|
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 |
39860 |
40150 |
39620 |
40070 |
40050 |
320 |
300 |
4690 |
10020 |
-1670 |
|
1511 |
39770 |
39820 |
40220 |
39790 |
40040 |
40050 |
270 |
280 |
81064 |
103186 |
-2836 |
|
1512 |
39710 |
39750 |
40200 |
39720 |
40020 |
39990 |
310 |
280 |
454346 |
234164 |
3424 |
|
1601 |
39630 |
39680 |
40110 |
39640 |
39920 |
39920 |
290 |
290 |
68356 |
123318 |
4938 |
|
1602 |
39520 |
39580 |
40030 |
39580 |
39820 |
39880 |
300 |
360 |
9202 |
48534 |
838 |
|
1603 |
39500 |
39620 |
39980 |
39520 |
39740 |
39850 |
240 |
350 |
1574 |
21376 |
138 |
|
1604 |
39430 |
39460 |
39910 |
39460 |
39820 |
39760 |
390 |
330 |
586 |
9782 |
194 |
|
1605 |
39360 |
39410 |
39870 |
39410 |
39720 |
39720 |
360 |
360 |
246 |
7372 |
-26 |
|
1606 |
39350 |
39630 |
39820 |
39630 |
39760 |
39740 |
410 |
390 |
112 |
4194 |
-20 |
|
1607 |
39350 |
39620 |
39850 |
39620 |
39760 |
39780 |
410 |
430 |
224 |
2554 |
-106 |
|
1608 |
39300 |
39470 |
39840 |
39430 |
39750 |
39640 |
450 |
340 |
96 |
1040 |
-8 |
|
1609 |
39290 |
39440 |
39820 |
39420 |
39720 |
39700 |
430 |
410 |
74 |
646 |
32 |
|
小计 |
620570 |
566186 / 4898 |
|||||||||
|
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 |
11360 |
11260 |
11300 |
11210 |
11210 |
11270 |
-150 |
-90 |
6290 |
22900 |
-4110 |
|
1511 |
11400 |
11355 |
11355 |
11210 |
11250 |
11310 |
-150 |
-90 |
13686 |
68790 |
-764 |
|
1512 |
11415 |
11345 |
11400 |
11220 |
11295 |
11330 |
-120 |
-85 |
60556 |
183856 |
428 |
|
1601 |
11450 |
11390 |
11440 |
11290 |
11340 |
11375 |
-110 |
-75 |
32108 |
111350 |
6540 |
|
1602 |
11480 |
11415 |
11465 |
11325 |
11365 |
11410 |
-115 |
-70 |
5974 |
22776 |
2234 |
|
1603 |
11485 |
11440 |
11485 |
11355 |
11395 |
11440 |
-90 |
-45 |
2874 |
6948 |
1674 |
|
1604 |
11560 |
11480 |
11515 |
11380 |
11410 |
11480 |
-150 |
-80 |
1856 |
3622 |
676 |
|
1605 |
11545 |
11550 |
11550 |
11415 |
11465 |
11515 |
-80 |
-30 |
298 |
820 |
236 |
|
1606 |
11605 |
11570 |
11570 |
11570 |
11570 |
11570 |
-35 |
-35 |
100 |
256 |
100 |
|
1607 |
11705 |
11555 |
11555 |
-150 |
-150 |
0 |
340 |
0 |
|||
|
1608 |
11680 |
11595 |
11595 |
-85 |
-85 |
0 |
52 |
0 |
|||
|
1609 |
11660 |
11515 |
11515 |
11515 |
11515 |
11515 |
-145 |
-145 |
2 |
4 |
0 |
|
小计 |
123744 |
421714 / 7014 |
|||||||||
|
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 |
14610 |
14650 |
14710 |
14600 |
14610 |
14665 |
0 |
55 |
1020 |
7290 |
-300 |
|
1511 |
14550 |
14595 |
14685 |
14555 |
14580 |
14615 |
30 |
65 |
23166 |
57534 |
-2128 |
|
