|
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 |
|||||||||||
|
1511 |
37290 |
35990 |
36650 |
35990 |
36190 |
36430 |
-1100 |
-860 |
7080 |
15720 |
-1630 |
|
1512 |
37360 |
36900 |
36900 |
36230 |
36290 |
36540 |
-1070 |
-820 |
82132 |
106460 |
-6126 |
|
1601 |
37320 |
36860 |
36860 |
36170 |
36230 |
36480 |
-1090 |
-840 |
840792 |
334960 |
21984 |
|
1602 |
37250 |
36850 |
36850 |
36120 |
36180 |
36410 |
-1070 |
-840 |
165012 |
174786 |
23198 |
|
1603 |
37190 |
36770 |
36770 |
36100 |
36180 |
36340 |
-1010 |
-850 |
27978 |
63918 |
7046 |
|
1604 |
37120 |
36700 |
36700 |
36080 |
36150 |
36310 |
-970 |
-810 |
7014 |
24262 |
2372 |
|
1605 |
37070 |
36960 |
36960 |
36070 |
36180 |
36290 |
-890 |
-780 |
5014 |
17216 |
1994 |
|
1606 |
37040 |
36500 |
36590 |
36070 |
36170 |
36300 |
-870 |
-740 |
1428 |
8722 |
954 |
|
1607 |
37040 |
36300 |
36550 |
36090 |
36120 |
36320 |
-920 |
-720 |
886 |
3862 |
514 |
|
1608 |
37020 |
36190 |
36540 |
36100 |
36110 |
36290 |
-910 |
-730 |
356 |
1660 |
216 |
|
1609 |
37030 |
36300 |
36450 |
36070 |
36150 |
36240 |
-880 |
-790 |
234 |
1316 |
132 |
|
1610 |
37000 |
36260 |
36550 |
36030 |
36110 |
36200 |
-890 |
-800 |
610 |
1520 |
248 |
|
小计 |
1138536 |
754402 / 50902 |
|||||||||
|
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 |
|||||||||||
|
1511 |
10150 |
10000 |
10285 |
10000 |
10265 |
10235 |
115 |
85 |
6300 |
28110 |
-1730 |
|
1512 |
10120 |
10030 |
10230 |
9965 |
10185 |
10155 |
65 |
35 |
15578 |
69502 |
-2464 |
|
1601 |
10100 |
10020 |
10195 |
9910 |
10150 |
10100 |
50 |
0 |
266094 |
260302 |
-13430 |
|
1602 |
10100 |
10030 |
10190 |
9930 |
10130 |
10090 |
30 |
-10 |
113424 |
177166 |
6280 |
|
1603 |
10130 |
10120 |
10200 |
9945 |
10145 |
10110 |
15 |
-20 |
34810 |
95612 |
1084 |
|
1604 |
10155 |
10100 |
10225 |
10005 |
10165 |
10130 |
10 |
-25 |
6912 |
39810 |
1492 |
|
1605 |
10195 |
10180 |
10265 |
10055 |
10200 |
10165 |
5 |
-30 |
5996 |
26208 |
1658 |
|
1606 |
10235 |
10110 |
10280 |
10110 |
10235 |
10225 |
0 |
-10 |
728 |
5666 |
66 |
|
1607 |
10255 |
10160 |
10310 |
10160 |
10235 |
10230 |
-20 |
-25 |
356 |
2546 |
38 |
|
1608 |
10380 |
10220 |
10325 |
10220 |
10280 |
10225 |
-100 |
-155 |
342 |
2564 |
232 |
|
1609 |
10325 |
10215 |
10330 |
10215 |
10330 |
10270 |
5 |
-55 |
170 |
2480 |
28 |
|
1610 |
10330 |
10260 |
10410 |
10215 |
10300 |
10260 |
-30 |
-70 |
652 |
2606 |
508 |
|
小计 |
451362 |
712572 / -6238 |
|||||||||
|
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 |
|||||||||||
|
1511 |
13030 |
12940 |
13110 |
12920 |
12960 |
13020 |
-70 |
-10 |
2570 |
