|
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
|
|||||||||||
|
1705
|
45730
|
45820
|
45980
|
45420
|
45870
|
45740
|
140
|
10
|
60654
|
110062
|
-7210
|
|
1706
|
45770
|
45840
|
46060
|
45480
|
45910
|
45760
|
140
|
-10
|
352930
|
236896
|
-11152
|
|
1707
|
45850
|
45910
|
46080
|
45520
|
45950
|
45820
|
100
|
-30
|
90504
|
107910
|
10242
|
|
1708
|
45910
|
45950
|
46150
|
45590
|
46000
|
45910
|
90
|
0
|
20358
|
49366
|
-1282
|
|
1709
|
45990
|
46010
|
46250
|
45690
|
46090
|
45970
|
100
|
-20
|
4834
|
23074
|
638
|
|
1710
|
46100
|
46170
|
46300
|
45840
|
46240
|
46080
|
140
|
-20
|
700
|
16764
|
50
|
|
1711
|
46240
|
46300
|
46450
|
45960
|
46420
|
46300
|
180
|
60
|
304
|
9754
|
20
|
|
1712
|
46400
|
46400
|
46630
|
46110
|
46520
|
46330
|
120
|
-70
|
182
|
15280
|
16
|
|
1801
|
46570
|
46560
|
46720
|
46220
|
46700
|
46510
|
130
|
-60
|
72
|
9252
|
20
|
|
1802
|
46670
|
46500
|
46870
|
46490
|
46810
|
46690
|
140
|
20
|
40
|
4620
|
8
|
|
1803
|
46750
|
46760
|
47000
|
46600
|
47000
|
46760
|
250
|
10
|
98
|
4372
|
-2
|
|
1804
|
46960
|
47040
|
47080
|
46650
|
47030
|
46880
|
70
|
-80
|
98
|
352
|
18
|
|
小计
|
530774
|
587702 / -8634
|
|||||||||
|
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
|
|||||||||||
|
1705
|
14290
|
14235
|
14285
|
14090
|
14230
|
14180
|
-60
|
-110
|
29834
|
110148
|
-6180
|
|
1706
|
14380
|
14280
|
14380
|
14175
|
14330
|
14265
|
-50
|
-115
|
310140
|
311426
|
-12570
|
|
1707
|
14450
|
14360
|
14450
|
14255
|
14410
|
14340
|
-40
|
-110
|
104238
|
137894
|
-3402
|
|
1708
|
14510
|
14465
|
14525
|
14315
|
14470
|
14415
|
-40
|
-95
|
19090
|
52702
|
2696
|
|
1709
|
14565
|
14500
|
14560
|
14370
|
14530
|
14465
|
-35
|
-100
|
6268
|
66990
|
244
|
|
1710
|
14610
|
14530
|
14590
|
14410
|
14555
|
14510
|
-55
|
-100
|
1664
|
18084
|
434
|
|
1711
|
14650
|
14570
|
14620
|
14500
|
14560
|
14545
|
-90
|
-105
|
60
|
3388
|
26
|
|
1712
|
14715
|
14570
|
14700
|
14510
|
14645
|
14575
|
-70
|
-140
|
82
|
2836
|
22
|
|
1801
|
14745
|
14580
|
14700
|
14525
|
14640
|
14635
|
-105
|
-110
|
40
|
1098
|
4
|
|
1802
|
14780
|
14670
|
14725
|
14605
|
14715
|
14670
|
-65
|
-110
|
26
|
484
|
0
|
|
1803
|
14825
|
14715
|
14795
|
14650
|
14715
|
14710
|
-110
|
-115
|
38
|
640
|
0
|
|
1804
|
14850
|
14755
|
14845
|
14675
|
14745
|
14740
|
-105
|
-110
|
30
|
38
|
4
|
|
小计
|
471510
|
705728 / -18722
|
|||||||||
|
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
|
|||||||||||
|
1705
|
21915
|
21850
|
21850
|
21425
|
21635
|
21610
|
-280
|
-305
|
46440
|
56830
|
-8302
|
|
1706
|
21790
|
21700
|
21730
|
21315
|
21525
|
21515
|
-265
|
-275
|
850964
|
352552
|
-11320
|
|
1707
|
21710
|
21600
|
21645
|
21225
|
21405
|
21415
|
-305
|
-295
|
150418
|
142464
|
19668
|
|
1708
|
21645
|
21625
|
21625
|
21130
|
21285
|
21310
|
-360
|
-335
|
21570
|
27358
|
6658
|
|
1709
|
21585
|
21485
|
21505
|
21085
|
21235
|
21270
|
-350
|
-315
|
3516
|
7236
|
418
|
|
1710
|
21525
|
21400
|
21400
|
21055
|
21100
|
21235
|
-425
|
-290
|
366
|
2734
|
46
|
|
1711
|
21465
|
21340
|
21370
|
21070
|
21145
|
21185
|
-320
|
-280
|
50
|
544
|
-6
|
|
1712
|
21425
|
21250
|
21305
|
21010
|
21105
|
21175
|
-320
|
-250
|
70
|
510
|
14
|
|
1801
|
21425
|
21320
|
21320
|
20865
|
21090
|
21125
|
-335
|
-300
|
120
|
412
|
12
|
|
1802
|
21345
|
21160
|
21210
|
20995
|
21085
|
21085
|
-260
|
-260
|
24
|
182
|
2
|
|
1803
|
21365
|
21290
|
21290
|
21005
|
21075
|
21100
|
