|
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 |
36270 |
36200 |
36720 |
35580 |
36720 |
36330 |
450 |
60 |
15110 |
47010 |
-3390 |
|
1602 |
36160 |
36070 |
36630 |
35940 |
36590 |
36200 |
430 |
40 |
232312 |
162834 |
-12512 |
|
1603 |
36050 |
36000 |
36550 |
35820 |
36510 |
36120 |
460 |
70 |
411016 |
291660 |
-2966 |
|
1604 |
35990 |
35910 |
36450 |
35750 |
36430 |
36040 |
440 |
50 |
62922 |
115092 |
1658 |
|
1605 |
35960 |
35810 |
36390 |
35700 |
36380 |
35960 |
420 |
0 |
41040 |
89062 |
318 |
|
1606 |
35910 |
35780 |
36320 |
35650 |
36320 |
35880 |
410 |
-30 |
3640 |
24968 |
644 |
|
1607 |
35830 |
35900 |
36220 |
35640 |
36180 |
35870 |
350 |
40 |
878 |
11076 |
452 |
|
1608 |
35790 |
35400 |
36230 |
35400 |
36100 |
35880 |
310 |
90 |
556 |
4876 |
388 |
|
1609 |
35740 |
35520 |
36170 |
35520 |
36170 |
35920 |
430 |
180 |
242 |
2980 |
30 |
|
1610 |
35710 |
35690 |
36170 |
35570 |
36170 |
35840 |
460 |
130 |
160 |
3604 |
14 |
|
1611 |
35680 |
35750 |
36050 |
35560 |
36020 |
35860 |
340 |
180 |
182 |
2998 |
60 |
|
1612 |
35680 |
35730 |
36070 |
35540 |
36070 |
35710 |
390 |
30 |
68 |
938 |
32 |
|
小计 |
|
|
|
|
|
|
|
|
768126 |
757098 / -15272 |
|
|
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 |
11045 |
10980 |
11110 |
10980 |
11090 |
11055 |
45 |
10 |
5330 |
30640 |
-1320 |
|
1602 |
10780 |
10680 |
10885 |
10680 |
10860 |
10770 |
80 |
-10 |
65470 |
111814 |
-4904 |
|
1603 |
10680 |
10600 |
10780 |
10565 |
10770 |
10665 |
90 |
-15 |
262764 |
245448 |
-7108 |
|
1604 |
10635 |
10550 |
10725 |
10400 |
10710 |
10615 |
75 |
-20 |
46666 |
113172 |
-3028 |
|
1605 |
10615 |
10635 |
10700 |
10495 |
10700 |
10590 |
85 |
-25 |
36990 |
103064 |
3458 |
|
1606 |
10610 |
10525 |
10690 |
10495 |
10685 |
10590 |
75 |
-20 |
11688 |
55042 |
2506 |
|
1607 |
10610 |
10540 |
10695 |
10510 |
10685 |
10605 |
75 |
-5 |
2990 |
19304 |
1272 |
|
1608 |
10600 |
10515 |
10665 |
10515 |
10660 |
10595 |
60 |
-5 |
524 |
6464 |
26 |
|
1609 |
10610 |
10490 |
10660 |
10490 |
10660 |
10645 |
50 |
35 |
510 |
5224 |
302 |
|
1610 |
10610 |
10505 |
10665 |
10505 |
10660 |
10585 |
50 |
-25 |
84 |
5724 |
20 |
|
1611 |
10645 |
10560 |
10660 |
10560 |
10660 |
10610 |
15 |
-35 |
930 |
3462 |
758 |
|
1612 |
10685 |
10635 |
10635 |
10595 |
10600 |
10620 |
-85 |
-65 |
26 |
70 |
20 |
|
小计 |
|
|
|
|
|
|
|
|
433972 |
699428 / -7998 |
|
|
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 |
13140 |
13100 |
13245 |
13085 |
13235 |
13160 |
95 |
20 |
5840 |
17520 |
-2500 |
|
1602 |
13230 |
13130 |
13315 |
13120 |
13305 |
13200 |
75 |
-30 |
154744 |
95760 |
-5454 |
|
1603 |
