|
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
|
45990
|
45960
|
46080
|
45760
|
46020
|
45860
|
30
|
-130
|
3490
|
12920
|
-400
|
|
1506
|
46010
|
46090
|
46170
|
45820
|
46100
|
45950
|
90
|
-60
|
31172
|
110072
|
-1714
|
|
1507
|
46000
|
46060
|
46130
|
45770
|
46040
|
45930
|
40
|
-70
|
195046
|
287092
|
2048
|
|
1508
|
45940
|
46000
|
46070
|
45730
|
46010
|
45890
|
70
|
-50
|
67074
|
141128
|
-192
|
|
1509
|
45890
|
46020
|
46030
|
45690
|
46000
|
45840
|
110
|
-50
|
15768
|
71738
|
1580
|
|
1510
|
45860
|
45910
|
46010
|
45680
|
45990
|
45820
|
130
|
-40
|
2746
|
22078
|
274
|
|
1511
|
45820
|
45970
|
46020
|
45660
|
45980
|
45900
|
160
|
80
|
196
|
9526
|
60
|
|
1512
|
45820
|
45950
|
46010
|
45660
|
45980
|
45800
|
160
|
-20
|
342
|
9156
|
-54
|
|
1601
|
45810
|
45970
|
46010
|
45650
|
46000
|
45770
|
190
|
-40
|
174
|
2782
|
-16
|
|
1602
|
45810
|
45990
|
46010
|
45710
|
46010
|
45910
|
200
|
100
|
38
|
2056
|
26
|
|
1603
|
45910
|
46040
|
46040
|
45750
|
46000
|
45850
|
90
|
-60
|
18
|
1440
|
4
|
|
1604
|
45850
|
45900
|
46050
|
45750
|
46050
|
45970
|
200
|
120
|
30
|
654
|
22
|
|
小计
|
316094
|
670642 / 1638
|
|||||||||
|
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
|
13190
|
13065
|
13230
|
13065
|
13230
|
13200
|
40
|
10
|
3740
|
31520
|
-2730
|
|
1506
|
13250
|
13245
|
13290
|
13210
|
13265
|
13245
|
15
|
-5
|
4422
|
60708
|
-432
|
|
1507
|
13335
|
13295
|
13360
|
13280
|
13335
|
13315
|
0
|
-20
|
25600
|
132026
|
38
|
|
1508
|
13390
|
13360
|
13420
|
13350
|
13390
|
13375
|
0
|
-15
|
12458
|
92710
|
1492
|
|
1509
|
13420
|
13430
|
13460
|
13400
|
13445
|
13425
|
25
|
5
|
2194
|
32632
|
646
|
|
1510
|
13455
|
13455
|
13505
|
13445
|
13495
|
13490
|
40
|
35
|
604
|
8206
|
88
|
|
1511
|
13530
|
13520
|
13550
|
13500
|
13550
|
13515
|
20
|
-15
|
60
|
1702
|
44
|
|
1512
|
13560
|
13545
|
13545
|
-15
|
-15
|
0
|
882
|
0
|
|||
|
1601
|
13590
|
13610
|
13610
|
13605
|
13605
|
13605
|
15
|
15
|
4
|
330
|
2
|
|
1602
|
13660
|
13660
|
13660
|
0
|
0
|
0
|
302
|
0
|
|||
|
1603
|
13680
|
13675
|
13675
|
13675
|
13675
|
13675
|
-5
|
-5
|
4
|
122
|
0
|
|
1604
|
13755
|
13725
|
13785
|
13725
|
13785
|
13735
|
30
|
-20
|
10
|
32
|
6
|
|
小计
|
49096
|
361172 / -846
|
|||||||||
|
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
|
16825
|
16780
|
16850
|
16720
|
16770
|
16780
|
-55
|
-45
|
280
|
9600
|
-20
|
|
1506
|
16920
|
16880
|
16935
|
16795
|
16860
|
16850
|