1512 |
14495 |
14520 |
14635 |
14500 |
14530 |
14560 |
35 |
65 |
380976 |
165868 |
1414 |
|
1601 |
14440 |
14490 |
14600 |
14465 |
14500 |
14520 |
60 |
80 |
68944 |
70416 |
1784 |
|
1602 |
14400 |
14450 |
14550 |
14430 |
14450 |
14480 |
50 |
80 |
2910 |
23294 |
14 |
|
1603 |
14345 |
14425 |
14510 |
14400 |
14405 |
14440 |
60 |
95 |
674 |
6254 |
276 |
|
1604 |
14290 |
14355 |
14455 |
14350 |
14370 |
14395 |
80 |
105 |
168 |
940 |
90 |
|
1605 |
14225 |
14300 |
14320 |
14285 |
14320 |
14305 |
95 |
80 |
10 |
1090 |
-6 |
|
1606 |
14175 |
14225 |
14325 |
14210 |
14300 |
14265 |
125 |
90 |
342 |
4946 |
20 |
|
1607 |
14175 |
14205 |
14285 |
14205 |
14275 |
14250 |
100 |
75 |
30 |
372 |
-8 |
|
1608 |
14065 |
14130 |
14205 |
14130 |
14205 |
14190 |
140 |
125 |
14 |
348 |
-6 |
|
1609 |
14045 |
14230 |
14320 |
14125 |
14320 |
14190 |
275 |
145 |
50 |
218 |
32 |
|
小计 |
478304 |
338570 / 1182 |
|||||||||
|
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 |
13550 |
13550 |
13560 |
13420 |
13420 |
13490 |
-130 |
-60 |
210 |
590 |
30 |
|
1511 |
13570 |
13600 |
13635 |
13480 |
13490 |
13565 |
-80 |
-5 |
1038 |
8708 |
-290 |
|
1512 |
13565 |
13580 |
13665 |
13485 |
13490 |
13580 |
-75 |
15 |
4062 |
15368 |
74 |
|
1601 |
13535 |
13565 |
13620 |
13460 |
13470 |
13540 |
-65 |
5 |
520 |
5756 |
180 |
|
1602 |
13490 |
13520 |
13520 |
13480 |
13480 |
13510 |
-10 |
20 |
36 |
470 |
18 |
|
1603 |
13380 |
13400 |
13400 |
20 |
20 |
0 |
24 |
0 |
|||
|
1604 |
13450 |
13450 |
13450 |
0 |
0 |
0 |
44 |
0 |
|||
|
1605 |
13440 |
13405 |
13405 |
13405 |
13405 |
13405 |
-35 |
-35 |
2 |
36 |
0 |
|
1606 |
13295 |
13260 |
13260 |
-35 |
-35 |
0 |
16 |
0 |
|||
|
1607 |
13400 |
13365 |
13365 |
-35 |
-35 |
0 |
10 |
0 |
|||
|
1608 |
13420 |
13385 |
13385 |
-35 |
-35 |
0 |
10 |
0 |
|||
|
1609 |
13340 |
13340 |
13340 |
0 |
0 |
0 |
22 |
0 |
|||
|
小计 |
5868 |
31054 / 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:镍 |
|||||||||||
|
1510 |
77930 |
78600 |
78600 |
78600 |
78600 |
78600 |
670 |
670 |
12 |
1548 |
12 |
|
1511 |
78830 |
78730 |
79850 |
78730 |
79840 |
79480 |
1010 |
650 |
298 |
1244 |
112 |
|
1512 |
79210 |
79190 |
80170 |
78860 |
79740 |
79270 |
530 |
60 |
116 |
482 |
6 |
|
1601 |
79410 |
79400 |
80700 |
79200 |
80340 |
80040 |
930 |
630 |
875794 |
286750 |
45080 |
|
1602 |
79600 |
79780 |
80900 |
79780 |
80900 |
80050 |
1300 |
450 |
30 |
148 |
-20 |
|
1603 |
79790 |
79960 |
81180 |
79600 |
80750 |
80450 |
960 |
660 |
434 |
1474 |
2 |
|
1604 |
80770 |
80150 |
81360 |
80150 |
81040 |
80820 |
270 |