13240 |
13135 |
13345 |
13135 |
13335 |
13235 |
95 |
-5 |
238844 |
178592 |
11770 |
|
1604 |
13260 |
13170 |
13350 |
13150 |
13350 |
13240 |
90 |
-20 |
26766 |
70048 |
-18 |
|
1605 |
13275 |
13175 |
13360 |
13160 |
13345 |
13245 |
70 |
-30 |
7528 |
22864 |
264 |
|
1606 |
13270 |
13195 |
13360 |
13175 |
13345 |
13255 |
75 |
-15 |
1588 |
9086 |
-440 |
|
1607 |
13285 |
13230 |
13330 |
13230 |
13330 |
13280 |
45 |
-5 |
248 |
940 |
-94 |
|
1608 |
13260 |
13225 |
13340 |
13225 |
13340 |
13295 |
80 |
35 |
28 |
510 |
4 |
|
1609 |
13290 |
13255 |
13425 |
13255 |
13365 |
13330 |
75 |
40 |
42 |
406 |
-6 |
|
1610 |
13280 |
13320 |
13545 |
13305 |
13545 |
13460 |
265 |
180 |
28 |
236 |
14 |
|
1611 |
13285 |
13405 |
13500 |
13340 |
13415 |
13405 |
130 |
120 |
10 |
80 |
-2 |
|
1612 |
13510 |
13505 |
13505 |
13395 |
13415 |
13445 |
-95 |
-65 |
10 |
110 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
435676 |
396152 / 3538 |
|
|
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 |
13170 |
13195 |
13280 |
13150 |
13280 |
13235 |
110 |
65 |
560 |
2100 |
-530 |
|
1602 |
13185 |
13130 |
13300 |
13115 |
13300 |
13210 |
115 |
25 |
6486 |
15822 |
-712 |
|
1603 |
13105 |
13035 |
13220 |
13025 |
13220 |
13120 |
115 |
15 |
7088 |
11892 |
2032 |
|
1604 |
12965 |
12930 |
13135 |
12915 |
13130 |
13015 |
165 |
50 |
1038 |
4902 |
366 |
|
1605 |
12890 |
12815 |
13045 |
12815 |
13020 |
12945 |
130 |
55 |
142 |
566 |
26 |
|
1606 |
12780 |
12920 |
12920 |
12920 |
12920 |
12920 |
140 |
140 |
2 |
22 |
2 |
|
1607 |
12685 |
|
|
|
12820 |
12820 |
135 |
135 |
0 |
12 |
0 |
|
1608 |
12515 |
12745 |
12745 |
12745 |
12745 |
12745 |
230 |
230 |
2 |
26 |
-2 |
|
1609 |
12660 |
12720 |
12720 |
12700 |
12700 |
12710 |
40 |
50 |
4 |
52 |
2 |
|
1610 |
12620 |
|
|
|
12665 |
12665 |
45 |
45 |
0 |
36 |
0 |
|
1611 |
12455 |
12650 |
12650 |
12430 |
12590 |
12565 |
135 |
110 |
8 |
40 |
4 |
|
1612 |
12540 |
|
|
|
12650 |
12650 |
110 |
110 |
0 |
6 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
15330 |
35476 / 1188 |
|
|
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 |
68440 |
67780 |
68300 |
67170 |
68300 |
67790 |
-140 |
-650 |
11424 |
96684 |
-4128 |
|
1602 |
68020 |
67800 |
68400 |
67540 |
68400 |
67950 |
380 |
-70 |
50 |
1050 |
-4 |
|
1603 |
68230 |
68630 |
68990 |
67980 |
68780 |
68340 |
550 |
110 |
80 |
2068 |
8 |
|
1604 |
69630 |
69040 |
69040 |
68670 |
68740 |
68780 |
-890 |
-850 |
26 |
88 |
8 |
|
1605 |
69370 |
69200 |
69610 |
68500 |
69510 |
69070 |
140 |
-300 |
765810 |
424542 |
-3816 |
|
1606 |
69500 |
69230 |
69780 |
68410 |
69780 |
69250 |
280 |
-250 |
162 |
186 |
