|
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
|
46830
|
46950
|
47120
|
46540
|
46910
|
46820
|
80
|
-10
|
46278
|
108272
|
-2874
|
|
1705
|
46960
|
47120
|
47330
|
46710
|
47100
|
47010
|
140
|
50
|
259020
|
220374
|
-960
|
|
1706
|
47110
|
47270
|
47470
|
46870
|
47250
|
47170
|
140
|
60
|
64620
|
96844
|
1676
|
|
1707
|
47240
|
47460
|
47610
|
47030
|
47410
|
47350
|
170
|
110
|
9954
|
28792
|
2272
|
|
1708
|
47530
|
47580
|
47740
|
47170
|
47540
|
47450
|
10
|
-80
|
1440
|
21060
|
222
|
|
1709
|
47570
|
47670
|
47870
|
47300
|
47750
|
47580
|
180
|
10
|
404
|
11612
|
-2
|
|
1710
|
47640
|
47640
|
48000
|
47470
|
47880
|
47680
|
240
|
40
|
140
|
11854
|
4
|
|
1711
|
47940
|
47950
|
47950
|
47750
|
47890
|
47870
|
-50
|
-70
|
36
|
7696
|
-4
|
|
1712
|
48010
|
47990
|
48170
|
47800
|
48070
|
47900
|
60
|
-110
|
376
|
12704
|
314
|
|
1801
|
48120
|
47950
|
48250
|
47880
|
48200
|
48090
|
80
|
-30
|
90
|
7364
|
6
|
|
1802
|
48240
|
48000
|
48420
|
48000
|
48300
|
48230
|
60
|
-10
|
64
|
2060
|
-12
|
|
1803
|
48340
|
48260
|
48510
|
48050
|
48400
|
48390
|
60
|
50
|
42
|
836
|
6
|
|
小计
|
382464
|
529468 / 648
|
|||||||||
|
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
|
13705
|
13765
|
13765
|
13600
|
13615
|
13665
|
-90
|
-40
|
30748
|
121064
|
-8026
|
|
1705
|
13795
|
13815
|
13845
|
13685
|
13695
|
13760
|
-100
|
-35
|
301262
|
304162
|
9740
|
|
1706
|
13875
|
13915
|
13925
|
13775
|
13785
|
13840
|
-90
|
-35
|
96734
|
150666
|
8512
|
|
1707
|
13960
|
13980
|
13980
|
13850
|
13860
|
13905
|
-100
|
-55
|
16824
|
58542
|
2146
|
|
1708
|
14015
|
14015
|
14015
|
13895
|
13920
|
13945
|
-95
|
-70
|
7358
|
32618
|
-1460
|
|
1709
|
13960
|
14015
|
14050
|
13940
|
13970
|
14010
|
10
|
50
|
13858
|
41586
|
8356
|
|
1710
|
13940
|
14060
|
14100
|
13990
|
14000
|
14035
|
60
|
95
|
1620
|
7960
|
282
|
|
1711
|
14140
|
14085
|
14130
|
14045
|
14050
|
14070
|
-90
|
-70
|
326
|
3186
|
-82
|
|
1712
|
14170
|
14125
|
14155
|
14080
|
14080
|
14125
|
-90
|
-45
|
68
|
1676
|
4
|
|
1801
|
14240
|
14165
|
14240
|
14145
|
14145
|
14185
|
-95
|
-55
|
40
|
904
|
0
|
|
1802
|
14245
|
14235
|
14250
|
14215
|
14235
|
14235
|
-10
|
-10
|
16
|
348
|
4
|
|
1803
|
14285
|
14290
|
14295
|
14225
|
14225
|
14245
|
-60
|
-40
|
26
|
72
|
12
|
|
小计
|
468880
|
722784 / 19488
|
|||||||||
|
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
|
23365
|
23360
|
23425
|
22955
|
23330
|
23150
|
-35
|
-215
|
29744
|
57356
|
-4572
|
|
1705
|
23365
|
23325
|
23425
|
22900
|
23305
|
23140
|
-60
|
-225
|
669786
|
262220
|
-1300
|
|
1706
|
23360
|
23290
|
23440
|
22930
|
23295
|
23140
|
-65
|
-220
|
122880
|
122276
|
1098
|
|
1707
|
23345
|
23330
|
23400
|
22920
|
23280
|
23120
|
-65
|
-225
|
7992
|
21824
|
678
|
|
1708
|
23355
|
23240
|
23350
|
22920
|
23280
|
23100
|
-75
|
-255
|
224
|
2792
|
14
|
|
1709
|
23275
|
23185
|
23270
|
22835
|
23270
|
23040
|
-5
|
-235
|
304
|
1226
|
32
|
|
1710
|
23325
|
23130
|
23295
|
22865
|
23230
|
23080
|
-95
|
-245
|
52
|
1750
|
-2
|
|
1711
|
23305
|
23110
|
23110
|
22970
|
23025
|
23030
|
-280
|
-275
|
26
|
566
|
0
|
|
1712
|
23295
|
22960
|
23160
|
22960
|
23100
|
23060
|
-195
|
-235
|
8
|
406
|
0
|
|
1801
|
23205
|
23040
|
23145
|
22890
|
23120
|
23005
|
-85
|
-200
|
66
