|
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
|
45810
|
46200
|
46460
|
45900
|
46310
|
46100
|
500
|
290
|
6900
|
16840
|
-3930
|
|
1506
|
45820
|
46120
|
46430
|
45960
|
46300
|
46130
|
480
|
310
|
38716
|
114936
|
-588
|
|
1507
|
45740
|
46070
|
46390
|
45900
|
46260
|
46080
|
520
|
340
|
241570
|
291246
|
5822
|
|
1508
|
45680
|
46000
|
46320
|
45840
|
46200
|
46010
|
520
|
330
|
81840
|
138830
|
3580
|
|
1509
|
45630
|
45910
|
46270
|
45770
|
46200
|
45960
|
570
|
330
|
22306
|
68480
|
2212
|
|
1510
|
45590
|
45940
|
46240
|
45770
|
46110
|
45960
|
520
|
370
|
6234
|
21618
|
1130
|
|
1511
|
45560
|
46000
|
46210
|
45790
|
46110
|
45940
|
550
|
380
|
820
|
9600
|
448
|
|
1512
|
45600
|
45910
|
46190
|
45760
|
46110
|
45890
|
510
|
290
|
330
|
9288
|
-4
|
|
1601
|
45560
|
45850
|
46220
|
45760
|
46180
|
45950
|
620
|
390
|
100
|
2756
|
2
|
|
1602
|
45610
|
45850
|
46200
|
45850
|
46200
|
45910
|
590
|
300
|
70
|
2042
|
-26
|
|
1603
|
45640
|
45970
|
46200
|
45830
|
46200
|
46010
|
560
|
370
|
64
|
1426
|
26
|
|
1604
|
45700
|
45900
|
46230
|
45870
|
46140
|
45990
|
440
|
290
|
32
|
568
|
18
|
|
小计
|
398982
|
677630 / 8690
|
|||||||||
|
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
|
13205
|
13240
|
13255
|
13210
|
13250
|
13220
|
45
|
15
|
2900
|
36800
|
-1000
|
|
1506
|
13295
|
13285
|
13325
|
13260
|
13310
|
13290
|
15
|
-5
|
4084
|
61294
|
460
|
|
1507
|
13380
|
13365
|
13395
|
13325
|
13380
|
13360
|
0
|
-20
|
26398
|
133478
|
1908
|
|
1508
|
13430
|
13430
|
13455
|
13380
|
13435
|
13420
|
5
|
-10
|
14580
|
88122
|
1816
|
|
1509
|
13480
|
13450
|
13500
|
13430
|
13490
|
13460
|
10
|
-20
|
1640
|
32268
|
458
|
|
1510
|
13530
|
13520
|
13545
|
13490
|
13520
|
13500
|
-10
|
-30
|
1716
|
8192
|
1052
|
|
1511
|
13575
|
13570
|
13575
|
13540
|
13550
|
13555
|
-25
|
-20
|
22
|
1634
|
18
|
|
1512
|
13620
|
13550
|
13615
|
13540
|
13585
|
13580
|
-35
|
-40
|
96
|
798
|
28
|
|
1601
|
13645
|
13630
|
13675
|
13615
|
13615
|
13655
|
-30
|
10
|
18
|
344
|
14
|
|
1602
|
13660
|
13655
|
13685
|
13650
|
13685
|
13660
|
25
|
0
|
6
|
302
|
6
|
|
1603
|
13745
|
13680
|
13680
|
13680
|
13680
|
13680
|
-65
|
-65
|
4
|
122
|
4
|
|
1604
|
13790
|
13760
|
13760
|
13755
|
13755
|
13755
|
-35
|
-35
|
4
|
26
|
-2
|
|
小计
|
51468
|
363380 / 4762
|
|||||||||
|
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
|
16755
|
16575
|
17000
|
16575
|
17000
|
16910
|
245
|
155
|
630
|
9950
|
-340
|
|
1506
|
16850
|
16930
|
