|
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
|
46100
|
46200
|
46200
|
45880
|
46120
|
45990
|
20
|
-110
|
5030
|
13320
|
-3520
|
|
1506
|
46130
|
46290
|
46330
|
45840
|
46110
|
46010
|
-20
|
-120
|
38990
|
111786
|
-3150
|
|
1507
|
46080
|
46180
|
46280
|
45770
|
46070
|
46000
|
-10
|
-80
|
254606
|
285044
|
-6202
|
|
1508
|
46010
|
46110
|
46220
|
45720
|
46000
|
45940
|
-10
|
-70
|
78860
|
141320
|
2490
|
|
1509
|
45960
|
46100
|
46180
|
45670
|
45970
|
45890
|
10
|
-70
|
24244
|
70158
|
1678
|
|
1510
|
45960
|
46090
|
46160
|
45650
|
45870
|
45860
|
-90
|
-100
|
3748
|
21804
|
186
|
|
1511
|
45940
|
46110
|
46110
|
45760
|
45920
|
45820
|
-20
|
-120
|
348
|
9466
|
-134
|
|
1512
|
45890
|
46030
|
46110
|
45620
|
45900
|
45820
|
10
|
-70
|
396
|
9210
|
-78
|
|
1601
|
45950
|
46110
|
46150
|
45630
|
45930
|
45810
|
-20
|
-140
|
420
|
2798
|
42
|
|
1602
|
45910
|
45810
|
45840
|
45730
|
45840
|
45810
|
-70
|
-100
|
72
|
2030
|
-12
|
|
1603
|
46010
|
46170
|
46170
|
45800
|
45930
|
45910
|
-80
|
-100
|
64
|
1436
|
10
|
|
1604
|
45990
|
46180
|
46180
|
45820
|
45940
|
45850
|
-50
|
-140
|
96
|
632
|
64
|
|
小计
|
406874
|
669004 / -8626
|
|||||||||
|
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
|
13220
|
13280
|
13280
|
13145
|
13175
|
13190
|
-45
|
-30
|
3990
|
34250
|
-2550
|
|
1506
|
13290
|
13330
|
13340
|
13195
|
13250
|
13250
|
-40
|
-40
|
5326
|
61140
|
-154
|
|
1507
|
13360
|
13380
|
13410
|
13270
|
13330
|
13335
|
-30
|
-25
|
30664
|
131988
|
-1490
|
|
1508
|
13420
|
13440
|
13470
|
13335
|
13380
|
13390
|
-40
|
-30
|
19702
|
91218
|
3096
|
|
1509
|
13460
|
13490
|
13520
|
13380
|
13430
|
13420
|
-30
|
-40
|
3202
|
31986
|
-282
|
|
1510
|
13500
|
13515
|
13550
|
13435
|
13465
|
13455
|
-35
|
-45
|
1518
|
8118
|
-74
|
|
1511
|
13555
|
13550
|
13605
|
13500
|
13510
|
13530
|
-45
|
-25
|
50
|
1658
|
24
|
|
1512
|
13580
|
13600
|
13600
|
13540
|
13540
|
13560
|
-40
|
-20
|
94
|
882
|
84
|
|
1601
|
13655
|
13610
|
13620
|
13530
|
13595
|
13590
|
-60
|
-65
|
108
|
328
|
-16
|
|
1602
|
13660
|
13660
|
13660
|
0
|
0
|
0
|
302
|
0
|
|||
|
1603
|
13680
|
13680
|
13680
|
0
|
0
|
0
|
122
|
0
|
|||
|
1604
|
13755
|
13755
|
13755
|
0
|
0
|
0
|
26
|
0
|
|||
|
小计
|
64654
|
362018 / -1362
|
|||||||||
|
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
|
16910
|
16800
|
16870
|
16800
|
16870
|
16825
|
-40
|
-85
|
910
|
9620
|
-330
|
|
1506
|
16985
|
17125
|
17150
|
16770
|
16945
|
16920
|
-40
|
-65
|
5860
|
26226
|
