|
交割月份
|
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
|
|
|
商品名称:铜
|
|||||||||||
|
1703
|
46480
|
45880
|
46400
|
45820
|
46300
|
46220
|
-180
|
-260
|
26260
|
38130
|
-3770
|
|
1704
|
46830
|
46180
|
46670
|
45970
|
46550
|
46390
|
-280
|
-440
|
172770
|
158204
|
-6960
|
|
1705
|
46970
|
46300
|
46830
|
46140
|
46650
|
46560
|
-320
|
-410
|
207214
|
199260
|
5562
|
|
1706
|
47040
|
46500
|
46970
|
46300
|
46790
|
46730
|
-250
|
-310
|
43472
|
61790
|
2056
|
|
1707
|
47180
|
46580
|
47070
|
46440
|
46920
|
46840
|
-260
|
-340
|
3810
|
18946
|
920
|
|
1708
|
47250
|
46670
|
47170
|
46500
|
47020
|
46930
|
-230
|
-320
|
4412
|
18632
|
1778
|
|
1709
|
47460
|
46710
|
47280
|
46660
|
47100
|
47070
|
-360
|
-390
|
582
|
11174
|
264
|
|
1710
|
47470
|
47290
|
47430
|
46780
|
47290
|
47210
|
-180
|
-260
|
454
|
11580
|
40
|
|
1711
|
47660
|
46920
|
47550
|
46890
|
47440
|
47370
|
-220
|
-290
|
104
|
7586
|
4
|
|
1712
|
47830
|
47250
|
47650
|
47030
|
47570
|
47470
|
-260
|
-360
|
486
|
12236
|
-120
|
|
1801
|
47870
|
47280
|
47750
|
47140
|
47620
|
47560
|
-250
|
-310
|
108
|
7242
|
-30
|
|
1802
|
47850
|
47270
|
47830
|
47200
|
47810
|
47560
|
-40
|
-290
|
40
|
724
|
4
|
|
小计
|
459712
|
545504 / -252
|
|||||||||
|
交割月份
|
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
|
|
|
商品名称:铝
|
|||||||||||
|
1703
|
13545
|
13405
|
14330
|
13400
|
13740
|
13580
|
195
|
35
|
10040
|
65180
|
-3190
|
|
1704
|
13645
|
13510
|
13870
|
13460
|
13830
|
13675
|
185
|
30
|
120928
|
177678
|
-12066
|
|
1705
|
13740
|
13605
|
13970
|
13550
|
13930
|
13780
|
190
|
40
|
269530
|
292230
|
7868
|
|
1706
|
13810
|
13685
|
14040
|
13630
|
13990
|
13845
|
180
|
35
|
44622
|
99520
|
1914
|
|
1707
|
13870
|
13775
|
14085
|
13550
|
14045
|
13895
|
175
|
25
|
14926
|
37394
|
4598
|
|
1708
|
13920
|
13780
|
14135
|
13770
|
14100
|
13945
|
180
|
25
|
12086
|
15674
|
3290
|
|
1709
|
13985
|
13900
|
14195
|
13765
|
14150
|
13960
|
165
|
-25
|
5052
|
11518
|
1888
|
|
1710
|
14030
|
13980
|
14240
|
13945
|
14230
|
14015
|
200
|
-15
|
1198
|
2522
|
236
|
|
1711
|
14065
|
14005
|
14300
|
13985
|
14255
|
14090
|
190
|
25
|
366
|
2076
|
-182
|
|
1712
|
14135
|
14155
|
14345
|
14055
|
14310
|
14240
|
175
|
105
|
52
|
1672
|
-6
|
|
1801
|
14170
|
14185
|
14435
|
14185
|
14410
|
14280
|
240
|
110
|
78
|
718
|
16
|
|
1802
|
14250
|
14280
|
14435
|
14210
|
14435
|
14345
|
185
|
95
|
64
|
160
|
0
|
|
小计
|
478942
|
706342 / 4366
|
|||||||||
|
交割月份
|
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
|
|
|
商品名称:锌
|
|||||||||||
|
1703
|
21695
|
21640
|
21975
|
21640
|
21940
|
21845
|
245
|
150
|
3620
|
13450
|
-1480
|
|
1704
|
21835
|
21660
|
22035
|
21605
|
21960
|
21815
|
125
|
-20
|
209604
|
116894
|
-7450
|
|
1705
|
21820
|
21620
|
22035
|
21610
|
21950
|
21830
|
130
|
10
|
431888
|
259206
|
12536
|
|
1706
|
21805
|
21660
|
22045
|
21630
|
21975
|
21845
|
170
|
40
|
33056
|
65718
|
2558
|
|
1707
|
21935
|
21680
|
22040
|
21660
|
21985
|
21835
|
50
|
-100
|
1544
|
4826
|
540
|
|
1708
|
21785
|
21765
|
22030
|
21740
|
22015
|
21875
|
230
|
90
|
120
|
1298
|
42
|
|
1709
|
21800
|
21685
|
22035
|
21680
|
21980
|
21865
|
180
|
65
|
128
|
562
|
18
|
|
1710
|
21760
|
21615
|
22010
|
21615
|
22010
|
21820
|
250
|
60
|
30
|
1298
|
8
|
|
1711
|
21905
|
21700
|
21945
|
21700
|
21945
|
21820
|
40
|
-85
|
8
|
466
|
0
|
|
1712
|
21940
|
21745
|
22005
|
21745
|
22000
|
