|
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
|
47140
|
47300
|
47540
|
47000
|
47240
|
47220
|
100
|
80
|
44162
|
79598
|
-8764
|
|
1705
|
47260
|
47500
|
47810
|
47200
|
47460
|
47480
|
200
|
220
|
263782
|
203454
|
-7844
|
|
1706
|
47440
|
47640
|
47970
|
47370
|
47590
|
47610
|
150
|
170
|
91012
|
126934
|
6586
|
|
1707
|
47610
|
47860
|
48110
|
47510
|
47750
|
47770
|
140
|
160
|
12538
|
37592
|
2490
|
|
1708
|
47620
|
47920
|
48240
|
47640
|
47840
|
47880
|
220
|
260
|
1588
|
24264
|
376
|
|
1709
|
47880
|
47960
|
48400
|
47790
|
47970
|
48170
|
90
|
290
|
882
|
12340
|
194
|
|
1710
|
48010
|
48100
|
48560
|
47890
|
48110
|
48430
|
100
|
420
|
502
|
12146
|
300
|
|
1711
|
48180
|
48410
|
48810
|
48070
|
48190
|
48540
|
10
|
360
|
658
|
7992
|
244
|
|
1712
|
48180
|
48430
|
48850
|
48170
|
48310
|
48430
|
130
|
250
|
896
|
12770
|
286
|
|
1801
|
48310
|
48560
|
48950
|
48310
|
48430
|
48580
|
120
|
270
|
178
|
7362
|
30
|
|
1802
|
48510
|
48650
|
49020
|
48470
|
48560
|
48800
|
50
|
290
|
98
|
1996
|
-8
|
|
1803
|
48620
|
48680
|
49100
|
48550
|
48620
|
48780
|
0
|
160
|
140
|
918
|
-4
|
|
小计
|
416436
|
527366 / -6114
|
|||||||||
|
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
|
13690
|
13730
|
13805
|
13670
|
13730
|
13730
|
40
|
40
|
18644
|
99002
|
-2026
|
|
1705
|
13780
|
13840
|
13910
|
13760
|
13820
|
13835
|
40
|
55
|
227440
|
269194
|
-7354
|
|
1706
|
13860
|
13940
|
13985
|
13850
|
13905
|
13920
|
45
|
60
|
104998
|
176878
|
4354
|
|
1707
|
13935
|
14010
|
14045
|
13920
|
13970
|
13985
|
35
|
50
|
12158
|
61076
|
650
|
|
1708
|
14000
|
14030
|
14090
|
13965
|
14000
|
14035
|
0
|
35
|
4012
|
35590
|
1478
|
|
1709
|
14035
|
14095
|
14135
|
14020
|
14045
|
14065
|
10
|
30
|
5568
|
52474
|
1204
|
|
1710
|
14085
|
14135
|
14195
|
14080
|
14085
|
14115
|
0
|
30
|
1274
|
8004
|
310
|
|
1711
|
14165
|
14155
|
14240
|
14140
|
14155
|
14170
|
-10
|
5
|
62
|
3150
|
-16
|
|
1712
|
14175
|
14190
|
14285
|
14160
|
14185
|
14230
|
10
|
55
|
44
|
1620
|
-22
|
|
1801
|
14225
|
14055
|
14315
|
14055
|
14230
|
14255
|
5
|
30
|
100
|
908
|
-44
|
|
1802
|
14250
|
14280
|
14360
|
14245
|
14245
|
14295
|
-5
|
45
|
62
|
354
|
-10
|
|
1803
|
14330
|
14325
|
14390
|
14280
|
14305
|
14345
|
-25
|
15
|
46
|
82
|
4
|
|
小计
|
374408
|
708332 / -1472
|
|||||||||
|
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
|
23060
|
23380
|
23650
|
23280
|
23455
|
23435
|
395
|
375
|
21114
|
37648
|
-2658
|
|
1705
|
22990
|
23330
|
23630
|
23260
|
23425
|
23430
|
435
|
440
|
708126
|
234270
|
-15998
|
|
1706
|
22990
|
23330
|
23640
|
23265
|
23405
|
23420
|
415
|
430
|
194368
|
182792
|
13238
|
|
1707
|
22950
|
23315
|
23610
|
23240
|
23405
|
23395
|
455
|
445
|
13984
|
33450
|
1208
|
|
1708
|
22990
|
23260
|
23555
|
23215
|
23380
|
23355
|
390
|
365
|
870
|
6590
|
230
|
|
1709
|
22880
|
23295
|
23555
|
23200
|
23345
|
23360
|
465
|
480
|
466
|
2082
|
48
|
|
1710
|
22925
|
23165
|
23425
|
23165
|
23340
|
23265
|
415
|
340
|
154
|
1924
|
58
|
|
1711
|
22760
|
23220
|
23425
|
23175
|
23225
|
23260
|
465
|
500
|
76
|
604
|
36
|
|
1712
|
22800
|
23175
|
23425
|
23130
|
23295
|
23245
|
495
|
445
|
190
|
472
|
56
|
|
1801
|
22805
|
23200
|
23415
|
23155
|
23280
|
23280
|
475
|
475
|
64
|
342
|
14
|
|
1802
|
22950
|
