|
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
|
46580
|
46580
|
47160
|
46290
|
46950
|
46830
|
370
|
250
|
43920
|
111146
|
-3900
|
|
1705
|
46880
|
46730
|
47340
|
46450
|
47120
|
46960
|
240
|
80
|
248072
|
221334
|
-4404
|
|
1706
|
46990
|
46870
|
47480
|
46630
|
47270
|
47110
|
280
|
120
|
62394
|
95168
|
7186
|
|
1707
|
47070
|
46960
|
47620
|
46770
|
47400
|
47240
|
330
|
170
|
7050
|
26520
|
382
|
|
1708
|
47140
|
47100
|
47740
|
46940
|
47570
|
47530
|
430
|
390
|
2008
|
20838
|
316
|
|
1709
|
47350
|
47200
|
47890
|
47090
|
47750
|
47570
|
400
|
220
|
564
|
11614
|
84
|
|
1710
|
47430
|
47420
|
47960
|
47250
|
47900
|
47640
|
470
|
210
|
184
|
11850
|
-36
|
|
1711
|
47680
|
47520
|
48050
|
47460
|
47970
|
47940
|
290
|
260
|
48
|
7700
|
24
|
|
1712
|
47710
|
47700
|
48230
|
47670
|
48100
|
48010
|
390
|
300
|
112
|
12390
|
12
|
|
1801
|
47870
|
47740
|
48360
|
47730
|
48270
|
48120
|
400
|
250
|
84
|
7358
|
-10
|
|
1802
|
48060
|
48050
|
48490
|
47790
|
48390
|
48240
|
330
|
180
|
116
|
2072
|
-32
|
|
1803
|
48260
|
48080
|
48620
|
47970
|
48540
|
48340
|
280
|
80
|
144
|
830
|
16
|
|
小计
|
364696
|
528820 / -362
|
|||||||||
|
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
|
13735
|
13770
|
13850
|
13570
|
13740
|
13705
|
5
|
-30
|
35662
|
129090
|
-3042
|
|
1705
|
13845
|
13805
|
13910
|
13650
|
13835
|
13795
|
-10
|
-50
|
363300
|
294422
|
-1792
|
|
1706
|
13920
|
13880
|
13990
|
13745
|
13915
|
13875
|
-5
|
-45
|
110120
|
142154
|
5448
|
|
1707
|
14000
|
13945
|
14045
|
13815
|
13980
|
13960
|
-20
|
-40
|
25374
|
56396
|
5342
|
|
1708
|
14045
|
13980
|
14085
|
13865
|
14020
|
14015
|
-25
|
-30
|
10494
|
34078
|
4216
|
|
1709
|
14065
|
13980
|
14140
|
13750
|
14075
|
13960
|
10
|
-105
|
10448
|
33230
|
3484
|
|
1710
|
14165
|
14025
|
14170
|
13815
|
14105
|
13940
|
-60
|
-225
|
4778
|
7678
|
1566
|
|
1711
|
14200
|
14070
|
14200
|
14020
|
14200
|
14140
|
0
|
-60
|
94
|
3268
|
16
|
|
1712
|
14190
|
14115
|
14255
|
14090
|
14250
|
14170
|
60
|
-20
|
144
|
1672
|
-28
|
|
1801
|
14300
|
14155
|
14295
|
14155
|
14295
|
14240
|
-5
|
-60
|
22
|
904
|
2
|
|
1802
|
14330
|
14155
|
14335
|
14155
|
14330
|
14245
|
0
|
-85
|
140
|
344
|
2
|
|
1803
|
14340
|
14225
|
14365
|
14210
|
14365
|
14285
|
25
|
-55
|
26
|
60
|
-2
|
|
小计
|
560602
|
703296 / 15212
|
|||||||||
|
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
|
23290
|
23300
|
23590
|
23060
|
23435
|
23365
|
145
|
75
|
29938
|
61928
|
-4042
|
|
1705
|
23325
|
23305
|
23590
|
23050
|
23415
|
23365
|
90
|
40
|
694958
|
263520
|
-1956
|
|
1706
|
23305
|
23295
|
23570
|
23040
|
23395
|
23360
|
90
|
55
|
126950
|
121178
|
7182
|
|
1707
|
23290
|
23250
|
23550
|
23015
|
23370
|
23345
|
80
|
55
|
8642
|
21146
|
1236
|
|
1708
|
23535
|
23255
|
23500
|
23110
|
23360
|
23355
|
-175
|
-180
|
380
|
2778
|
124
|
|
1709
|
23205
|
23290
|
23470
|
22980
|
23345
|
23275
|
140
|
70
|
390
|
1194
|
148
|
|
1710
|
23345
|
23275
|
23390
|
23130
|
23335
|
23325
|
-10
|
-20
|
184
|
1752
|
52
|
|
1711
|
23270
|
23285
|
23320
|
23120
|
23280
|
23305
|
10
|
35
|
52
|
566
|
28
|
|
1712
|
23325
|
23180
|
23330
|
23115
|
23305
|
23295
|
-20
|
-30
|
72
|
406
|
38
|
|
1801
|
23125
|
23155
|
23400
|
22890
|
23265
|
23205
|
140
|
80
|
114
|
328
|
30