-60
|
-70
|
5970
|
23786
|
-2440
|
|
1507
|
17010
|
16940
|
16990
|
16840
|
16935
|
16900
|
-75
|
-110
|
121098
|
117368
|
-14704
|
|
1508
|
17045
|
17000
|
17050
|
16895
|
16985
|
16950
|
-60
|
-95
|
43612
|
87392
|
-1458
|
|
1509
|
17085
|
17045
|
17090
|
16935
|
17020
|
16995
|
-65
|
-90
|
9162
|
34458
|
536
|
|
1510
|
17150
|
17065
|
17115
|
16970
|
17040
|
17015
|
-110
|
-135
|
928
|
7746
|
74
|
|
1511
|
17130
|
17110
|
17120
|
16990
|
17060
|
17000
|
-70
|
-130
|
1074
|
3954
|
880
|
|
1512
|
17115
|
17115
|
17170
|
17000
|
17035
|
17040
|
-80
|
-75
|
308
|
1732
|
212
|
|
1601
|
17145
|
17180
|
17475
|
16920
|
17105
|
17100
|
-40
|
-45
|
52
|
322
|
-16
|
|
1602
|
17150
|
17240
|
17240
|
17100
|
17100
|
17190
|
-50
|
40
|
24
|
424
|
-12
|
|
1603
|
17160
|
17150
|
17150
|
17150
|
17150
|
17150
|
-10
|
-10
|
2
|
122
|
0
|
|
1604
|
17280
|
17280
|
17280
|
0
|
0
|
0
|
38
|
0
|
|||
|
小计
|
182510
|
286942 / -16948
|
|||||||||
|
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
|
13540
|
13500
|
13500
|
13450
|
13450
|
13480
|
-90
|
-60
|
60
|
940
|
0
|
|
1506
|
13500
|
13490
|
13540
|
13330
|
13400
|
13385
|
-100
|
-115
|
1020
|
7080
|
-270
|
|
1507
|
13485
|
13480
|
13530
|
13300
|
13360
|
13385
|
-125
|
-100
|
7082
|
14858
|
-210
|
|
1508
|
13445
|
13470
|
13530
|
13315
|
13370
|
13360
|
-75
|
-85
|
882
|
5564
|
180
|
|
1509
|
13475
|
13515
|
13515
|
13325
|
13365
|
13355
|
-110
|
-120
|
210
|
1152
|
20
|
|
1510
|
13545
|
13485
|
13485
|
13355
|
13370
|
13380
|
-175
|
-165
|
40
|
784
|
22
|
|
1511
|
13645
|
13450
|
13450
|
-195
|
-195
|
0
|
14
|
0
|
|||
|
1512
|
13680
|
13445
|
13445
|
13445
|
13445
|
13445
|
-235
|
-235
|
2
|
42
|
-2
|
|
1601
|
13655
|
13440
|
13440
|
13440
|
13440
|
13440
|
-215
|
-215
|
2
|
72
|
0
|
|
1602
|
13830
|
13600
|
13600
|
-230
|
-230
|
0
|
22
|
0
|
|||
|
1603
|
13740
|
13600
|
13600
|
13600
|
13600
|
13600
|
-140
|
-140
|
2
|
30
|
2
|
|
1604
|
13690
|
13625
|
13625
|
13520
|
13520
|
13570
|
-170
|
-120
|
4
|
10
|
0
|
|
小计
|
9304
|
30568 / -258
|
|||||||||
|
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
|
109780
|
108980
|
110960
|
108540
|
110210
|
109450
|
430
|
-330
|
609290
|
130696
|
9312
|
|
1508
|
106770
|
106080
|
107610
|
105740
|
106960
|
106720
|
190
|
-50
|
1848
|
6258
|
-160
|
|
1509
|
106830
|
106130
|
107600
|
105660
|
106810
|
106610
|
-20
|
-220
|
77404
|
86348
|
6302
|
|
1510
|
106090
|
106090
|
106090
|
0
|
0
|
0
|
186
|
0