|
320
|
-8
|
|
1802
|
23200
|
23005
|
23035
|
22970
|
22995
|
23000
|
-205
|
-200
|
20
|
92
|
2
|
|
1803
|
23255
|
22995
|
23145
|
22755
|
23145
|
22930
|
-110
|
-325
|
58
|
58
|
-2
|
|
小计
|
831160
|
470886 / -4060
|
|||||||||
|
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
|
18405
|
18510
|
18510
|
17995
|
18125
|
18170
|
-280
|
-235
|
8364
|
17300
|
-984
|
|
1705
|
18510
|
18605
|
18605
|
18100
|
18230
|
18250
|
-280
|
-260
|
83668
|
47766
|
1610
|
|
1706
|
18575
|
18680
|
18680
|
18195
|
18300
|
18360
|
-275
|
-215
|
4740
|
13366
|
902
|
|
1707
|
18695
|
18660
|
18660
|
18250
|
18275
|
18425
|
-420
|
-270
|
166
|
1536
|
44
|
|
1708
|
18695
|
18605
|
18605
|
18290
|
18290
|
18385
|
-405
|
-310
|
20
|
296
|
0
|
|
1709
|
18595
|
18595
|
18595
|
0
|
0
|
0
|
116
|
0
|
|||
|
1710
|
18675
|
18560
|
18560
|
18560
|
18560
|
18560
|
-115
|
-115
|
2
|
70
|
0
|
|
1711
|
18840
|
18460
|
18460
|
18455
|
18455
|
18455
|
-385
|
-385
|
8
|
98
|
0
|
|
1712
|
18995
|
18590
|
18590
|
18590
|
18590
|
18590
|
-405
|
-405
|
2
|
46
|
2
|
|
1801
|
18625
|
18530
|
18530
|
18495
|
18495
|
18510
|
-130
|
-115
|
4
|
38
|
2
|
|
1802
|
18810
|
18715
|
18715
|
18540
|
18540
|
18625
|
-270
|
-185
|
4
|
12
|
-2
|
|
1803
|
18735
|
18675
|
18675
|
18135
|
18530
|
18450
|
-205
|
-285
|
18
|
8
|
0
|
|
小计
|
96996
|
80652 / 1574
|
|||||||||
|
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
|
83000
|
82370
|
82370
|
82370
|
82370
|
82370
|
-630
|
-630
|
4
|
188
|
-4
|
|
1705
|
82860
|
82810
|
83270
|
82000
|
82510
|
82710
|
-350
|
-150
|
245506
|
424832
|
10530
|
|
1706
|
83240
|
83460
|
84380
|
82920
|
82920
|
83400
|
-320
|
160
|
20
|
172
|
-2
|
|
1707
|
83990
|
83990
|
83990
|
0
|
0
|
0
|
60
|
0
|
|||
|
1708
|
84550
|
84570
|
84570
|
83650
|
84200
|
84250
|
-350
|
-300
|
30
|
156
|
-10
|
|
1709
|
84550
|
84400
|
84910
|
83680
|
84160
|
84370
|
-390
|
-180
|
101416
|
280006
|
6506
|
|
1710
|
85820
|
85510
|
85510
|
84330
|
84350
|
84630
|
-1470
|
-1190
|
10
|
76
|
6
|
|
1711
|
86810
|
86810
|
86810
|
0
|
0
|
0
|
42
|
0
|
|||
|
1712
|
86180
|
85440
|
85440
|
85440
|
85440
|
85440
|
-740
|
-740
|
24
|
256
|
0
|
|
1801
|
86280
|
85980
|
86650
|
85560
|
85830
|
85980
|
-450
|
-300
|
654
|
6110
|
14
|
|
1802
|
87340
|
87340
|
87340
|
0
|
0
|
0
|
16
|
0
|
|||
|
1803
|
89100
|
88790
|
88790
|
-310
|
-310
|
0
|
8
|
0
|
|||
|
小计
|
347664
|
711922 / 17040
|
|||||||||
|
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
|
146330
|
146110
|
146860
|
145250
|
146330
|
146200
|
0
|
-130
|
14316
|
13076
|
118
|
|
1706
|
145840
|
145710
|
145710
|
-130
|
-130
|
0
|
2
|
0
|
|||
|
1707
|
143930
|
143930
|
143930
|
0
|
0
|
0
|
0
|
0
|
|||
|
1708
|
143830
|
143830
|
143830
|
0
|
0
|
0
|
0
|
0
|
|||
|
1709
|
147640
|
147670
|
148270
|
146880
|
147670
|
147530
|
30
|
-110
|
446
|
1752
|
-34
|
|
1710
|
148840
|
148730
|
148730
|
-110
|
-110
|
0
|
0
|
0
|
|||
|
1711
|
144550
|
144440
|
144440
|
-110
|
-110
|
0
|
4
|
0
|
|||
|
1712
|
141580
|
141580
|
141580
|
0
|
0
|
0
|
0
|
0
|
|||
|
1801
|
148270
|
148270
|
148270
|
0
|
0
|
0
|
42
|
0
|
|||
|
1802
|
143290
|
143180
|
143180
|
-110
|
-110
|
0
|
6
|
0
|
|||
|
1803
|
145450
|
145450
|
145450
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
14762
|
14882 / 84
|
|||||||||