-290
|
-265
|
114
|
316
|
4
|
|
1804
|
21315
|
21220
|
21225
|
20940
|
21050
|
21105
|
-265
|
-210
|
44
|
52
|
10
|
|
小计
|
1073696
|
591190 / 7204
|
|||||||||
|
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
|
|||||||||||
|
1705
|
16105
|
15975
|
16025
|
15740
|
15935
|
15880
|
-170
|
-225
|
9198
|
21716
|
-966
|
|
1706
|
16150
|
16000
|
16065
|
15775
|
15990
|
15910
|
-160
|
-240
|
89942
|
47072
|
1626
|
|
1707
|
16185
|
16010
|
16080
|
15820
|
16020
|
15915
|
-165
|
-270
|
3306
|
8104
|
404
|
|
1708
|
16175
|
16020
|
16080
|
15845
|
16000
|
15955
|
-175
|
-220
|
196
|
2420
|
44
|
|
1709
|
16200
|
16020
|
16020
|
15860
|
15955
|
15940
|
-245
|
-260
|
36
|
756
|
4
|
|
1710
|
16205
|
16040
|
16040
|
15890
|
15890
|
15955
|
-315
|
-250
|
14
|
352
|
-4
|
|
1711
|
16250
|
16075
|
16075
|
15900
|
16015
|
15985
|
-235
|
-265
|
16
|
106
|
-8
|
|
1712
|
16340
|
16015
|
16025
|
16015
|
16015
|
16015
|
-325
|
-325
|
6
|
106
|
0
|
|
1801
|
16365
|
16180
|
16190
|
16180
|
16190
|
16185
|
-175
|
-180
|
4
|
84
|
4
|
|
1802
|
16405
|
16165
|
16165
|
15980
|
16120
|
16095
|
-285
|
-310
|
8
|
70
|
-4
|
|
1803
|
16425
|
16085
|
16085
|
16085
|
16085
|
16085
|
-340
|
-340
|
4
|
66
|
2
|
|
1804
|
16495
|
16495
|
16495
|
0
|
0
|
0
|
2
|
0
|
|||
|
小计
|
102730
|
80854 / 1102
|
|||||||||
|
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
|
|||||||||||
|
1705
|
77870
|
77750
|
77890
|
76330
|
76930
|
76940
|
-940
|
-930
|
18818
|
116158
|
-4634
|
|
1706
|
78450
|
77460
|
77630
|
76770
|
77300
|
77330
|
-1150
|
-1120
|
12
|
344
|
-4
|
|
1707
|
78720
|
78380
|
78380
|
78380
|
78380
|
78380
|
-340
|
-340
|
4
|
118
|
-4
|
|
1708
|
79030
|
78490
|
78500
|
78000
|
78500
|
78160
|
-530
|
-870
|
38
|
164
|
18
|
|
1709
|
79700
|
79700
|
79700
|
78130
|
78790
|
78810
|
-910
|
-890
|
436284
|
522788
|
20660
|
|
1710
|
80200
|
79310
|
79750
|
79310
|
79320
|
79530
|
-880
|
-670
|
8
|
98
|
-2
|
|
1711
|
80520
|
79930
|
79930
|
79930
|
79930
|
79930
|
-590
|
-590
|
2
|
44
|
0
|
|
1712
|
81090
|
80480
|
80480
|
79810
|
80110
|
80050
|
-980
|
-1040
|
20
|
232
|
12
|
|
1801
|
81330
|
81290
|
81300
|
79860
|
80270
|
80370
|
-1060
|
-960
|
2236
|
12388
|
540
|
|
1802
|
80910
|
80910
|
80910
|
0
|
0
|
0
|
18
|
0
|
|||
|
1803
|
81890
|
81890
|
81890
|
0
|
0
|
0
|
30
|
0
|
|||
|
1804
|
81140
|
81140
|
81140
|
0
|
0
|
0
|
2
|
0
|
|||
|
小计
|
457422
|
652384 / 16586
|
|||||||||
|
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
|
|||||||||||
|
1705
|
140490
|
138920
|
139730
|
135610
|
137220
|
137670
|
-3270
|
-2820
|
22442
|
10448
|
604
|
|
1706
|
141760
|
137700
|
139390
|
136980
|
136980
|
137940
|
-4780
|
-3820
|
8
|
8
|
0
|
|
1707
|
141530
|
141530
|
141530
|
0
|
0
|
0
|
0
|
0
|
|||
|
1708
|
141140
|
137330
|
137330
|
-3810
|
-3810
|
0
|
0
|
0
|
|||
|
1709
|
141610
|
140490
|
140720
|
136900
|
138300
|
138760
|
-3310
|
-2850
|
13578
|
9148
|
2750
|
|
1710
|
143210
|
140330
|
140330
|
-2880
|
-2880
|
0
|
0
|
0
|
|||
|
1711
|
142780
|
139910
|
139910
|
-2870
|
-2870
|
0
|
0
|
0
|
|||
|
1712
|
139400
|
139400
|
139400
|
0
|
0
|
0
|
0
|
0
|
|||
|
1801
|
142700
|
140770
|
140770
|
140770
|
140770
|
140770
|
-1930
|
-1930
|
2
|
74
|
0
|
|
1802
|
140220
|
138320
|
138320
|
-1900
|
-1900
|
0
|
6
|
0
|
|||
|
1803
|
139290
|
139290
|
139290
|
0
|
0
|
0
|
0
|
0
|
|||
|
1804
|
140830
|
140830
|
140830
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
36030
|
19684 / 3354
|
|||||||||
