|
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
|
|||||||||||
|
1704
|
47810
|
47730
|
48130
|
46830
|
47100
|
47330
|
-710
|
-480
|
68442
|
118670
|
-6080
|
|
1705
|
48060
|
47980
|
48400
|
47030
|
47290
|
47660
|
-770
|
-400
|
347368
|
220782
|
1558
|
|
1706
|
48220
|
48130
|
48550
|
47200
|
47440
|
47760
|
-780
|
-460
|
60682
|
78910
|
-1370
|
|
1707
|
48320
|
48290
|
48690
|
47360
|
47600
|
47790
|
-720
|
-530
|
6666
|
22920
|
1398
|
|
1708
|
48480
|
48370
|
48770
|
47460
|
47680
|
47930
|
-800
|
-550
|
2648
|
20266
|
516
|
|
1709
|
48600
|
48420
|
48890
|
47620
|
47860
|
48220
|
-740
|
-380
|
852
|
11434
|
196
|
|
1710
|
48850
|
48670
|
48980
|
47790
|
48080
|
48460
|
-770
|
-390
|
182
|
11754
|
16
|
|
1711
|
48950
|
48920
|
48930
|
47930
|
48150
|
48460
|
-800
|
-490
|
54
|
7694
|
4
|
|
1712
|
48990
|
48930
|
49230
|
48050
|
48270
|
48440
|
-720
|
-550
|
332
|
12584
|
116
|
|
1801
|
49250
|
49090
|
49330
|
48190
|
48430
|
48570
|
-820
|
-680
|
226
|
7344
|
-28
|
|
1802
|
49480
|
49140
|
49510
|
48400
|
48580
|
48760
|
-900
|
-720
|
184
|
2138
|
-22
|
|
1803
|
49680
|
49440
|
49440
|
48390
|
48660
|
48630
|
-1020
|
-1050
|
142
|
802
|
12
|
|
小计
|
487778
|
515298 / -3684
|
|||||||||
|
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
|
|||||||||||
|
1704
|
13720
|
13735
|
13800
|
13620
|
13780
|
13700
|
60
|
-20
|
35328
|
137470
|
-3158
|
|
1705
|
13810
|
13830
|
13900
|
13700
|
13880
|
13805
|
70
|
-5
|
287178
|
308716
|
2154
|
|
1706
|
13885
|
13890
|
13970
|
13785
|
13955
|
13880
|
70
|
-5
|
76442
|
128396
|
4034
|
|
1707
|
13935
|
13955
|
14030
|
13850
|
14030
|
13955
|
95
|
20
|
16442
|
46104
|
3732
|
|
1708
|
13970
|
14015
|
14075
|
13905
|
14070
|
14000
|
100
|
30
|
3770
|
26470
|
362
|
|
1709
|
14035
|
14045
|
14140
|
13940
|
14140
|
14020
|
105
|
-15
|
1618
|
22056
|
712
|
|
1710
|
14055
|
14100
|
14175
|
13990
|
14165
|
14070
|
110
|
15
|
1094
|
5472
|
420
|
|
1711
|
14055
|
14150
|
14200
|
14015
|
14195
|
14100
|
140
|
45
|
466
|
2646
|
170
|
|
1712
|
14120
|
14160
|
14255
|
14050
|
14255
|
14175
|
135
|
55
|
272
|
1700
|
50
|
|
1801
|
14165
|
14155
|
14300
|
14075
|
14300
|
14225
|
135
|
60
|
218
|
890
|
30
|
|
1802
|
14200
|
14260
|
14340
|
14120
|
14340
|
14265
|
140
|
65
|
70
|
266
|
18
|
|
1803
|
14290
|
14300
|
14395
|
14300
|
14390
|
14350
|
100
|
60
|
50
|
52
|
42
|
|
小计
|
422948
|
680238 / 8566
|
|||||||||
|
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
|
|||||||||||
|
1704
|
23675
|
23790
|
23830
|
23370
|
23450
|
23555
|
-225
|
-120
|
35218
|
69794
|
-4904
|
|
1705
|
23690
|
23790
|
23840
|
23370
|
23445
|
23590
|
-245
|
-100
|
607836
|
271178
|
-1692
|
|
1706
|
23690
|
23830
|
23830
|
23360
|
23445
|
23555
|
-245
|
-135
|
91528
|
102092
|
7168
|
|
1707
|
23680
|
23795
|
23800
|
23345
|
23420
|
23525
|
-260
|
-155
|
8072
|
19052
|
2346
|
|
1708
|
23670
|
23710
|
23760
|
23320
|
23370
|
23435
|
-300
|
-235
|
506
|
2200
|
94
|
|
1709
|
23690
|
23730
|
23755
|
23315
|
23360
|
23550
|
-330
|
-140
|
130
|
1018
|
-22
|
|
1710
|
23595
|
23650
|
23705
|
23360
|
23360
|
23415
|
-235
|
-180
|
118
|
1612
|
-6
|
|
1711
|
23590
|
23670
|
23685
|
23295
|
23300
|
23570
|
-290
|
-20
|
32
|
544
|
0
|
|
1712
|
23590
|
23660
|
23680
|
23285
|
23285
|
23460
|
-305
|
-130
|
76
|
372
|
0
|
|
1801
|
23590
|
23600
|
23740
