|
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
|
|||||||||||
|
1505
|
43460
|
43240
|
43490
|
43210
|
43400
|
43350
|
-60
|
-110
|
41466
|
83088
|
-4686
|
|
1506
|
43360
|
43180
|
43430
|
43080
|
43310
|
43250
|
-50
|
-110
|
184900
|
296946
|
-10270
|
|
1507
|
43250
|
43020
|
43320
|
42950
|
43200
|
43140
|
-50
|
-110
|
151950
|
245358
|
10558
|
|
1508
|
43190
|
42960
|
43230
|
42880
|
43140
|
43060
|
-50
|
-130
|
27358
|
80098
|
2436
|
|
1509
|
43160
|
43050
|
43160
|
42850
|
43080
|
43010
|
-80
|
-150
|
12066
|
42814
|
1830
|
|
1510
|
43130
|
42940
|
43120
|
42860
|
43120
|
43020
|
-10
|
-110
|
1718
|
12064
|
504
|
|
1511
|
43150
|
43030
|
43100
|
42880
|
43000
|
42990
|
-150
|
-160
|
940
|
6102
|
64
|
|
1512
|
43190
|
43000
|
43110
|
42900
|
43060
|
43030
|
-130
|
-160
|
244
|
7460
|
-18
|
|
1601
|
43230
|
43000
|
43120
|
42950
|
43110
|
43060
|
-120
|
-170
|
368
|
2458
|
28
|
|
1602
|
43260
|
43040
|
43190
|
42980
|
43110
|
43080
|
-150
|
-180
|
76
|
1634
|
-20
|
|
1603
|
43300
|
43150
|
43220
|
43030
|
43220
|
43160
|
-80
|
-140
|
44
|
1264
|
6
|
|
1604
|
43410
|
43190
|
43250
|
43120
|
43190
|
43200
|
-220
|
-210
|
28
|
134
|
8
|
|
小计
|
421158
|
779420 / 440
|
|||||||||
|
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
|
|||||||||||
|
1505
|
13085
|
13025
|
13150
|
13025
|
13150
|
13110
|
65
|
25
|
3450
|
52590
|
-684
|
|
1506
|
13090
|
13090
|
13155
|
13020
|
13150
|
13110
|
60
|
20
|
18334
|
109822
|
-3048
|
|
1507
|
13105
|
13100
|
13165
|
13040
|
13155
|
13125
|
50
|
20
|
25344
|
117800
|
6244
|
|
1508
|
13135
|
13090
|
13190
|
13070
|
13185
|
13150
|
50
|
15
|
3394
|
41530
|
904
|
|
1509
|
13165
|
13125
|
13215
|
13125
|
13200
|
13175
|
35
|
10
|
1732
|
11194
|
598
|
|
1510
|
13200
|
13180
|
13250
|
13180
|
13240
|
13220
|
40
|
20
|
256
|
2834
|
70
|
|
1511
|
13215
|
13270
|
13270
|
13270
|
13270
|
13270
|
55
|
55
|
4
|
714
|
0
|
|
1512
|
13310
|
13310
|
13310
|
0
|
0
|
0
|
588
|
0
|
|||
|
1601
|
13320
|
13350
|
13350
|
13305
|
13305
|
13325
|
-15
|
5
|
40
|
304
|
14
|
|
1602
|
13340
|
13340
|
13340
|
0
|
0
|
0
|
250
|
0
|
|||
|
1603
|
13360
|
13360
|
13360
|
0
|
0
|
0
|
94
|
0
|
|||
|
1604
|
13375
|
13485
|
13485
|
13235
|
13375
|
13350
|
0
|
-25
|
8
|
12
|
0
|
|
小计
|
52562
|
337732 / 4098
|
|||||||||
|
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
|
|||||||||||
|
1505
|
16385
|
16410
|
16570
|
16410
|
16545
|
16505
|
160
|
120
|
3638
|
13574
|
-974