-822
|
|
1507
|
17040
|
17150
|
17450
|
16890
|
17000
|
17010
|
-40
|
-30
|
173986
|
132072
|
-12330
|
|
1508
|
17085
|
17200
|
17250
|
16935
|
17055
|
17045
|
-30
|
-40
|
62690
|
88850
|
1630
|
|
1509
|
17120
|
17210
|
17290
|
16975
|
17100
|
17085
|
-20
|
-35
|
11524
|
33922
|
-118
|
|
1510
|
17150
|
17300
|
17300
|
17015
|
17120
|
17150
|
-30
|
0
|
1178
|
7672
|
188
|
|
1511
|
17150
|
17255
|
17260
|
17015
|
17150
|
17130
|
0
|
-20
|
226
|
3074
|
-16
|
|
1512
|
17185
|
17260
|
17260
|
17050
|
17170
|
17115
|
-15
|
-70
|
712
|
1520
|
172
|
|
1601
|
17225
|
17205
|
17260
|
16970
|
17155
|
17145
|
-70
|
-80
|
74
|
338
|
-20
|
|
1602
|
17180
|
17250
|
17250
|
17115
|
17195
|
17150
|
15
|
-30
|
62
|
436
|
8
|
|
1603
|
17230
|
17165
|
17165
|
17160
|
17160
|
17160
|
-70
|
-70
|
6
|
122
|
0
|
|
1604
|
17270
|
17340
|
17340
|
17265
|
17270
|
17280
|
0
|
10
|
10
|
38
|
8
|
|
小计
|
257238
|
303890 / -11630
|
|||||||||
|
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
|
13490
|
13500
|
13600
|
13500
|
13600
|
13540
|
110
|
50
|
400
|
940
|
0
|
|
1506
|
13465
|
13555
|
13600
|
13400
|
13565
|
13500
|
100
|
35
|
670
|
7350
|
-132
|
|
1507
|
13490
|
13580
|
13600
|
13405
|
13550
|
13485
|
60
|
-5
|
5860
|
15068
|
-266
|
|
1508
|
13495
|
13650
|
13650
|
13395
|
13550
|
13445
|
55
|
-50
|
942
|
5384
|
136
|
|
1509
|
13520
|
13540
|
13560
|
13410
|
13545
|
13475
|
25
|
-45
|
208
|
1132
|
70
|
|
1510
|
13490
|
13565
|
13585
|
13490
|
13560
|
13545
|
70
|
55
|
16
|
762
|
-4
|
|
1511
|
13590
|
13645
|
13645
|
55
|
55
|
0
|
14
|
0
|
|||
|
1512
|
13625
|
13680
|
13680
|
55
|
55
|
0
|
44
|
0
|
|||
|
1601
|
13520
|
13645
|
13660
|
13645
|
13660
|
13655
|
140
|
135
|
6
|
72
|
-4
|
|
1602
|
13695
|
13830
|
13830
|
135
|
135
|
0
|
22
|
0
|
|||
|
1603
|
13765
|
13740
|
13740
|
13740
|
13740
|
13740
|
-25
|
-25
|
2
|
28
|
0
|
|
1604
|
13660
|
13690
|
13690
|
13690
|
13690
|
13690
|
30
|
30
|
2
|
10
|
-2
|
|
小计
|
8106
|
30826 / -202
|
|||||||||
|
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
|
112190
|
112100
|
112100
|
107060
|
109400
|
109780
|
-2790
|
-2410
|
760542
|
121384
|
-2484
|
|
1508
|
108410
|
108380
|
108490
|
105120
|
106410
|
106770
|
-2000
|
-1640
|
2340
|
6418
|
-138
|
|
1509
|
108520
|
108330
|
108550
|
105000
|
106420
|
106830
|
-2100
|
-1690
|
96596
|
80046
|
3860
|
|
1510
|
108840
|
106170
|
106860
|
105100
|
105550
|
106090
|
-3290
|
-2750
|
228
|
186
|
74
|
|
1511
|
107210
|
105660
|
105660
|
105330
|
105330
|
105490
|
