600 |
13505 |
13505 |
13550 |
-55 |
-10 |
170 |
560 |
-170 |
|
1511 |
13580 |
13525 |
13615 |
13520 |
13560 |
13570 |
-20 |
-10 |
1864 |
8998 |
-862 |
|
1512 |
13580 |
13540 |
13600 |
13515 |
13560 |
13565 |
-20 |
-15 |
3632 |
15294 |
506 |
|
1601 |
13530 |
13500 |
13580 |
13480 |
13550 |
13535 |
20 |
5 |
340 |
5576 |
72 |
|
1602 |
13555 |
13505 |
13505 |
13430 |
13430 |
13490 |
-125 |
-65 |
12 |
452 |
-4 |
|
1603 |
13445 |
13380 |
13380 |
-65 |
-65 |
0 |
24 |
0 |
|||
|
1604 |
13330 |
13450 |
13450 |
13450 |
13450 |
13450 |
120 |
120 |
8 |
44 |
-8 |
|
1605 |
13340 |
13500 |
13500 |
13355 |
13440 |
13440 |
100 |
100 |
14 |
36 |
-2 |
|
1606 |
13200 |
13295 |
13295 |
95 |
95 |
0 |
16 |
0 |
|||
|
1607 |
13400 |
13400 |
13400 |
0 |
0 |
0 |
10 |
0 |
|||
|
1608 |
13315 |
13420 |
13420 |
13420 |
13420 |
13420 |
105 |
105 |
2 |
10 |
2 |
|
1609 |
13310 |
13375 |
13375 |
13305 |
13305 |
13340 |
-5 |
30 |
4 |
22 |
0 |
|
小计 |
6046 |
31042 / -466 |
|||||||||
|
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 |
79010 |
77900 |
78100 |
77900 |
78100 |
77930 |
-910 |
-1080 |
72 |
1536 |
-24 |
|
1511 |
78390 |
78630 |
79350 |
78460 |
78500 |
78830 |
110 |
440 |
140 |
1132 |
-28 |
|
1512 |
79110 |
79090 |
79540 |
78650 |
79350 |
79210 |
240 |
100 |
116 |
476 |
-26 |
|
1601 |
79370 |
79300 |
79880 |
78970 |
79270 |
79410 |
-100 |
40 |
676222 |
241670 |
1242 |
|
1602 |
79440 |
79900 |
79900 |
79490 |
79670 |
79600 |
230 |
160 |
32 |
168 |
16 |
|
1603 |
79730 |
79420 |
80190 |
79170 |
79710 |
79790 |
-20 |
60 |
624 |
1472 |
64 |
|
1604 |
81030 |
80500 |
81960 |
79290 |
80350 |
80770 |
-680 |
-260 |
50 |
100 |
12 |
|
1605 |
80350 |
80330 |
80750 |
79950 |
80230 |
80330 |
-120 |
-20 |
250 |
1072 |
-24 |
|
1606 |
81870 |
81110 |
81230 |
81110 |
81230 |
81170 |
-640 |
-700 |
4 |
34 |
2 |
|
1607 |
80570 |
79880 |
79880 |
-690 |
-690 |
0 |
6 |
0 |
|||
|
1608 |
80820 |
80120 |
80120 |
-700 |
-700 |
0 |
6 |
0 |
|||
|
1609 |
81620 |
81310 |
81310 |
80730 |
80730 |
80780 |
-890 |
-840 |
20 |
90 |
-4 |
|
小计 |
677530 |
247762 / 1230 |
|||||||||
|
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 |
97200 |
97200 |
-570 |
-570 |
0 |
528 |
0 |
|||
|
1511 |
97070 |
96000 |
96000 |
96000 |
96000 |
96000 |
-1070 |
-1070 |
2 |
26 |
-2 |
|
1512 |
98540 |
97450 |
97450 |
-1090 |
-1090 |
0 |
10 |
0 |
|||
|
1601 |
99060 |
98210 |
98700 |
97290 |
97510 |
98010 |
-1550 |
-1050 |
1070 |
1896 |
210 |
|
1602 |
101800 |
100720 |
100720 |
-1080 |
-1080 |
0 |
2 |
0 |
|||
|
1603 |
100280 |
100280 |
100280 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
99350 |
98300 |
98300 |
-1050 |
-1050 |
0 |
14 |
0 |
|||
|
1605 |
102280 |
101780 |
101780 |
-500 |
-500 |
0 |
44 |
0 |
|||
|
1606 |
100060 |
100060 |
100060 |
0 |
0 |
0 |
2 |
0 |
|||
|
1607 |
99680 |
98620 |
98620 |
-1060 |
-1060 |
0 |
10 |
0 |
|||
|
1608 |
97980 |
97980 |
97980 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
102090 |
101010 |
101010 |
-1080 |
-1080 |
0 |
0 |
0 |
|||
|
小计 |
1072 |
2532 / 208 |
|||||||||
|
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 |
1746 |
1752 |
1780 |
1752 |
1774 |
1765 |
28 |
19 |
960 |
6960 |
0 |
|
1511 |
1785 |
1785 |
1795 |
1782 |
1787 |
1790 |
2 |
5 |
282 |
4624 |
-186 |
|
1512 |
1807 |
1811 |
1819 |
1804 |
1804 |
1807 |
-3 |
0 |
54 |
2200 |
0 |
|
1601 |
1831 |
1836 |
1843 |
1826 |
1830 |
1833 |
-1 |
2 |
2522922 |
2599590 |
53018 |
|
1602 |
1816 |
1818 |
1829 |
1810 |
1816 |
1816 |
0 |
0 |
1054 |
11522 |
-6 |
|
1603 |
1827 |
1826 |
1832 |
1821 |
1821 |
1826 |
-6 |
-1 |
228 |
10168 |
44 |
|
1604 |
1829 |
1829 |
1835 |
1824 |
1828 |
1827 |
-1 |
-2 |
154 |
2752 |
4 |
|
1605 |
1867 |
1869 |
1872 |
1853 |
1856 |
1862 |
-11 |
-5 |
325880 |
949710 |
88466 |
|
1606 |
1842 |
1846 |
1851 |
1839 |
1839 |
1846 |
-3 |
4 |
200 |
6570 |
16 |
|
1607 |
1867 |
1868 |
1868 |
1858 |
1858 |
1860 |
-9 |
-7 |
50 |
3692 |
-2 |
|
1608 |
1889 |
1880 |
1889 |
1880 |
1882 |
1884 |
-7 |
-5 |
94 |
422 |
38 |
|
1609 |
1899 |
1895 |
1900 |
1890 |
1891 |
1895 |
-8 |
-4 |
586 |
5398 |
156 |
|
小计 |
2852464 |
3603608 / 141548 |
|||||||||
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。