|
|
1506
|
16425
|
16440
|
16590
|
16420
|
16555
|
16525
|
130
|
100
|
68304
|
91032
|
-2142
|
|
1507
|
16450
|
16450
|
16625
|
16445
|
16590
|
16555
|
140
|
105
|
58326
|
100088
|
10446
|
|
1508
|
16460
|
16400
|
16635
|
16400
|
16590
|
16565
|
130
|
105
|
11398
|
34534
|
3588
|
|
1509
|
16470
|
16490
|
16650
|
16490
|
16620
|
16585
|
150
|
115
|
1430
|
6164
|
306
|
|
1510
|
16515
|
16530
|
16670
|
16525
|
16670
|
16620
|
155
|
105
|
354
|
2326
|
26
|
|
1511
|
16555
|
16615
|
16700
|
16615
|
16700
|
16635
|
145
|
80
|
22
|
1554
|
-4
|
|
1512
|
16565
|
16640
|
16710
|
16640
|
16705
|
16660
|
140
|
95
|
12
|
362
|
-6
|
|
1601
|
16610
|
16745
|
16775
|
16660
|
16775
|
16720
|
165
|
110
|
34
|
190
|
8
|
|
1602
|
16635
|
16635
|
16635
|
0
|
0
|
0
|
100
|
0
|
|||
|
1603
|
16680
|
16680
|
16680
|
0
|
0
|
0
|
74
|
0
|
|||
|
1604
|
17060
|
17060
|
17060
|
0
|
0
|
0
|
2
|
0
|
|||
|
小计
|
143518
|
250000 / 11248
|
|||||||||
|
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
|
|||||||||||
|
1505
|
13510
|
13480
|
13750
|
13480
|
13720
|
13610
|
210
|
100
|
498
|
2556
|
-48
|
|
1506
|
13530
|
13485
|
13750
|
13480
|
13725
|
13630
|
195
|
100
|
10376
|
16494
|
822
|
|
1507
|
13505
|
13490
|
13740
|
13465
|
13725
|
13620
|
220
|
115
|
3848
|
7806
|
1516
|
|
1508
|
13475
|
13525
|
13710
|
13490
|
13705
|
13585
|
230
|
110
|
818
|
1892
|
272
|
|
1509
|
13520
|
13635
|
13720
|
13635
|
13715
|
13705
|
195
|
185
|
32
|
182
|
-10
|
|
1510
|
13515
|
13625
|
13770
|
13625
|
13770
|
13700
|
255
|
185
|
86
|
432
|
10
|
|
1511
|
13470
|
13650
|
13650
|
180
|
180
|
0
|
14
|
0
|
|||
|
1512
|
13655
|
13840
|
13840
|
185
|
185
|
0
|
28
|
0
|
|||
|
1601
|
13540
|
13660
|
13730
|
13660
|
13730
|
13675
|
190
|
135
|
8
|
100
|
-6
|
|
1602
|
13555
|
13680
|
13680
|
125
|
125
|
0
|
24
|
0
|
|||
|
1603
|
13630
|
13675
|
13675
|
13675
|
13675
|
13675
|
45
|
45
|
2
|
16
|
0
|
|
1604
|
13350
|
13350
|
13350
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
15668
|
29544 / 2556
|
|||||||||
|
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
|
|||||||||||
|
1507
|
95910
|
95910
|
96720
|
95750
|
96330
|
96260
|
420
|
350
|
123902
|
110516
|
-36
|
|
1508
|
94710
|
94960
|
95530
|
94840
|
95250
|
95210
|
540
|
500
|
1912
|
6026
|
152
|
|
1509
|
94270
|
94370
|
95000
|
94350
|
94860
|
94630
|
590
|
360
|
1644
|
9592
|
-32
|
|
1510
|
93810
|
94170
|
94170
|
360
|
360
|
0
|
100
|
0
|
|||
|
1511
|
93950
|
94340
|
94500