5450 |
-360 |
|
1512 |
12985 |
12920 |
13150 |
12820 |
12990 |
13005 |
5 |
20 |
27472 |
55138 |
-2834 |
|
1601 |
12930 |
12870 |
13125 |
12780 |
12955 |
12965 |
25 |
35 |
828736 |
218960 |
-3958 |
|
1602 |
12950 |
12895 |
13210 |
12790 |
12975 |
12970 |
25 |
20 |
91210 |
76686 |
-3084 |
|
1603 |
12990 |
12860 |
13140 |
12360 |
12990 |
12995 |
0 |
5 |
11820 |
24078 |
1264 |
|
1604 |
13040 |
12950 |
13150 |
12835 |
13005 |
13005 |
-35 |
-35 |
2060 |
9940 |
172 |
|
1605 |
12995 |
12810 |
13160 |
12810 |
13000 |
13015 |
5 |
20 |
400 |
2208 |
8 |
|
1606 |
13035 |
12880 |
13145 |
12850 |
13030 |
13045 |
-5 |
10 |
648 |
6324 |
126 |
|
1607 |
13060 |
13035 |
13140 |
13035 |
13140 |
13080 |
80 |
20 |
8 |
570 |
-2 |
|
1608 |
13095 |
13095 |
13095 |
0 |
0 |
0 |
372 |
0 |
|||
|
1609 |
12990 |
12990 |
12990 |
0 |
0 |
0 |
228 |
0 |
|||
|
1610 |
12975 |
12975 |
12975 |
0 |
0 |
0 |
56 |
0 |
|||
|
小计 |
964924 |
400010 / -8668 |
|||||||||
|
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 |
|||||||||||
|
1511 |
13035 |
12880 |
12895 |
12850 |
12870 |
12880 |
-165 |
-155 |
170 |
1450 |
-170 |
|
1512 |
12770 |
12670 |
12860 |
12625 |
12725 |
12750 |
-45 |
-20 |
2638 |
6934 |
-592 |
|
1601 |
12630 |
12590 |
12750 |
12495 |
12600 |
12630 |
-30 |
0 |
7206 |
11760 |
134 |
|
1602 |
12560 |
12455 |
12600 |
12390 |
12485 |
12515 |
-75 |
-45 |
1128 |
5200 |
386 |
|
1603 |
12445 |
12380 |
12450 |
12380 |
12420 |
12420 |
-25 |
-25 |
10 |
38 |
8 |
|
1604 |
12645 |
12620 |
12620 |
-25 |
-25 |
0 |
40 |
0 |
|||
|
1605 |
12695 |
12670 |
12670 |
-25 |
-25 |
0 |
32 |
0 |
|||
|
1606 |
12710 |
12310 |
12310 |
12310 |
12310 |
12310 |
-400 |
-400 |
2 |
16 |
2 |
|
1607 |
12310 |
12225 |
12225 |
12225 |
12225 |
12225 |
-85 |
-85 |
2 |
18 |
2 |
|
1608 |
12435 |
12345 |
12345 |
-90 |
-90 |
0 |
14 |
0 |
|||
|
1609 |
12600 |
12300 |
12300 |
-300 |
-300 |
0 |
24 |
0 |
|||
|
1610 |
12370 |
12180 |
12180 |
12180 |
12180 |
12180 |
-190 |
-190 |
2 |
6 |
2 |
|
小计 |
11158 |
25532 / -228 |
|||||||||
|
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 |
|||||||||||
|
1511 |
72100 |
72500 |
72500 |
72500 |
72500 |
72500 |
400 |
400 |
12 |
1668 |
0 |
|
1512 |
72740 |
72300 |
73130 |
72150 |
72600 |
72690 |
-140 |
-50 |
176 |
1076 |
22 |
|
1601 |
73110 |
72700 |
73640 |
72270 |
72930 |
73030 |
-180 |
-80 |
846614 |
466212 |
17424 |
|
1602 |
73570 |
74870 |
74870 |
72380 |
73490 |
73380 |
-80 |
-190 |
80 |
182 |
30 |
|
1603 |
73480 |
73100 |
73900 |
72770 |
73450 |
73520 |
-30 |
40 |
548 |
2400 |
6 |
|
1604 |
73730 |
73730 |
73730 |
0 |
0 |
0 |
80 |
0 |
|||
|
1605 |
74000 |
