|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铜 |
|||||||||||
|
1601 |
36650 |
36250 |
36840 |
36250 |
36710 |
36740 |
60 |
90 |
21968 |
53236 |
-4596 |
|
1602 |
36530 |
36530 |
36720 |
36460 |
36650 |
36610 |
120 |
80 |
298638 |
194608 |
-12884 |
|
1603 |
36420 |
36400 |
36640 |
36360 |
36560 |
36520 |
140 |
100 |
234592 |
284100 |
2584 |
|
1604 |
36330 |
36350 |
36540 |
36260 |
36450 |
36440 |
120 |
110 |
83674 |
110370 |
8552 |
|
1605 |
36240 |
36260 |
36470 |
36210 |
36400 |
36390 |
160 |
150 |
45512 |
82180 |
8104 |
|
1606 |
36200 |
36210 |
36420 |
36160 |
36300 |
36320 |
100 |
120 |
3236 |
23346 |
-650 |
|
1607 |
36140 |
36150 |
36360 |
36150 |
36190 |
36280 |
50 |
140 |
422 |
10604 |
-26 |
|
1608 |
36120 |
36140 |
36310 |
36120 |
36150 |
36270 |
30 |
150 |
116 |
4468 |
16 |
|
1609 |
36140 |
36140 |
36290 |
36110 |
36160 |
36220 |
20 |
80 |
148 |
2994 |
22 |
|
1610 |
36070 |
36130 |
36280 |
36120 |
36150 |
36220 |
80 |
150 |
120 |
3574 |
-42 |
|
1611 |
36090 |
36150 |
36220 |
36090 |
36100 |
36160 |
10 |
70 |
86 |
2944 |
18 |
|
1612 |
36090 |
36100 |
36250 |
36100 |
36170 |
36200 |
80 |
110 |
112 |
856 |
80 |
|
小计 |
|
|
|
|
|
|
|
|
688624 |
773280 / 1178 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铝 |
|||||||||||
|
1601 |
10940 |
10945 |
11300 |
10940 |
11200 |
11120 |
260 |
180 |
15804 |
33410 |
-4882 |
|
1602 |
10830 |
10815 |
10980 |
10790 |
10910 |
10885 |
80 |
55 |
107954 |
129764 |
-16280 |
|
1603 |
10785 |
10740 |
10880 |
10730 |
10820 |
10810 |
35 |
25 |
171442 |
242690 |
-4904 |
|
1604 |
10760 |
10740 |
10835 |
10705 |
10800 |
10780 |
40 |
20 |
38206 |
110732 |
-3302 |
|
1605 |
10760 |
10710 |
10845 |
10700 |
10785 |
10785 |
25 |
25 |
27834 |
95378 |
3450 |
|
1606 |
10755 |
10710 |
10820 |
10700 |
10775 |
10765 |
20 |
10 |
7880 |
49650 |
1124 |
|
1607 |
10780 |
10740 |
10825 |
10740 |
10785 |
10770 |
5 |
-10 |
2230 |
16382 |
984 |
|
1608 |
10765 |
10755 |
10815 |
10755 |
10790 |
10775 |
25 |
10 |
290 |
5864 |
68 |
|
1609 |
10795 |
10770 |
10855 |
10770 |
10800 |
10785 |
5 |
-10 |
70 |
4996 |
-4 |
|
1610 |
10805 |
10800 |
10845 |
10780 |
10800 |
10805 |
-5 |
0 |
30 |
5702 |
2 |
|
1611 |
10815 |
10770 |
10850 |
10770 |
10850 |
10810 |
35 |
-5 |
98 |
2708 |
30 |
|
1612 |
10680 |
10880 |
10880 |
10790 |
10790 |
10835 |
110 |
155 |
4 |
48 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
371842 |
697324 / -23712 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:锌 |
|||||||||||
|
1601 |
13305 |
13205 |
13410 |
13205 |
13320 |
13345 |
15 |
40 |
5824 |
21110 |
-2840 |
|
1602 |
13330 |
13395 |
13490 |
13355 |
13415 |
13415 |
85 |
85 |
386170 |
115492 |
-13118 |