21915
|
60
|
-25
|
12
|
278
|
2
|
|
1801
|
21860
|
21775
|
22030
|
21775
|
22010
|
21905
|
150
|
45
|
28
|
264
|
-6
|
|
1802
|
21840
|
21770
|
22055
|
21690
|
21775
|
21815
|
-65
|
-25
|
18
|
82
|
4
|
|
小计
|
680056
|
464342 / 6772
|
|||||||||
|
交割月份
|
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
|
|
|
商品名称:铅
|
|||||||||||
|
1703
|
17595
|
17610
|
17795
|
17610
|
17795
|
17710
|
200
|
115
|
1160
|
9430
|
-240
|
|
1704
|
17825
|
17675
|
17950
|
17675
|
17840
|
17825
|
15
|
0
|
45930
|
34140
|
-2506
|
|
1705
|
17920
|
17755
|
18045
|
17755
|
17945
|
17925
|
25
|
5
|
13968
|
24362
|
396
|
|
1706
|
17975
|
17880
|
18110
|
17880
|
17965
|
18015
|
-10
|
40
|
2034
|
4906
|
1004
|
|
1707
|
18000
|
18045
|
18110
|
17980
|
18110
|
18050
|
110
|
50
|
22
|
436
|
0
|
|
1708
|
18095
|
18095
|
18095
|
0
|
0
|
0
|
150
|
0
|
|||
|
1709
|
17950
|
18015
|
18120
|
18015
|
18120
|
18065
|
170
|
115
|
4
|
120
|
-2
|
|
1710
|
18140
|
18020
|
18020
|
18020
|
18020
|
18020
|
-120
|
-120
|
2
|
76
|
2
|
|
1711
|
18305
|
18305
|
18305
|
0
|
0
|
0
|
104
|
0
|
|||
|
1712
|
18350
|
18350
|
18350
|
0
|
0
|
0
|
48
|
0
|
|||
|
1801
|
18170
|
18170
|
18170
|
0
|
0
|
0
|
32
|
0
|
|||
|
1802
|
18275
|
18275
|
18275
|
0
|
0
|
0
|
10
|
0
|
|||
|
小计
|
63120
|
73814 / -1346
|
|||||||||
|
交割月份
|
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
|
|
|
商品名称:镍
|
|||||||||||
|
1703
|
89900
|
89900
|
89900
|
0
|
0
|
0
|
300
|
0
|
|||
|
1704
|
84370
|
84410
|
84530
|
82850
|
83900
|
84130
|
-470
|
-240
|
432
|
262
|
74
|
|
1705
|
85410
|
83910
|
85090
|
83660
|
83690
|
84440
|
-1720
|
-970
|
401606
|
490852
|
-4630
|
|
1706
|
86180
|
85120
|
85590
|
84440
|
84930
|
84780
|
-1250
|
-1400
|
24
|
262
|
4
|
|
1707
|
85470
|
85470
|
85470
|
0
|
0
|
0
|
78
|
0
|
|||
|
1708
|
85720
|
85720
|
85720
|
85110
|
85110
|
85410
|
-610
|
-310
|
4
|
156
|
2
|
|
1709
|
86980
|
85630
|
86770
|
85300
|
85360
|
86090
|
-1620
|
-890
|
80650
|
197008
|
3204
|
|
1710
|
89440
|
88520
|
88520
|
-920
|
-920
|
0
|
72
|
0
|
|||
|
1711
|
90990
|
87470
|
87470
|
87470
|
87470
|
87470
|
-3520
|
-3520
|
2
|
42
|
2
|
|
1712
|
88610
|
87050
|
87050
|
86620
|
86620
|
86830
|
-1990
|
-1780
|
8
|
320
|
-4
|
|
1801
|
88660
|
87600
|
88600
|
87160
|
87200
|
88050
|
-1460
|
-610
|
1588
|
4584
|
416
|
|
1802
|
89660
|
89040
|
89040
|
-620
|
-620
|
0
|
2
|
0
|
|||
|
小计
|
484314
|
693938 / -932
|
|||||||||
|
交割月份
|
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
|
|
|
商品名称:锡
|
|||||||||||
|
1703
|
144860
|
155000
|
155000
|
155000
|
155000
|
155000
|
10140
|
10140
|
4
|
0
|
-4
|
|
1704
|
149610
|
160080
|
160080
|
10470
|
10470
|
0
|
0
|
0
|
|||
|
1705
|
141910
|
140880
|
143240
|
138890
|
142890
|
141340
|
980
|
-570
|
24188
|
16736
|
-310
|
|
1706
|
142120
|
142530
|
142530
|
410
|
410
|
0
|
16
|
0
|
|||
|
1707
|
141260
|
141260
|
141260
|
0
|
0
|
0
|
0
|
0
|
|||
|
1708
|
141170
|
141170
|
141170
|
0
|
0
|
0
|
0
|
0
|
|||
|
1709
|
143330
|
141350
|
144010
|
139630
|
143330
|
140990
|
0
|
-2340
|
684
|
942
|
194
|
|
1710
|
144480
|
142120
|
142120
|
-2360
|
-2360
|
0
|
0
|
0
|
|||
|
1711
|
146880
|
144480
|
144480
|
-2400
|
-2400
|
0
|
2
|
0
|
|||
|
1712
|
143890
|
143890
|
143890
|
0
|
0
|
0
|
0
|
0
|
|||
|
1801
|
143090
|
144420
|
144420
|
144420
|
144420
|
144420
|
1330
|
1330
|
2
|
38
|
0
|
|
1802
|
144470
|
144470
|
144470
|
0
|
0
|
0
|
6
|
0
|
|||
|
小计
|
24878
|
17740 / -120
|
|||||||||
