|
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 |
|||||||||||
|
1601 |
35530 |
35530 |
35820 |
35220 |
35250 |
35530 |
-280 |
0 |
57082 |
95132 |
-3368 |
|
1602 |
35450 |
35460 |
35740 |
35110 |
35140 |
35450 |
-310 |
0 |
618334 |
327020 |
4370 |
|
1603 |
35390 |
35400 |
35670 |
35040 |
35050 |
35390 |
-340 |
0 |
163250 |
189322 |
7552 |
|
1604 |
35340 |
35360 |
35630 |
35000 |
35000 |
35320 |
-340 |
-20 |
34128 |
85212 |
5362 |
|
1605 |
35290 |
35410 |
35590 |
34960 |
35000 |
35320 |
-290 |
30 |
25690 |
56280 |
1766 |
|
1606 |
35230 |
35380 |
35540 |
34920 |
34940 |
35230 |
-290 |
0 |
3576 |
22604 |
1526 |
|
1607 |
35220 |
35250 |
35450 |
34910 |
34910 |
35210 |
-310 |
-10 |
730 |
8756 |
342 |
|
1608 |
35190 |
35290 |
35580 |
34950 |
34950 |
35230 |
-240 |
40 |
126 |
4396 |
-22 |
|
1609 |
35150 |
35400 |
35440 |
34890 |
34900 |
35120 |
-250 |
-30 |
290 |
2776 |
-64 |
|
1610 |
35190 |
35300 |
35410 |
34950 |
34950 |
35170 |
-240 |
-20 |
184 |
3220 |
20 |
|
1611 |
35160 |
35280 |
35410 |
34870 |
34870 |
35200 |
-290 |
40 |
130 |
2662 |
40 |
|
1612 |
35190 |
35250 |
35480 |
34480 |
34850 |
34970 |
-340 |
-220 |
76 |
46 |
16 |
|
小计 |
|
|
|
|
|
|
|
|
903596 |
797426 / 17540 |
|
|
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 |
|||||||||||
|
1601 |
10585 |
10585 |
10715 |
10560 |
10650 |
10635 |
65 |
50 |
18948 |
65256 |
-4250 |
|
1602 |
10500 |
10485 |
10625 |
10460 |
10540 |
10545 |
40 |
45 |
354130 |
219392 |
-6884 |
|
1603 |
10480 |
10490 |
10590 |
10425 |
10495 |
10515 |
15 |
35 |
187028 |
234994 |
7990 |
|
1604 |
10480 |
10500 |
10590 |
10435 |
10490 |
10520 |
10 |
40 |
34102 |
119612 |
1468 |
|
1605 |
10505 |
10540 |
10610 |
10460 |
10490 |
10535 |
-15 |
30 |
36564 |
85386 |
128 |
|
1606 |
10530 |
10575 |
10625 |
10485 |
10515 |
10565 |
-15 |
35 |
6912 |
38340 |
940 |
|
1607 |
10540 |
10590 |
10645 |
10505 |
10530 |
10585 |
-10 |
45 |
146 |
9822 |
-4 |
|
1608 |
10560 |
10440 |
10575 |
10440 |
10570 |
10550 |
10 |
-10 |
14 |
5006 |
2 |
|
1609 |
10555 |
10435 |
10650 |
10435 |
10580 |
10600 |
25 |
45 |
60 |
4988 |
-16 |
|
1610 |
10585 |
10600 |
10680 |
10600 |
10600 |
10610 |
15 |
25 |
92 |
5654 |
-14 |
|
1611 |
10600 |
10670 |
10695 |
10550 |
10595 |
10605 |
-5 |
5 |
62 |
2650 |
-6 |
|
1612 |
10575 |
10695 |
10695 |
10695 |
10695 |
10695 |
120 |
120 |
2 |
42 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
638060 |
791142 / -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:锌 |
|||||||||||
|
1601 |
12690 |
12665 |
12860 |
12520 |
12600 |
12665 |
-90 |
-25 |
22274 |
50898 |
-2846 |
|
1602 |
12675 |
12625 |
12830 |
12485 |
12550 |
12635 |