|
1603 |
13350 |
13410 |
13500 |
13360 |
13440 |
13430 |
90 |
80 |
201488 |
169472 |
3378 |
|
1604 |
13345 |
13420 |
13500 |
13380 |
13445 |
13430 |
100 |
85 |
46324 |
71666 |
2880 |
|
1605 |
13360 |
13445 |
13510 |
13385 |
13445 |
13440 |
85 |
80 |
13944 |
21450 |
1326 |
|
1606 |
13345 |
13410 |
13505 |
13400 |
13440 |
13455 |
95 |
110 |
980 |
9570 |
-204 |
|
1607 |
13365 |
13390 |
13500 |
13390 |
13465 |
13470 |
100 |
105 |
72 |
1032 |
6 |
|
1608 |
13390 |
13390 |
13505 |
13390 |
13485 |
13445 |
95 |
55 |
58 |
506 |
-2 |
|
1609 |
13380 |
13510 |
13515 |
13435 |
13505 |
13500 |
125 |
120 |
28 |
412 |
4 |
|
1610 |
13380 |
13425 |
13545 |
13425 |
13500 |
13505 |
120 |
125 |
30 |
222 |
14 |
|
1611 |
13440 |
13560 |
13560 |
13560 |
13560 |
13560 |
120 |
120 |
6 |
82 |
0 |
|
1612 |
13525 |
13585 |
13605 |
13535 |
13540 |
13575 |
15 |
50 |
72 |
110 |
48 |
|
小计 |
|
|
|
|
|
|
|
|
654996 |
411124 / -8508 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铅 |
|||||||||||
|
1601 |
13150 |
13250 |
13345 |
13130 |
13250 |
13205 |
100 |
55 |
2278 |
2990 |
-118 |
|
1602 |
13115 |
13075 |
13185 |
13070 |
13170 |
13145 |
55 |
30 |
9716 |
16978 |
-648 |
|
1603 |
13025 |
13000 |
13095 |
12990 |
13075 |
13065 |
50 |
40 |
4888 |
9452 |
270 |
|
1604 |
12935 |
12935 |
12990 |
12900 |
12970 |
12965 |
35 |
30 |
1998 |
4370 |
174 |
|
1605 |
12845 |
12830 |
12955 |
12820 |
12850 |
12860 |
5 |
15 |
14 |
520 |
-2 |
|
1606 |
12735 |
|
|
|
12750 |
12750 |
15 |
15 |
0 |
20 |
0 |
|
1607 |
12735 |
12655 |
12655 |
12655 |
12655 |
12655 |
-80 |
-80 |
2 |
12 |
0 |
|
1608 |
12570 |
|
|
|
12490 |
12490 |
-80 |
-80 |
0 |
28 |
0 |
|
1609 |
12730 |
12600 |
12665 |
12600 |
12665 |
12630 |
-65 |
-100 |
4 |
50 |
4 |
|
1610 |
12690 |
|
|
|
12590 |
12590 |
-100 |
-100 |
0 |
36 |
0 |
|
1611 |
12430 |
|
|
|
12330 |
12330 |
-100 |
-100 |
0 |
36 |
0 |
|
1612 |
12545 |
|
|
|
12445 |
12445 |
-100 |
-100 |
0 |
10 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
18900 |
34502 / -320 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:镍 |
|||||||||||
|
1601 |
68700 |
68800 |
69510 |
68520 |
69100 |
69000 |
400 |
300 |
32896 |
103822 |
-8178 |
|
1602 |
69030 |
68830 |
69620 |
68830 |
69230 |
69300 |
200 |
270 |
188 |
1044 |
-52 |
|
1603 |
69350 |
69230 |
70280 |
69230 |
69630 |
69620 |
280 |
270 |
136 |
2052 |
36 |
|
1604 |
69910 |
69680 |
69970 |
69680 |
69970 |
69820 |
60 |
-90 |
4 |
76 |
0 |
|
1605 |
70020 |
70100 |
70960 |
69880 |
70630 |
70360 |
610 |
340 |
838374 |
429168 |
-14766 |
|
1606 |
70420 |
71080 |
71080 |
70940 |
70940 |
70990 |
520 |
570 |
8 |
148 |
2 |
|
1607 |
71030 |
|
|
|
71600 |
71600 |
570 |
570 |
0 |
30 |
0 |
|
1608 |