|
|
1802
|
23280
|
23245
|
23270
|
23000
|
23245
|
23200
|
-35
|
-80
|
24
|
90
|
4
|
|
1803
|
23360
|
23005
|
23355
|
22940
|
23230
|
23255
|
-130
|
-105
|
50
|
60
|
-12
|
|
小计
|
861754
|
474946 / 2832
|
|||||||||
|
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
|
18205
|
18220
|
18675
|
18100
|
18500
|
18405
|
295
|
200
|
17870
|
18284
|
-1974
|
|
1705
|
18225
|
18325
|
18790
|
18175
|
18605
|
18510
|
380
|
285
|
100258
|
46156
|
4672
|
|
1706
|
18320
|
18400
|
18840
|
18265
|
18670
|
18575
|
350
|
255
|
6384
|
12464
|
1930
|
|
1707
|
18225
|
18350
|
18880
|
18310
|
18725
|
18695
|
500
|
470
|
622
|
1492
|
402
|
|
1708
|
18540
|
18600
|
18805
|
18380
|
18700
|
18695
|
160
|
155
|
136
|
296
|
82
|
|
1709
|
18235
|
18555
|
18785
|
18445
|
18785
|
18595
|
550
|
360
|
18
|
116
|
2
|
|
1710
|
18415
|
18675
|
18675
|
18675
|
18675
|
18675
|
260
|
260
|
2
|
70
|
2
|
|
1711
|
18525
|
18840
|
18840
|
18840
|
18840
|
18840
|
315
|
315
|
4
|
98
|
-4
|
|
1712
|
18680
|
18995
|
18995
|
315
|
315
|
0
|
44
|
0
|
|||
|
1801
|
18625
|
18625
|
18625
|
0
|
0
|
0
|
36
|
0
|
|||
|
1802
|
18395
|
18895
|
18895
|
18730
|
18730
|
18810
|
335
|
415
|
4
|
14
|
4
|
|
1803
|
18275
|
18695
|
18975
|
18445
|
18715
|
18735
|
440
|
460
|
10
|
8
|
6
|
|
小计
|
125308
|
79078 / 5122
|
|||||||||
|
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
|
82660
|
82590
|
83350
|
82380
|
82900
|
83000
|
240
|
340
|
24
|
192
|
-4
|
|
1705
|
83570
|
82500
|
83700
|
81880
|
82990
|
82860
|
-580
|
-710
|
310120
|
414302
|
-26904
|
|
1706
|
83220
|
83170
|
83760
|
82740
|
83480
|
83240
|
260
|
20
|
36
|
174
|
-14
|
|
1707
|
83810
|
83990
|
83990
|
83990
|
83990
|
83990
|
180
|
180
|
2
|
60
|
0
|
|
1708
|
84910
|
84240
|
84710
|
84130
|
84350
|
84550
|
-560
|
-360
|
60
|
166
|
-38
|
|
1709
|
85190
|
84130
|
85400
|
83600
|
84670
|
84550
|
-520
|
-640
|
116202
|
273500
|
7360
|
|
1710
|
86470
|
85820
|
85820
|
-650
|
-650
|
0
|
70
|
0
|
|||
|
1711
|
87470
|
86810
|
86810
|
-660
|
-660
|
0
|
42
|
0
|
|||
|
1712
|
86170
|
86420
|
86430
|
85950
|
85950
|
86180
|
-220
|
10
|
40
|
256
|
0
|
|
1801
|
86620
|
85980
|
87090
|
85400
|
86380
|
86280
|
-240
|
-340
|
1292
|
6096
|
16
|
|
1802
|
87690
|
87340
|
87340
|
-350
|
-350
|
0
|
16
|
0
|
|||
|
1803
|
89100
|
89100
|
89100
|
0
|
0
|
0
|
8
|
0
|
|||
|
小计
|
427776
|
694882 / -19584
|
|||||||||
|
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
|
146170
|
146020
|
147110
|
145330
|
146550
|
146330
|
380
|
160
|
13976
|
12958
|
-334
|
|
1706
|
145680
|
145840
|
145840
|
160
|
160
|
0
|
2
|
0
|
|||
|
1707
|
143780
|
143780
|
143780
|
0
|
0
|
0
|
0
|
0
|
|||
|
1708
|
143680
|
143680
|
143680
|
0
|
0
|
0
|
0
|
0
|
|||
|
1709
|
146800
|
147100
|
148770
|
146780
|
147840
|
147640
|
1040
|
840
|
590
|
1786
|
-82
|
|
1710
|
147990
|
148840
|
148840
|
850
|
850
|
0
|
0
|
0
|
|||
|
1711
|
147030
|
144550
|
144550
|
144550
|
144550
|
144550
|
-2480
|
-2480
|
2
|
4
|
0
|
|
1712
|
144010
|
144010
|
144010
|
0
|
0
|
0
|
0
|
0
|
|||
|
1801
|
147370
|
147940
|
148750
|
147940
|
148420
|
148270
|
1050
|
900
|
14
|
42
|
2
|
|
1802
|
143290
|
143290
|
143290
|
0
|
0
|
0
|
6
|
0
|
|||
|
1803
|
144560
|
144560
|
144560
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
14582
|
14798 / -414
|
|||||||||