|
23285
|
23285
|
23480
|
-305
|
-110
|
48
|
284
|
-6
|
|
1802
|
23570
|
23575
|
23575
|
23230
|
23230
|
23440
|
-340
|
-130
|
18
|
88
|
-2
|
|
1803
|
23670
|
23580
|
23645
|
23170
|
23275
|
23485
|
-395
|
-185
|
156
|
46
|
8
|
|
小计
|
743738
|
468280 / 2984
|
|||||||||
|
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
|
|||||||||||
|
1704
|
18450
|
18525
|
18525
|
18160
|
18340
|
18340
|
-110
|
-110
|
32150
|
23030
|
-1844
|
|
1705
|
18550
|
18560
|
18605
|
18200
|
18445
|
18430
|
-105
|
-120
|
40570
|
38988
|
1376
|
|
1706
|
18610
|
18655
|
18680
|
18320
|
18535
|
18470
|
-75
|
-140
|
3696
|
9488
|
522
|
|
1707
|
18665
|
18645
|
18650
|
18375
|
18625
|
18520
|
-40
|
-145
|
280
|
992
|
48
|
|
1708
|
18685
|
18680
|
18680
|
18420
|
18630
|
18570
|
-55
|
-115
|
44
|
180
|
0
|
|
1709
|
18575
|
18575
|
18575
|
18575
|
18575
|
18575
|
0
|
0
|
2
|
118
|
-2
|
|
1710
|
18675
|
18675
|
18675
|
0
|
0
|
0
|
70
|
0
|
|||
|
1711
|
18640
|
18640
|
18640
|
0
|
0
|
0
|
100
|
0
|
|||
|
1712
|
18680
|
18680
|
18680
|
18680
|
18680
|
18680
|
0
|
0
|
4
|
44
|
-4
|
|
1801
|
18750
|
18750
|
18750
|
0
|
0
|
0
|
36
|
0
|
|||
|
1802
|
18820
|
18820
|
18820
|
0
|
0
|
0
|
10
|
0
|
|||
|
1803
|
18700
|
18700
|
18700
|
0
|
0
|
0
|
2
|
0
|
|||
|
小计
|
76746
|
73058 / 96
|
|||||||||
|
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
|
|||||||||||
|
1704
|
84720
|
84210
|
84840
|
84040
|
84050
|
84400
|
-670
|
-320
|
32
|
218
|
0
|
|
1705
|
84930
|
84450
|
85180
|
83650
|
84300
|
84440
|
-630
|
-490
|
353398
|
444418
|
-4446
|
|
1706
|
85230
|
84370
|
85300
|
84300
|
84520
|
84850
|
-710
|
-380
|
30
|
188
|
-6
|
|
1707
|
85770
|
85770
|
85770
|
0
|
0
|
0
|
68
|
0
|
|||
|
1708
|
86010
|
86370
|
86370
|
85550
|
85600
|
85750
|
-410
|
-260
|
16
|
156
|
0
|
|
1709
|
86620
|
86190
|
86850
|
85430
|
86000
|
86130
|
-620
|
-490
|
106852
|
254474
|
4512
|
|
1710
|
87660
|
87000
|
87000
|
87000
|
87000
|
87000
|
-660
|
-660
|
6
|
68
|
0
|
|
1711
|
87470
|
87470
|
87470
|
0
|
0
|
0
|
42
|
0
|
|||
|
1712
|
88070
|
87400
|
87690
|
87400
|
87690
|
87590
|
-380
|
-480
|
6
|
258
|
-6
|
|
1801
|
88390
|
87810
|
88600
|
87200
|
87710
|
87770
|
-680
|
-620
|
1226
|
5984
|
136
|
|
1802
|
88850
|
88850
|
88850
|
0
|
0
|
0
|
16
|
0
|
|||
|
1803
|
89100
|
89100
|
89100
|
0
|
0
|
0
|
8
|
0
|
|||
|
小计
|
461566
|
705898 / 190
|
|||||||||
|
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
|
|||||||||||
|
1704
|
160080
|
160080
|
160080
|
0
|
0
|
0
|
0
|
0
|
|||
|
1705
|
147150
|
147150
|
147530
|
145570
|
146580
|
146640
|
-570
|
-510
|
14932
|
13148
|
266
|
|
1706
|
146660
|
146150
|
146150
|
-510
|
-510
|
0
|
2
|
0
|
|||
|
1707
|
144750
|
144750
|
144750
|
0
|
0
|
0
|
0
|
0
|
|||
|
1708
|
144650
|
144650
|
144650
|
0
|
0
|
0
|
0
|
0
|
|||
|
1709
|
147590
|
148370
|
148570
|
146540
|
147120
|
147650
|
-470
|
60
|
668
|
1882
|
186
|
|
1710
|
148790
|
148850
|
148850
|
60
|
60
|
0
|
0
|
0
|
|||
|
1711
|
151260
|
150000
|
150000
|
144190
|
144190
|
147110
|
-7070
|
-4150
|
16
|
8
|
6
|
|
1712
|
148160
|
148160
|
148160
|
0
|
0
|
0
|
0
|
0
|
|||
|
1801
|
147370
|
147370
|
147370
|
0
|
0
|
0
|
40
|
0
|
|||
|
1802
|
147420
|
143370
|
143370
|
-4050
|
-4050
|
0
|
6
|
0
|
|||
|
1803
|
148730
|
148730
|
148730
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
15616
|
15086 / 458
|
|||||||||