23125
|
23410
|
23120
|
23205
|
23250
|
255
|
300
|
46
|
116
|
10
|
|
1803
|
22865
|
23160
|
23390
|
23130
|
23140
|
23220
|
275
|
355
|
42
|
96
|
6
|
|
小计
|
939500
|
500386 / -3752
|
|||||||||
|
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
|
17335
|
17375
|
17460
|
17030
|
17125
|
17230
|
-210
|
-105
|
3148
|
13036
|
-1138
|
|
1705
|
17455
|
17455
|
17585
|
17115
|
17270
|
17380
|
-185
|
-75
|
106494
|
57486
|
1836
|
|
1706
|
17560
|
17595
|
17705
|
17230
|
17375
|
17465
|
-185
|
-95
|
13290
|
22678
|
2698
|
|
1707
|
17600
|
17570
|
17940
|
17345
|
17515
|
17565
|
-85
|
-35
|
196
|
1790
|
66
|
|
1708
|
17645
|
17590
|
17820
|
17385
|
17510
|
17660
|
-135
|
15
|
216
|
572
|
172
|
|
1709
|
17645
|
17730
|
17775
|
17400
|
17400
|
17645
|
-245
|
0
|
12
|
136
|
0
|
|
1710
|
17700
|
17785
|
17805
|
17515
|
17515
|
17685
|
-185
|
-15
|
10
|
84
|
6
|
|
1711
|
17525
|
17640
|
17775
|
17580
|
17580
|
17665
|
55
|
140
|
6
|
94
|
2
|
|
1712
|
17705
|
17645
|
17835
|
17575
|
17575
|
17735
|
-130
|
30
|
18
|
60
|
6
|
|
1801
|
17685
|
17795
|
17795
|
17585
|
17585
|
17645
|
-100
|
-40
|
8
|
46
|
6
|
|
1802
|
17630
|
17785
|
17785
|
17565
|
17565
|
17630
|
-65
|
0
|
8
|
36
|
4
|
|
1803
|
17655
|
17685
|
17825
|
17685
|
17825
|
17765
|
170
|
110
|
6
|
36
|
0
|
|
小计
|
123412
|
96054 / 3658
|
|||||||||
|
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
|
82120
|
82000
|
82000
|
-120
|
-120
|
0
|
128
|
0
|
|||
|
1705
|
81900
|
82400
|
83310
|
81900
|
82320
|
82540
|
420
|
640
|
261944
|
329242
|
-27550
|
|
1706
|
82800
|
82650
|
82720
|
82650
|
82680
|
82690
|
-120
|
-110
|
10
|
176
|
4
|
|
1707
|
82610
|
82500
|
82500
|
-110
|
-110
|
0
|
84
|
0
|
|||
|
1708
|
83490
|
83490
|
83490
|
0
|
0
|
0
|
140
|
0
|
|||
|
1709
|
83660
|
84050
|
85060
|
83660
|
84050
|
84270
|
390
|
610
|
166922
|
328622
|
17526
|
|
1710
|
83370
|
83370
|
83370
|
0
|
0
|
0
|
76
|
0
|
|||
|
1711
|
84560
|
84560
|
84560
|
0
|
0
|
0
|
46
|
0
|
|||
|
1712
|
84500
|
85550
|
86690
|
85270
|
85510
|
86240
|
1010
|
1740
|
224
|
246
|
16
|
|
1801
|
85230
|
86000
|
86860
|
85500
|
85790
|
86000
|
560
|
770
|
1048
|
7160
|
160
|
|
1802
|
85300
|
86070
|
86070
|
770
|
770
|
0
|
18
|
0
|
|||
|
1803
|
84950
|
85720
|
85720
|
770
|
770
|
0
|
12
|
0
|
|||
|
小计
|
430148
|
665950 / -9844
|
|||||||||
|
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
|
148870
|
148870
|
148870
|
148870
|
148870
|
-11210
|
-11210
|
2
|
2
|
2
|
|
1705
|
143410
|
143410
|
144100
|
142550
|
143000
|
143300
|
-410
|
-110
|
11778
|
13136
|
686
|
|
1706
|
141730
|
145770
|
146340
|
141930
|
142000
|
144480
|
270
|
2750
|
44
|
14
|
-4
|
|
1707
|
139860
|
139860
|
139860
|
0
|
0
|
0
|
0
|
0
|
|||
|
1708
|
139770
|
139770
|
139770
|
0
|
0
|
0
|
0
|
0
|
|||
|
1709
|
145420
|
145110
|
145690
|
144310
|
144750
|
144900
|
-670
|
-520
|
250
|
1700
|
38
|
|
1710
|
146610
|
146090
|
146090
|
-520
|
-520
|
0
|
0
|
0
|
|||
|
1711
|
145270
|
144750
|
144750
|
-520
|
-520
|
0
|
2
|
0
|
|||
|
1712
|
142290
|
142290
|
142290
|
0
|
0
|
0
|
0
|
0
|
|||
|
1801
|
146130
|
146130
|
146130
|
0
|
0
|
0
|
48
|
0
|
|||
|
1802
|
141090
|
140590
|
140590
|
-500
|
-500
|
0
|
6
|
0
|
|||
|
1803
|
143230
|
143230
|
143230
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
12074
|
14908 / 722
|
|||||||||
