|
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
|
46820
|
46770
|
47030
|
45970
|
46110
|
46230
|
-710
|
-590
|
58890
|
106000
|
-2272
|
|
1705
|
47010
|
47040
|
47240
|
46050
|
46260
|
46540
|
-750
|
-470
|
331254
|
228898
|
8524
|
|
1706
|
47170
|
47170
|
47380
|
46250
|
46430
|
46620
|
-740
|
-550
|
96718
|
104070
|
7226
|
|
1707
|
47350
|
47410
|
47530
|
46420
|
46550
|
46740
|
-800
|
-610
|
18422
|
31880
|
3088
|
|
1708
|
47450
|
47340
|
47600
|
46560
|
46710
|
46820
|
-740
|
-630
|
3192
|
21364
|
304
|
|
1709
|
47580
|
47750
|
47750
|
46720
|
46860
|
47100
|
-720
|
-480
|
878
|
11948
|
336
|
|
1710
|
47680
|
47730
|
47730
|
46940
|
47000
|
47070
|
-680
|
-610
|
254
|
11946
|
92
|
|
1711
|
47870
|
47890
|
48000
|
46970
|
47130
|
47180
|
-740
|
-690
|
166
|
7740
|
44
|
|
1712
|
47900
|
47820
|
47990
|
47110
|
47200
|
47350
|
-700
|
-550
|
372
|
12618
|
-86
|
|
1801
|
48090
|
48010
|
48200
|
47260
|
47390
|
47550
|
-700
|
-540
|
260
|
7344
|
-20
|
|
1802
|
48230
|
48190
|
48360
|
47400
|
47500
|
47900
|
-730
|
-330
|
102
|
2034
|
-26
|
|
1803
|
48390
|
48360
|
48360
|
47560
|
47600
|
47720
|
-790
|
-670
|
162
|
884
|
48
|
|
小计
|
510670
|
546726 / 17258
|
|||||||||
|
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
|
13665
|
13630
|
13705
|
13480
|
13625
|
13585
|
-40
|
-80
|
40380
|
111612
|
-9452
|
|
1705
|
13760
|
13725
|
13805
|
13545
|
13715
|
13680
|
-45
|
-80
|
328544
|
305358
|
1196
|
|
1706
|
13840
|
13785
|
13890
|
13645
|
13790
|
13760
|
-50
|
-80
|
123296
|
162554
|
11888
|
|
1707
|
13905
|
13885
|
13960
|
13720
|
13865
|
13840
|
-40
|
-65
|
23264
|
61098
|
2556
|
|
1708
|
13945
|
13805
|
14000
|
13780
|
13915
|
13900
|
-30
|
-45
|
5604
|
33142
|
524
|
|
1709
|
14010
|
13940
|
14045
|
13845
|
13980
|
13955
|
-30
|
-55
|
7118
|
42048
|
462
|
|
1710
|
14035
|
14030
|
14090
|
13915
|
13965
|
13960
|
-70
|
-75
|
2074
|
7676
|
-284
|
|
1711
|
14070
|
14065
|
14075
|
13960
|
14070
|
14005
|
0
|
-65
|
556
|
3186
|
0
|
|
1712
|
14125
|
14070
|
14095
|
13995
|
14065
|
14045
|
-60
|
-80
|
100
|
1688
|
12
|
|
1801
|
14185
|
14135
|
14135
|
14050
|
14135
|
14090
|
-50
|
-95
|
38
|
908
|
4
|
|
1802
|
14235
|
14255
|
14255
|
14120
|
14150
|
14145
|
-85
|
-90
|
76
|
368
|
20
|
|
1803
|
14245
|
14205
|
14280
|
14160
|
14210
|
14210
|
-35
|
-35
|
46
|
70
|
-2
|
|
小计
|
531096
|
729708 / 6924
|
|||||||||
|
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
|
23150
|
23330
|
23420
|
22665
|
22720
|
22980
|
-430
|
-170
|
37508
|
52808
|
-4548
|
|
1705
|
23140
|
23255
|
23410
|
22640
|
22665
|
23055
|
-475
|
-85
|
866172
|
262016
|
-204
|
|
1706
|
23140
|
23265
|
23410
|
22620
|
22650
|
22985
|
-490
|
-155
|
197822
|
143988
|
21712
|
|
1707
|
23120
|
23180
|
23365
|
22595
|
22645
|
22935
|
-475
|
-185
|
15292
|
24280
|
2456
|
|
1708
|
23100
|
23280
|
23280
|
22595
|
22655
|
22785
|
-445
|
-315
|
834
|
2980
|
188
|
|
1709
|
23040
|
23200
|
23305
|
22565
|
22630
|
22755
|
-410
|
-285
|
1440
|
1826
|
600
|
|
1710
|
23080
|
23135
|
23260
|
22515
|
22555
|
22875
|
-525
|
-205
|
116
|
1768
|
18
|
|
1711
|
23030
|
23275
|
23275
|
22680
|
22680
|
22815
|
-350
|
-215
|
18
|
564
|
-2
|
|
1712
|
23060
|
22895
|
23145
|
22575
|
22575
|
22720
|
-485
|
-340
|
68
|
416
|
10
|
|
1801
|
23005
|
23040
|
23065
|
22650
|
22750
|
22880
|
-255
|
-125
|
80
|
314
|
-6
|
|
1802
|
23000
|
23070
|
23100
|
22500