-1880
|
-1720
|
8
|
70
|
-4
|
|
1512
|
107010
|
106800
|
106800
|
104110
|
105880
|
105810
|
-1130
|
-1200
|
82
|
234
|
22
|
|
1601
|
107710
|
107820
|
108070
|
105000
|
105870
|
106710
|
-1840
|
-1000
|
1364
|
4090
|
400
|
|
1602
|
107230
|
107740
|
107740
|
105710
|
105710
|
107000
|
-1520
|
-230
|
46
|
176
|
6
|
|
1603
|
107940
|
107800
|
108050
|
105000
|
106060
|
107040
|
-1880
|
-900
|
124
|
666
|
10
|
|
1604
|
107690
|
108390
|
108390
|
106350
|
106350
|
107030
|
-1340
|
-660
|
6
|
116
|
2
|
|
小计
|
861336
|
213386 / 1748
|
|||||||||
|
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
|
120580
|
120700
|
122480
|
117800
|
119500
|
120460
|
-1080
|
-120
|
31286
|
7222
|
66
|
|
1508
|
120550
|
120570
|
121800
|
117980
|
118700
|
120420
|
-1850
|
-130
|
64
|
228
|
2
|
|
1509
|
121260
|
121960
|
122150
|
118300
|
119470
|
120350
|
-1790
|
-910
|
18
|
46
|
-4
|
|
1510
|
122340
|
122170
|
122170
|
-170
|
-170
|
0
|
8
|
0
|
|||
|
1511
|
124380
|
124380
|
124380
|
0
|
0
|
0
|
0
|
0
|
|||
|
1512
|
121060
|
120150
|
120150
|
-910
|
-910
|
0
|
6
|
0
|
|||
|
1601
|
121580
|
123350
|
123350
|
121850
|
121850
|
122700
|
270
|
1120
|
22
|
26
|
16
|
|
1602
|
122460
|
123590
|
123590
|
1130
|
1130
|
0
|
0
|
0
|
|||
|
1603
|
122460
|
122460
|
122460
|
0
|
0
|
0
|
0
|
0
|
|||
|
1604
|
123570
|
124710
|
124710
|
1140
|
1140
|
0
|
8
|
0
|
|||
|
小计
|
31390
|
7544 / 80
|
|||||||||
|
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
|
2075
|
2088
|
2090
|
2073
|
2079
|
2080
|
4
|
5
|
3360
|
25500
|
-1080
|
|
1506
|
2185
|
2180
|
2189
|
2168
|
2175
|
2174
|
-10
|
-11
|
514
|
4670
|
72
|
|
1507
|
2268
|
2268
|
2268
|
2227
|
2250
|
2250
|
-18
|
-18
|
96
|
834
|
32
|
|
1508
|
2346
|
2338
|
2343
|
2303
|
2321
|
2318
|
-25
|
-28
|
134
|
572
|
40
|
|
1509
|
2382
|
2371
|
2371
|
2318
|
2337
|
2338
|
-45
|
-44
|
8168
|
11130
|
596
|
|
1510
|
2391
|
2384
|
2390
|
2342
|
2363
|
2363
|
-28
|
-28
|
5247184
|
2881492
|
73282
|
|
1511
|
2409
|
2404
|
2410
|
2370
|
2381
|
2383
|
-28
|
-26
|
398
|
3182
|
-8
|
|
1512
|
2449
|
2443
|
2443
|
2410
|
2426
|
2427
|
-23
|
-22
|
78
|
852
|
6
|
|
1601
|
2442
|
2440
|
2449
|
2403
|
2426
|
2422
|
-16
|
-20
|
246380
|
324874
|
8842
|
|
1602
|
2437
|
2435
|
2435
|
2408
|
2422
|
2421
|
-15
|
-16
|
438
|
4746
|
168
|
|
1603
|
2445
|
2445
|
2457
|
2411
|
2423
|
2433
|
-22
|
-12
|
858
|
6132
|
314
|
|
1604
|
2475
|
2472
|
2478
|
2422
|
2443
|
2450
|
-32
|
-25
|
458
|
1102
|
106
|
|
小计
|
5508066
|
3265086 / 82370
|
|||||||||