-125 |
-40 |
773964 |
199522 |
1842 |
|
1603 |
12650 |
12600 |
12810 |
12475 |
12520 |
12620 |
-130 |
-30 |
120402 |
110914 |
-638 |
|
1604 |
12655 |
12600 |
12795 |
12475 |
12550 |
12625 |
-105 |
-30 |
16284 |
34076 |
306 |
|
1605 |
12645 |
12615 |
12790 |
12480 |
12540 |
12645 |
-105 |
0 |
8376 |
15086 |
-216 |
|
1606 |
12640 |
12655 |
12795 |
12490 |
12560 |
12630 |
-80 |
-10 |
710 |
9200 |
58 |
|
1607 |
12670 |
12695 |
12695 |
12570 |
12570 |
12645 |
-100 |
-25 |
18 |
1002 |
8 |
|
1608 |
12630 |
12680 |
12680 |
12670 |
12670 |
12670 |
40 |
40 |
10 |
478 |
8 |
|
1609 |
12665 |
12745 |
12785 |
12625 |
12625 |
12695 |
-40 |
30 |
20 |
404 |
10 |
|
1610 |
12695 |
|
|
|
12725 |
12725 |
30 |
30 |
0 |
138 |
0 |
|
1611 |
12790 |
12650 |
12685 |
12605 |
12605 |
12650 |
-185 |
-140 |
14 |
80 |
6 |
|
1612 |
12755 |
12715 |
12895 |
12620 |
12620 |
12745 |
-135 |
-10 |
20 |
10 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
942092 |
421808 / -1454 |
|
|
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 |
|||||||||||
|
1601 |
13045 |
13005 |
13200 |
12945 |
12950 |
13055 |
-95 |
10 |
898 |
5930 |
-522 |
|
1602 |
12975 |
12920 |
13120 |
12815 |
12825 |
12960 |
-150 |
-15 |
17388 |
17560 |
-4 |
|
1603 |
12855 |
12825 |
13000 |
12715 |
12715 |
12855 |
-140 |
0 |
1612 |
7052 |
-134 |
|
1604 |
12700 |
12710 |
12840 |
12590 |
12590 |
12710 |
-110 |
10 |
1288 |
1952 |
598 |
|
1605 |
12660 |
12560 |
12700 |
12530 |
12530 |
12605 |
-130 |
-55 |
84 |
222 |
38 |
|
1606 |
12580 |
|
|
|
12580 |
12580 |
0 |
0 |
0 |
20 |
0 |
|
1607 |
12665 |
|
|
|
12480 |
12480 |
-185 |
-185 |
0 |
16 |
0 |
|
1608 |
12690 |
12515 |
12515 |
12515 |
12515 |
12515 |
-175 |
-175 |
2 |
26 |
-2 |
|
1609 |
12400 |
12520 |
12520 |
12330 |
12330 |
12425 |
-70 |
25 |
4 |
30 |
4 |
|
1610 |
12390 |
|
|
|
12350 |
12350 |
-40 |
-40 |
0 |
20 |
0 |
|
1611 |
12350 |
12300 |
12300 |
12300 |
12300 |
12300 |
-50 |
-50 |
2 |
32 |
2 |
|
1612 |
12555 |
|
|
|
12555 |
12555 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
21278 |
32860 / -20 |
|
|
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 |
|||||||||||
|
1601 |
68720 |
69200 |
69730 |
68530 |
68550 |
69090 |
-170 |
370 |
504064 |
200824 |
-15974 |
|
1602 |
69160 |
69680 |
70080 |
68940 |
68940 |
69680 |
-220 |
520 |
270 |
1014 |
76 |
|
1603 |
69310 |
69950 |
70400 |
65300 |
69420 |
69810 |
110 |
500 |
268 |
1958 |
50 |
|
1604 |
69300 |
70560 |
70800 |
70150 |
70770 |
70520 |
1470 |
1220 |
14 |
64 |
6 |
|
1605 |
69880 |
70330 |
71100 |
69750 |
69820 |
70390 |
-60 |
510 |
509990 |
294056 |
19128 |
|
1606 |
70320 |
|
|
|
70830 |
70830 |
510 |
510 |
0 |