18 |
|
1607 |
70100 |
|
|
|
69850 |
69850 |
-250 |
-250 |
0 |
30 |
0 |
|
1608 |
69810 |
|
|
|
69810 |
69810 |
0 |
0 |
0 |
66 |
0 |
|
1609 |
70560 |
70320 |
70810 |
69640 |
70730 |
70330 |
170 |
-230 |
224 |
2034 |
48 |
|
1610 |
71280 |
|
|
|
71040 |
71040 |
-240 |
-240 |
0 |
86 |
0 |
|
1611 |
71390 |
|
|
|
71390 |
71390 |
0 |
0 |
0 |
136 |
0 |
|
1612 |
72740 |
|
|
|
72740 |
72740 |
0 |
0 |
0 |
20 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
777776 |
526990 / -7866 |
|
|
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 |
93080 |
93490 |
94280 |
93490 |
94280 |
93750 |
1200 |
670 |
24 |
908 |
-20 |
|
1602 |
92920 |
|
|
|
93590 |
93590 |
670 |
670 |
0 |
0 |
0 |
|
1603 |
90550 |
|
|
|
91200 |
91200 |
650 |
650 |
0 |
2 |
0 |
|
1604 |
91310 |
|
|
|
91970 |
91970 |
660 |
660 |
0 |
12 |
0 |
|
1605 |
92360 |
91640 |
93250 |
91280 |
93000 |
92400 |
640 |
40 |
12748 |
5546 |
70 |
|
1606 |
92460 |
91190 |
93840 |
91190 |
93840 |
92510 |
1380 |
50 |
12 |
6 |
0 |
|
1607 |
93760 |
|
|
|
93810 |
93810 |
50 |
50 |
0 |
4 |
0 |
|
1608 |
92130 |
|
|
|
92130 |
92130 |
0 |
0 |
0 |
0 |
0 |
|
1609 |
93800 |
92940 |
94650 |
92680 |
94650 |
93680 |
850 |
-120 |
32 |
194 |
-2 |
|
1610 |
93670 |
|
|
|
93550 |
93550 |
-120 |
-120 |
0 |
32 |
0 |
|
1611 |
90500 |
|
|
|
90380 |
90380 |
-120 |
-120 |
0 |
0 |
0 |
|
1612 |
88980 |
|
|
|
88980 |
88980 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
12816 |
6704 / 48 |
|
|
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 |
1856 |
1836 |
1846 |
1828 |
1845 |
1833 |
-11 |
-23 |
9360 |
68520 |
-7920 |
|
1602 |
1747 |
1728 |
1747 |
1725 |
1747 |
1733 |
0 |
-14 |
5490 |
26866 |
-2134 |
|
1603 |
1747 |
1731 |
1745 |
1720 |
1745 |
1732 |
-2 |
-15 |
2188 |
21106 |
-212 |
|
1604 |
1768 |
1762 |
1768 |
1736 |
1759 |
1759 |
-9 |
-9 |
70 |
4098 |
-8 |
|
1605 |
1797 |
1779 |
1789 |
1761 |
1789 |
1778 |
-8 |
-19 |
6413148 |
3171882 |
109748 |
|
1606 |
1781 |
1763 |
1771 |
1748 |
1771 |
1762 |
-10 |
-19 |
2062 |
16606 |
418 |
|
1607 |
1777 |
1775 |
1780 |
1763 |
1778 |
1775 |
1 |
-2 |
54 |
6404 |
6 |
|
1608 |
1811 |
1788 |
1791 |
1767 |
1785 |
1782 |
-26 |
-29 |
34 |
2890 |
-10 |
|
1609 |
1812 |
1793 |
1799 |
1775 |
1794 |
1784 |
-18 |
-28 |
1510 |
7872 |
-366 |
|
1610 |
1810 |
1791 |
1801 |
1774 |
1796 |
1789 |
-14 |
-21 |
191812 |
362332 |
7574 |
|
1611 |
1802 |
1782 |
1790 |
1770 |
1785 |
1780 |
-17 |
-22 |
606 |
4846 |
162 |
|
1612 |
1813 |
1804 |
1809 |
1784 |
1801 |
1796 |
-12 |
-17 |
168 |
490 |
48 |
|
小计 |
|
|
|
|
|
|
|
|
6626502 |
3693912 / 107306 |
|
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。