71000 |
71060 |
71060 |
71060 |
71060 |
71060 |
60 |
60 |
2 |
68 |
-2 |
|
1609 |
71230 |
71330 |
72350 |
71140 |
71610 |
71570 |
380 |
340 |
336 |
1698 |
-66 |
|
1610 |
72420 |
72300 |
72300 |
72300 |
72300 |
72300 |
-120 |
-120 |
2 |
86 |
0 |
|
1611 |
71860 |
71870 |
71870 |
71860 |
71860 |
71860 |
0 |
0 |
4 |
136 |
-2 |
|
1612 |
72660 |
72720 |
72760 |
72720 |
72760 |
72740 |
100 |
80 |
4 |
20 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
871954 |
538348 / -23030 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:锡 |
|||||||||||
|
1601 |
92630 |
93230 |
95190 |
92510 |
92810 |
93000 |
180 |
370 |
166 |
968 |
-16 |
|
1602 |
92470 |
|
|
|
92840 |
92840 |
370 |
370 |
0 |
0 |
0 |
|
1603 |
90110 |
|
|
|
90470 |
90470 |
360 |
360 |
0 |
2 |
0 |
|
1604 |
90870 |
|
|
|
91230 |
91230 |
360 |
360 |
0 |
12 |
0 |
|
1605 |
93950 |
93790 |
94210 |
92400 |
93370 |
93280 |
-580 |
-670 |
17454 |
5502 |
-178 |
|
1606 |
94060 |
|
|
|
93380 |
93380 |
-680 |
-680 |
0 |
6 |
0 |
|
1607 |
95380 |
|
|
|
94690 |
94690 |
-690 |
-690 |
0 |
4 |
0 |
|
1608 |
93720 |
|
|
|
93720 |
93720 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
95500 |
95450 |
95790 |
94030 |
94650 |
94700 |
-850 |
-800 |
46 |
192 |
10 |
|
1610 |
97580 |
93670 |
93670 |
93670 |
93670 |
93670 |
-3910 |
-3910 |
2 |
32 |
0 |
|
1611 |
95180 |
|
|
|
91370 |
91370 |
-3810 |
-3810 |
0 |
0 |
0 |
|
1612 |
93580 |
|
|
|
93580 |
93580 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
17668 |
6718 / -184 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:螺纹钢 |
|||||||||||
|
1601 |
1848 |
1846 |
1849 |
1832 |
1845 |
1841 |
-3 |
-7 |
63132 |
85664 |
-37468 |
|
1602 |
1742 |
1735 |
1759 |
1732 |
1741 |
1747 |
-1 |
5 |
4946 |
30524 |
760 |
|
1603 |
1738 |
1734 |
1753 |
1729 |
1735 |
1742 |
-3 |
4 |
3070 |
22146 |
552 |
|
1604 |
1778 |
1762 |
1792 |
1759 |
1764 |
1769 |
-14 |
-9 |
76 |
4104 |
-8 |
|
1605 |
1787 |
1782 |
1804 |
1776 |
1784 |
1789 |
-3 |
2 |
5863506 |
3268574 |
-57574 |
|
1606 |
1773 |
1764 |
1785 |
1761 |
1771 |
1772 |
-2 |
-1 |
2122 |
17432 |
-100 |
|
1607 |
1784 |
1784 |
1796 |
1765 |
1786 |
1782 |
2 |
-2 |
28 |
6402 |
0 |
|
1608 |
1793 |
1780 |
1807 |
1780 |
1789 |
1793 |
-4 |
0 |
24 |
2900 |
0 |
|
1609 |
1800 |
1786 |
1815 |
1786 |
1798 |
1803 |
-2 |
3 |
1534 |
8258 |
-160 |
|
1610 |
1804 |
1791 |
1818 |
1786 |
1800 |
1803 |
-4 |
-1 |
216586 |
340050 |
4164 |
|
1611 |
1798 |
1785 |
1812 |
1781 |
1794 |
1796 |
-4 |
-2 |
518 |
4718 |
164 |
|
1612 |
1814 |
1809 |
1832 |
1797 |
1817 |
1816 |
3 |
2 |
182 |
382 |
64 |
|
小计 |
|
|
|
|
|
|
|
|
6155724 |
3791154 / -89606 |
|
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。