50 |
12 |
102 |
2 |
|
1605 |
80330 |
80360 |
81450 |
80080 |
80970 |
80980 |
640 |
650 |
208 |
1054 |
-18 |
|
1606 |
81170 |
81170 |
81170 |
0 |
0 |
0 |
34 |
0 |
|||
|
1607 |
79880 |
80530 |
80530 |
650 |
650 |
0 |
6 |
0 |
|||
|
1608 |
80120 |
82630 |
82630 |
82630 |
82630 |
82630 |
2510 |
2510 |
2 |
8 |
2 |
|
1609 |
80780 |
81640 |
81640 |
81640 |
81640 |
81640 |
860 |
860 |
4 |
94 |
4 |
|
小计 |
876910 |
292944 / 45182 |
|||||||||
|
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 |
97200 |
96000 |
96000 |
96000 |
96000 |
96000 |
-1200 |
-1200 |
72 |
456 |
-72 |
|
1511 |
96000 |
97500 |
98100 |
97500 |
98100 |
97820 |
2100 |
1820 |
12 |
26 |
0 |
|
1512 |
97450 |
98000 |
99200 |
97150 |
99200 |
98140 |
1750 |
690 |
10 |
10 |
0 |
|
1601 |
98010 |
97860 |
101000 |
97620 |
99600 |
99220 |
1590 |
1210 |
2736 |
2616 |
720 |
|
1602 |
100720 |
101960 |
101960 |
1240 |
1240 |
0 |
2 |
0 |
|||
|
1603 |
99220 |
99220 |
99220 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
98300 |
99510 |
99510 |
1210 |
1210 |
0 |
14 |
0 |
|||
|
1605 |
101780 |
101780 |
101780 |
0 |
0 |
0 |
44 |
0 |
|||
|
1606 |
100060 |
100060 |
100060 |
0 |
0 |
0 |
2 |
0 |
|||
|
1607 |
98620 |
99840 |
99840 |
1220 |
1220 |
0 |
10 |
0 |
|||
|
1608 |
96940 |
96940 |
96940 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
101010 |
102250 |
102250 |
1240 |
1240 |
0 |
0 |
0 |
|||
|
小计 |
2830 |
3180 / 648 |
|||||||||
|
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 |
1765 |
1750 |
1777 |
1730 |
1755 |
1753 |
-10 |
-12 |
2520 |
6420 |
-540 |
|
1511 |
1790 |
1784 |
1796 |
1784 |
1788 |
1791 |
-2 |
1 |
194 |
4452 |
-172 |
|
1512 |
1807 |
1805 |
1820 |
1805 |
1820 |
1809 |
13 |
2 |
8 |
2198 |
-2 |
|
1601 |
1833 |
1831 |
1844 |
1826 |
1834 |
1835 |
1 |
2 |
2109524 |
2581472 |
-18118 |
|
1602 |
1816 |
1814 |
1825 |
1811 |
1815 |
1817 |
-1 |
1 |
704 |
11554 |
32 |
|
1603 |
1826 |
1825 |
1830 |
1824 |
1828 |
1828 |
2 |
2 |
112 |
10192 |
24 |
|
1604 |
1827 |
1828 |
1837 |
1824 |
1829 |
1830 |
2 |
3 |
236 |
2906 |
154 |
|
1605 |
1862 |
1855 |
1866 |
1852 |
1860 |
1859 |
-2 |
-3 |
271820 |
972764 |
23054 |
|
1606 |
1846 |
1842 |
1848 |
1838 |
1844 |
1842 |
-2 |
-4 |
244 |
6642 |
72 |
|
1607 |
1860 |
1856 |
1869 |
1856 |
1862 |
1862 |
2 |
2 |
34 |
3690 |
-2 |
|
1608 |
1884 |
1885 |
1885 |
1885 |
1885 |
1885 |
1 |
1 |
6 |
422 |
0 |
|
1609 |
1895 |
1899 |
1899 |
1889 |
1891 |
1893 |
-4 |
-2 |
794 |
5426 |
28 |
|
小计 |
2386196 |
3608138 / 4530 |
|||||||||
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。