17095
|
16890
|
17090
|
16985
|
240
|
135
|
6602
|
27048
|
-1260
|
|
1507
|
16905
|
17020
|
17145
|
16940
|
17140
|
17040
|
235
|
135
|
147674
|
144402
|
6892
|
|
1508
|
16940
|
17080
|
17190
|
16985
|
17180
|
17085
|
240
|
145
|
60666
|
87220
|
6930
|
|
1509
|
16985
|
17100
|
17225
|
17025
|
17225
|
17120
|
240
|
135
|
11078
|
34040
|
1508
|
|
1510
|
16990
|
17095
|
17240
|
17065
|
17240
|
17150
|
250
|
160
|
1060
|
7484
|
710
|
|
1511
|
17005
|
17120
|
17240
|
17095
|
17225
|
17150
|
220
|
145
|
92
|
3090
|
34
|
|
1512
|
17035
|
17120
|
17265
|
17115
|
17265
|
17185
|
230
|
150
|
256
|
1348
|
84
|
|
1601
|
17080
|
17185
|
17260
|
17160
|
17260
|
17225
|
180
|
145
|
58
|
358
|
0
|
|
1602
|
17065
|
17145
|
17255
|
17145
|
17205
|
17180
|
140
|
115
|
78
|
428
|
70
|
|
1603
|
17135
|
17225
|
17240
|
17225
|
17240
|
17230
|
105
|
95
|
4
|
122
|
2
|
|
1604
|
17135
|
17270
|
17270
|
17270
|
17270
|
17270
|
135
|
135
|
2
|
30
|
0
|
|
小计
|
228200
|
315520 / 14630
|
|||||||||
|
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
|
13360
|
13490
|
13490
|
13490
|
13490
|
13490
|
130
|
130
|
20
|
940
|
-20
|
|
1506
|
13355
|
13370
|
13625
|
13365
|
13625
|
13465
|
270
|
110
|
1420
|
7482
|
-458
|
|
1507
|
13375
|
13445
|
13675
|
13380
|
13620
|
13490
|
245
|
115
|
6946
|
15334
|
-294
|
|
1508
|
13375
|
13400
|
13600
|
13395
|
13580
|
13495
|
205
|
120
|
922
|
5248
|
294
|
|
1509
|
13385
|
13420
|
13625
|
13420
|
13570
|
13520
|
185
|
135
|
244
|
1062
|
134
|
|
1510
|
13350
|
13450
|
13650
|
13425
|
13650
|
13490
|
300
|
140
|
40
|
766
|
10
|
|
1511
|
13450
|
13590
|
13590
|
140
|
140
|
0
|
14
|
0
|
|||
|
1512
|
13485
|
13625
|
13625
|
140
|
140
|
0
|
44
|
0
|
|||
|
1601
|
13520
|
13520
|
13520
|
0
|
0
|
0
|
76
|
0
|
|||
|
1602
|
13525
|
13790
|
13790
|
13595
|
13705
|
13695
|
180
|
170
|
8
|
22
|
-2
|
|
1603
|
13595
|
13765
|
13765
|
170
|
170
|
0
|
28
|
0
|
|||
|
1604
|
13630
|
13660
|
13660
|
13660
|
13660
|
13660
|
30
|
30
|
2
|
12
|
2
|
|
小计
|
9602
|
31028 / -334
|
|||||||||
|
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
|
113270
|
112280
|
113650
|
110780
|
111750
|
112190
|
-1520
|
-1080
|
752614
|
123868
|
-2668
|
|
1508
|
109320
|
108180
|
110000
|
107480
|
108580
|
108410
|
-740
|
-910
|
3004
|
6556
|
-150
|
|
1509
|
108940
|
108000
|
110000
|
107330
|
108550
|
108520
|
-390
|
-420
|
122478
|
76186
|
-380
|
|
1510
|
109570
|
108610
|
109790
|
107600
|
109790
|
108840
|
220
|
-730
|
20
|
112
|
0
|
|
1511
|