|
94340
|
94500
|
94400
|
550
|
450
|
10
|
56
|
0
|
|
1512
|
94910
|
96190
|
96190
|
93530
|
93530
|
94690
|
-1380
|
-220
|
8
|
124
|
0
|
|
1601
|
94270
|
94780
|
95000
|
93760
|
94960
|
94610
|
690
|
340
|
222
|
1192
|
26
|
|
1602
|
94280
|
94620
|
94620
|
340
|
340
|
0
|
108
|
0
|
|||
|
1603
|
94630
|
94630
|
95000
|
94430
|
94900
|
94690
|
270
|
60
|
58
|
314
|
22
|
|
1604
|
95160
|
96960
|
96960
|
95350
|
95380
|
96610
|
220
|
1450
|
78
|
82
|
60
|
|
小计
|
127834
|
128110 / 192
|
|||||||||
|
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
|
|||||||||||
|
1507
|
111470
|
112190
|
113430
|
112190
|
112940
|
112870
|
1470
|
1400
|
5870
|
2738
|
-226
|
|
1508
|
111800
|
113200
|
113200
|
112900
|
112900
|
113110
|
1100
|
1310
|
8
|
24
|
0
|
|
1509
|
112030
|
112980
|
113830
|
112980
|
113830
|
113400
|
1800
|
1370
|
8
|
20
|
0
|
|
1510
|
112760
|
113870
|
113870
|
113470
|
113470
|
113670
|
710
|
910
|
4
|
20
|
0
|
|
1511
|
113590
|
113590
|
113590
|
0
|
0
|
0
|
0
|
0
|
|||
|
1512
|
113050
|
113960
|
113960
|
910
|
910
|
0
|
2
|
0
|
|||
|
1601
|
112770
|
113680
|
113680
|
910
|
910
|
0
|
4
|
0
|
|||
|
1602
|
112730
|
113850
|
113850
|
113850
|
113850
|
113850
|
1120
|
1120
|
2
|
4
|
2
|
|
1603
|
112730
|
112730
|
112730
|
0
|
0
|
0
|
0
|
0
|
|||
|
1604
|
112730
|
112730
|
112730
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
5892
|
2812 / -224
|
|||||||||
|
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
|
|||||||||||
|
1505
|
2249
|
2239
|
2280
|
2239
|
2275
|
2258
|
26
|
9
|
35952
|
139320
|
-9458
|
|
1506
|
2238
|
2227
|
2282
|
2227
|
2270
|
2255
|
32
|
17
|
778
|
3442
|
66
|
|
1507
|
2289
|
2288
|
2323
|
2286
|
2305
|
2294
|
16
|
5
|
62
|
602
|
-14
|
|
1508
|
2296
|
2303
|
2330
|
2303
|
2330
|
2313
|
34
|
17
|
6
|
450
|
-4
|
|
1509
|
2322
|
2326
|
2376
|
2324
|
2370
|
2350
|
48
|
28
|
4812
|
8300
|
46
|
|
1510
|
2280
|
2282
|
2334
|
2282
|
2327
|
2308
|
47
|
28
|
6974766
|
3866734
|
-63216
|
|
1511
|
2294
|
2297
|
2347
|
2297
|
2344
|
2315
|
50
|
21
|
354
|
2838
|
220
|
|
1512
|
2321
|
2336
|
2373
|
2336
|
2373
|
2366
|
52
|
45
|
34
|
846
|
8
|
|
1601
|
2307
|
2305
|
2360
|
2304
|
2352
|
2335
|
45
|
28
|
154994
|
167074
|
5620
|
|
1602
|
2311
|
2220
|
2356
|
2220
|
2350
|
2331
|
39
|
20
|
520
|
4108
|
278
|
|
1603
|
2322
|
2330
|
2373
|
2330
|
2363
|
2357
|
41
|
35
|
554
|
3972
|
66
|
|
1604
|
2336
|
2343
|
2395
|
2343
|
2383
|
2371
|
47
|
35
|
168
|
196
|
142
|