|
22500
|
22810
|
-500
|
-190
|
34
|
104
|
12
|
|
1803
|
22930
|
23050
|
23065
|
22650
|
22650
|
22825
|
-280
|
-105
|
66
|
62
|
4
|
|
小计
|
1119450
|
491126 / 20240
|
|||||||||
|
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
|
18170
|
18095
|
18195
|
17615
|
17640
|
17895
|
-530
|
-275
|
8114
|
15860
|
-1440
|
|
1705
|
18250
|
18160
|
18315
|
17690
|
17730
|
18020
|
-520
|
-230
|
79576
|
48246
|
480
|
|
1706
|
18360
|
18295
|
18390
|
17770
|
17815
|
18020
|
-545
|
-340
|
7380
|
14744
|
1378
|
|
1707
|
18425
|
18270
|
18335
|
17875
|
17875
|
18180
|
-550
|
-245
|
276
|
1676
|
140
|
|
1708
|
18385
|
18335
|
18400
|
17900
|
17900
|
18215
|
-485
|
-170
|
116
|
324
|
28
|
|
1709
|
18595
|
18300
|
18300
|
18055
|
18055
|
18220
|
-540
|
-375
|
26
|
124
|
8
|
|
1710
|
18560
|
18455
|
18455
|
18455
|
18455
|
18455
|
-105
|
-105
|
2
|
68
|
-2
|
|
1711
|
18455
|
18255
|
18255
|
18255
|
18255
|
18255
|
-200
|
-200
|
2
|
98
|
0
|
|
1712
|
18590
|
18490
|
18490
|
18245
|
18245
|
18365
|
-345
|
-225
|
4
|
46
|
0
|
|
1801
|
18510
|
18515
|
18515
|
18515
|
18515
|
18515
|
5
|
5
|
2
|
38
|
0
|
|
1802
|
18625
|
18230
|
18230
|
18230
|
18230
|
18230
|
-395
|
-395
|
2
|
12
|
0
|
|
1803
|
18450
|
18485
|
18485
|
18200
|
18200
|
18340
|
-250
|
-110
|
4
|
10
|
2
|
|
小计
|
95504
|
81246 / 594
|
|||||||||
|
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
|
82370
|
81000
|
81000
|
79940
|
80140
|
80280
|
-2230
|
-2090
|
58
|
174
|
-14
|
|
1705
|
82710
|
82400
|
82900
|
79560
|
80320
|
81260
|
-2390
|
-1450
|
453520
|
413042
|
-11790
|
|
1706
|
83400
|
83180
|
83180
|
79760
|
80880
|
81310
|
-2520
|
-2090
|
24
|
170
|
-2
|
|
1707
|
83990
|
83380
|
83380
|
83380
|
83380
|
83380
|
-610
|
-610
|
2
|
62
|
2
|
|
1708
|
84250
|
83980
|
83980
|
80900
|
81560
|
82080
|
-2690
|
-2170
|
34
|
142
|
-14
|
|
1709
|
84370
|
84010
|
84570
|
81110
|
81890
|
82830
|
-2480
|
-1540
|
194396
|
279860
|
-146
|
|
1710
|
84630
|
83370
|
83370
|
-1260
|
-1260
|
0
|
76
|
0
|
|||
|
1711
|
86810
|
86300
|
86300
|
-510
|
-510
|
0
|
42
|
0
|
|||
|
1712
|
85440
|
85320
|
85320
|
82350
|
83360
|
83480
|
-2080
|
-1960
|
54
|
226
|
-30
|
|
1801
|
85980
|
85680
|
86250
|
82970
|
83590
|
84540
|
-2390
|
-1440
|
2588
|
6764
|
654
|
|
1802
|
87340
|
85880
|
85880
|
-1460
|
-1460
|
0
|
16
|
0
|
|||
|
1803
|
88790
|
86320
|
86320
|
86320
|
86320
|
86320
|
-2470
|
-2470
|
2
|
10
|
2
|
|
小计
|
650678
|
700584 / -11338
|
|||||||||
|
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
|
146200
|
146140
|
146140
|
142120
|
142470
|
143920
|
-3730
|
-2280
|
19000
|
13846
|
770
|
|
1706
|
145710
|
143430
|
143430
|
-2280
|
-2280
|
0
|
2
|
0
|
|||
|
1707
|
143800
|
143800
|
143800
|
0
|
0
|
0
|
0
|
0
|
|||
|
1708
|
143700
|
143700
|
143700
|
0
|
0
|
0
|
0
|
0
|
|||
|
1709
|
147530
|
147480
|
147660
|
144120
|
144500
|
145550
|
-3030
|
-1980
|
1278
|
1626
|
-126
|
|
1710
|
148730
|
146740
|
146740
|
-1990
|
-1990
|
0
|
0
|
0
|
|||
|
1711
|
144440
|
146950
|
146950
|
143230
|
144500
|
145400
|
60
|
960
|
8
|
2
|
-2
|
|
1712
|
141470
|
141470
|
141470
|
0
|
0
|
0
|
0
|
0
|
|||
|
1801
|
148270
|
145330
|
145330
|
145010
|
145020
|
145160
|
-3250
|
-3110
|
8
|
46
|
4
|
|
1802
|
143180
|
140170
|
140170
|
-3010
|
-3010
|
0
|
6
|
0
|
|||
|
1803
|
145340
|
145340
|
145340
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
20294
|
15528 / 646
|
|||||||||