73500 |
74640 |
73180 |
74220 |
74200 |
220 |
200 |
37422 |
28522 |
16614 |
|
1606 |
74810 |
73670 |
79280 |
72860 |
74440 |
74710 |
-370 |
-100 |
104 |
96 |
54 |
|
1607 |
73350 |
73250 |
73250 |
-100 |
-100 |
0 |
10 |
0 |
|||
|
1608 |
75290 |
75180 |
75180 |
-110 |
-110 |
0 |
58 |
0 |
|||
|
1609 |
75750 |
75520 |
77020 |
75400 |
75730 |
75790 |
-20 |
40 |
26 |
206 |
8 |
|
1610 |
76230 |
76270 |
76270 |
40 |
40 |
0 |
20 |
0 |
|||
|
小计 |
884982 |
500530 / 34158 |
|||||||||
|
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 |
|||||||||||
|
1511 |
91700 |
91700 |
91700 |
0 |
0 |
0 |
64 |
0 |
|||
|
1512 |
90080 |
90080 |
90080 |
0 |
0 |
0 |
72 |
0 |
|||
|
1601 |
90560 |
90000 |
90850 |
89550 |
89850 |
90250 |
-710 |
-310 |
2776 |
3610 |
-82 |
|
1602 |
90510 |
90200 |
90200 |
-310 |
-310 |
0 |
2 |
0 |
|||
|
1603 |
88880 |
88880 |
88880 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
91460 |
91150 |
91150 |
-310 |
-310 |
0 |
14 |
0 |
|||
|
1605 |
92000 |
90360 |
90700 |
90360 |
90410 |
90490 |
-1590 |
-1510 |
6 |
82 |
0 |
|
1606 |
89890 |
88410 |
88410 |
-1480 |
-1480 |
0 |
6 |
0 |
|||
|
1607 |
89790 |
88310 |
88310 |
-1480 |
-1480 |
0 |
8 |
0 |
|||
|
1608 |
86950 |
86950 |
86950 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
92370 |
91840 |
91840 |
-530 |
-530 |
0 |
18 |
0 |
|||
|
1610 |
92530 |
92530 |
92530 |
0 |
0 |
0 |
10 |
0 |
|||
|
小计 |
2782 |
3886 / -82 |
|||||||||
|
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 |
|||||||||||
|
1511 |
1751 |
1780 |
1780 |
1780 |
1780 |
1780 |
29 |
29 |
60 |
480 |
0 |
|
1512 |
1805 |
1791 |
1810 |
1790 |
1795 |
1794 |
-10 |
-11 |
116 |
1436 |
-80 |
|
1601 |
1758 |
1758 |
1771 |
1756 |
1762 |
1763 |
4 |
5 |
500908 |
1181834 |
-162960 |
|
1602 |
1745 |
1742 |
1753 |
1742 |
1746 |
1746 |
1 |
1 |
984 |
12116 |
-38 |
|
1603 |
1752 |
1750 |
1754 |
1749 |
1749 |
1752 |
-3 |
0 |
192 |
10162 |
12 |
|
1604 |
1750 |
1744 |
1757 |
1737 |
1747 |
1747 |
-3 |
-3 |
550 |
3574 |
98 |
|
1605 |
1767 |
1764 |
1768 |
1758 |
1759 |
1761 |
-8 |
-6 |
1946790 |
2612404 |
97730 |
|
1606 |
1755 |
1752 |
1760 |
1750 |
1753 |
1754 |
-2 |
-1 |
1012 |
17162 |
322 |
|
1607 |
1767 |
1759 |
1759 |
1750 |
1755 |
1754 |
-12 |
-13 |
120 |
5972 |
38 |
|
1608 |
1785 |
1779 |
1784 |
1769 |
1769 |
1776 |
-16 |
-9 |
72 |
2842 |
-10 |
|
1609 |
1783 |
1774 |
1778 |
1766 |
1766 |
1773 |
-17 |
-10 |
826 |
8386 |
218 |
|
1610 |
1784 |
1778 |
1784 |
1770 |
1770 |
1777 |
-14 |
-7 |
24194 |
67574 |
12480 |
|
小计 |
2475824 |
3923942 / -52190 |
|||||||||
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。