164 |
0 |
|
1607 |
70090 |
71430 |
71430 |
71430 |
71430 |
71430 |
1340 |
1340 |
4 |
16 |
0 |
|
1608 |
70900 |
|
|
|
72250 |
72250 |
1350 |
1350 |
0 |
42 |
0 |
|
1609 |
71040 |
71820 |
72170 |
71250 |
71510 |
71680 |
470 |
640 |
110 |
1256 |
48 |
|
1610 |
71430 |
|
|
|
72070 |
72070 |
640 |
640 |
0 |
86 |
0 |
|
1611 |
72000 |
|
|
|
72650 |
72650 |
650 |
650 |
0 |
136 |
0 |
|
1612 |
72270 |
|
|
|
72270 |
72270 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
1014720 |
499616 / 3334 |
|
|
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 |
|||||||||||
|
1601 |
88960 |
89850 |
92440 |
89400 |
91420 |
90540 |
2460 |
1580 |
2426 |
3762 |
-58 |
|
1602 |
88390 |
|
|
|
89960 |
89960 |
1570 |
1570 |
0 |
0 |
0 |
|
1603 |
85510 |
|
|
|
85510 |
85510 |
0 |
0 |
0 |
0 |
0 |
|
1604 |
90920 |
|
|
|
92530 |
92530 |
1610 |
1610 |
0 |
12 |
0 |
|
1605 |
89850 |
90360 |
92000 |
89900 |
91710 |
91190 |
1860 |
1340 |
1042 |
1912 |
288 |
|
1606 |
89410 |
|
|
|
90740 |
90740 |
1330 |
1330 |
0 |
6 |
0 |
|
1607 |
91230 |
|
|
|
92590 |
92590 |
1360 |
1360 |
0 |
4 |
0 |
|
1608 |
89650 |
|
|
|
89650 |
89650 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
91000 |
|
|
|
92350 |
92350 |
1350 |
1350 |
0 |
54 |
0 |
|
1610 |
91710 |
|
|
|
91710 |
91710 |
0 |
0 |
0 |
36 |
0 |
|
1611 |
91090 |
|
|
|
92450 |
92450 |
1360 |
1360 |
0 |
2 |
0 |
|
1612 |
89570 |
|
|
|
89570 |
89570 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
3468 |
5788 / 230 |
|
|
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 |
|||||||||||
|
1601 |
1641 |
1655 |
1703 |
1649 |
1686 |
1682 |
45 |
41 |
449814 |
375244 |
-82178 |
|
1602 |
1592 |
1603 |
1627 |
1601 |
1622 |
1615 |
30 |
23 |
6100 |
21286 |
1316 |
|
1603 |
1598 |
1611 |
1629 |
1609 |
1627 |
1619 |
29 |
21 |
4260 |
18798 |
1500 |
|
1604 |
1644 |
1655 |
1670 |
1655 |
1657 |
1663 |
13 |
19 |
104 |
4654 |
36 |
|
1605 |
1663 |
1673 |
1694 |
1673 |
1677 |
1683 |
14 |
20 |
5940106 |
3276818 |
138256 |
|
1606 |
1657 |
1667 |
1681 |
1664 |
1664 |
1674 |
7 |
17 |
1592 |
19088 |
220 |
|
1607 |
1673 |
1682 |
1695 |
1681 |
1681 |
1690 |
8 |
17 |
76 |
6424 |
-12 |
|
1608 |
1687 |
1695 |
1711 |
1694 |
1711 |
1702 |
24 |
15 |
16 |
2912 |
-2 |
|
1609 |
1689 |
1695 |
1713 |
1693 |
1694 |
1704 |
5 |
15 |
1194 |
9372 |
20 |
|
1610 |
1691 |
1700 |
1715 |
1695 |
1695 |
1706 |
4 |
15 |
123074 |
268658 |
21294 |
|
1611 |
1683 |
1692 |
1708 |
1691 |
1693 |
1700 |
10 |
17 |
506 |
4370 |
22 |
|
1612 |
1695 |
1695 |
1732 |
1695 |
1715 |
1727 |
20 |
32 |
52 |
30 |
24 |
|
小计 |
|
|
|
|
|
|
|
|
6526894 |
4007654 / 80496 |
|
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。