|
|||
|
1511
|
105490
|
105660
|
105660
|
105660
|
105660
|
105660
|
170
|
170
|
2
|
70
|
0
|
|
1512
|
105810
|
105570
|
106930
|
105570
|
106930
|
105940
|
1120
|
130
|
30
|
206
|
-28
|
|
1601
|
106710
|
106430
|
107100
|
105500
|
106400
|
106300
|
-310
|
-410
|
514
|
4222
|
132
|
|
1602
|
107000
|
106050
|
106960
|
105230
|
106960
|
106000
|
-40
|
-1000
|
26
|
166
|
-10
|
|
1603
|
107040
|
104450
|
107000
|
104450
|
107000
|
106060
|
-40
|
-980
|
24
|
672
|
6
|
|
1604
|
107030
|
106050
|
106050
|
-980
|
-980
|
0
|
116
|
0
|
|||
|
小计
|
689138
|
228940 / 15554
|
|||||||||
|
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
|
120460
|
119190
|
119680
|
118610
|
119100
|
119170
|
-1360
|
-1290
|
11000
|
7396
|
174
|
|
1508
|
120420
|
119620
|
119620
|
-800
|
-800
|
0
|
228
|
0
|
|||
|
1509
|
120350
|
120280
|
120390
|
119840
|
120180
|
120170
|
-170
|
-180
|
10
|
50
|
4
|
|
1510
|
122170
|
121980
|
121980
|
-190
|
-190
|
0
|
8
|
0
|
|||
|
1511
|
123440
|
123440
|
123440
|
0
|
0
|
0
|
0
|
0
|
|||
|
1512
|
120150
|
119970
|
119970
|
-180
|
-180
|
0
|
6
|
0
|
|||
|
1601
|
122700
|
122510
|
122510
|
-190
|
-190
|
0
|
26
|
0
|
|||
|
1602
|
123590
|
123400
|
123400
|
-190
|
-190
|
0
|
0
|
0
|
|||
|
1603
|
123590
|
123590
|
123590
|
0
|
0
|
0
|
0
|
0
|
|||
|
1604
|
124710
|
124520
|
124520
|
-190
|
-190
|
0
|
8
|
0
|
|||
|
小计
|
11010
|
7722 / 178
|
|||||||||
|
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
|
2080
|
2080
|
2088
|
2072
|
2088
|
2076
|
8
|
-4
|
1620
|
25500
|
0
|
|
1506
|
2174
|
2170
|
2170
|
2154
|
2162
|
2163
|
-12
|
-11
|
456
|
4836
|
166
|
|
1507
|
2250
|
2268
|
2268
|
2222
|
2224
|
2234
|
-26
|
-16
|
96
|
842
|
8
|
|
1508
|
2318
|
2317
|
2321
|
2288
|
2299
|
2302
|
-19
|
-16
|
102
|
598
|
26
|
|
1509
|
2338
|
2341
|
2348
|
2325
|
2346
|
2335
|
8
|
-3
|
4956
|
12000
|
870
|
|
1510
|
2363
|
2360
|
2373
|
2351
|
2372
|
2361
|
9
|
-2
|
2802208
|
2881486
|
-6
|
|
1511
|
2383
|
2388
|
2393
|
2378
|
2388
|
2388
|
5
|
5
|
200
|
3028
|
-154
|
|
1512
|
2427
|
2431
|
2450
|
2401
|
2430
|
2425
|
3
|
-2
|
72
|
852
|
0
|
|
1601
|
2422
|
2422
|
2437
|
2410
|
2437
|
2424
|
15
|
2
|
134010
|
332906
|
8032
|
|
1602
|
2421
|
2428
|
2434
|
2413
|
2431
|
2427
|
10
|
6
|
186
|
4798
|
52
|
|
1603
|
2433
|
2425
|
2440
|
2419
|
2439
|
2428
|
6
|
-5
|
192
|
6132
|
0
|
|
1604
|
2450
|
2455
|
2462
|
2440
|
2462
|
2453
|
12
|
3
|
38
|
1098
|
-4
|
|
小计
|
2944136
|
3274076 / 8990
|
|||||||||