107930
|
107210
|
107210
|
-720
|
-720
|
0
|
74
|
0
|
|||
|
1512
|
108370
|
107660
|
107930
|
106700
|
106700
|
107010
|
-1670
|
-1360
|
14
|
212
|
-8
|
|
1601
|
107700
|
107200
|
108870
|
106460
|
108100
|
107710
|
400
|
10
|
816
|
3690
|
190
|
|
1602
|
108650
|
108200
|
108500
|
105610
|
106520
|
107230
|
-2130
|
-1420
|
26
|
170
|
-8
|
|
1603
|
107620
|
107760
|
108950
|
107550
|
107610
|
107940
|
-10
|
320
|
58
|
656
|
0
|
|
1604
|
108860
|
108190
|
108190
|
107200
|
107200
|
107690
|
-1660
|
-1170
|
4
|
114
|
-2
|
|
小计
|
879034
|
211638 / -3026
|
|||||||||
|
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
|
121020
|
120800
|
121100
|
120000
|
120700
|
120580
|
-320
|
-440
|
10418
|
7156
|
-346
|
|
1508
|
120570
|
119990
|
120730
|
119990
|
120230
|
120550
|
-340
|
-20
|
22
|
226
|
6
|
|
1509
|
121960
|
120950
|
121690
|
120950
|
121360
|
121260
|
-600
|
-700
|
28
|
50
|
6
|
|
1510
|
122340
|
122340
|
122340
|
0
|
0
|
0
|
8
|
0
|
|||
|
1511
|
125100
|
125100
|
125100
|
0
|
0
|
0
|
0
|
0
|
|||
|
1512
|
121760
|
121060
|
121060
|
-700
|
-700
|
0
|
6
|
0
|
|||
|
1601
|
122280
|
121580
|
121580
|
-700
|
-700
|
0
|
10
|
0
|
|||
|
1602
|
123170
|
122460
|
122460
|
-710
|
-710
|
0
|
0
|
0
|
|||
|
1603
|
123170
|
123170
|
123170
|
0
|
0
|
0
|
0
|
0
|
|||
|
1604
|
124280
|
123570
|
123570
|
-710
|
-710
|
0
|
8
|
0
|
|||
|
小计
|
10468
|
7464 / -334
|
|||||||||
|
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
|
2084
|
2052
|
2099
|
2052
|
2080
|
2075
|
-4
|
-9
|
3480
|
26580
|
-2760
|
|
1506
|
2208
|
2185
|
2198
|
2175
|
2176
|
2185
|
-32
|
-23
|
384
|
4598
|
86
|
|
1507
|
2291
|
2280
|
2280
|
2251
|
2252
|
2268
|
-39
|
-23
|
58
|
802
|
-2
|
|
1508
|
2375
|
2352
|
2352
|
2330
|
2336
|
2346
|
-39
|
-29
|
92
|
532
|
-66
|
|
1509
|
2401
|
2388
|
2402
|
2365
|
2365
|
2382
|
-36
|
-19
|
4258
|
10534
|
1210
|
|
1510
|
2403
|
2395
|
2407
|
2376
|
2383
|
2391
|
-20
|
-12
|
3721250
|
2808210
|
-7982
|
|
1511
|
2421
|
2412
|
2418
|
2400
|
2406
|
2409
|
-15
|
-12
|
78
|
3190
|
-36
|
|
1512
|
2452
|
2450
|
2455
|
2436
|
2445
|
2449
|
-7
|
-3
|
54
|
846
|
16
|
|
1601
|
2450
|
2434
|
2457
|
2429
|
2439
|
2442
|
-11
|
-8
|
134438
|
316032
|
7168
|
|
1602
|
2447
|
2442
|
2451
|
2427
|
2436
|
2437
|
-11
|
-10
|
126
|
4578
|
24
|
|
1603
|
2456
|
2455
|
2461
|
2438
|
2448
|
2445
|
-8
|
-11
|
372
|
5818
|
64
|
|
1604
|
2484
|
2485
|
2487
|
2461
|
2465
|
2475
|
-19
|
-9
|
84
|
996
|
42
|
|
小计
|
3864674
|
3182716 / -2236
|
|||||||||
