|
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
|
|||||||||||
|
1706
|
45760
|
45910
|
46050
|
45720
|
45720
|
45880
|
-40
|
120
|
59264
|
96752
|
-8910
|
|
1707
|
45810
|
45980
|
46130
|
45760
|
45770
|
45950
|
-40
|
140
|
199768
|
205984
|
1598
|
|
1708
|
45860
|
46030
|
46180
|
45830
|
45840
|
45990
|
-20
|
130
|
48382
|
126774
|
1766
|
|
1709
|
45960
|
46070
|
46270
|
45920
|
45950
|
46080
|
-10
|
120
|
17868
|
50482
|
3384
|
|
1710
|
46100
|
46310
|
46380
|
46040
|
46070
|
46210
|
-30
|
110
|
2728
|
25484
|
94
|
|
1711
|
46240
|
46330
|
46530
|
46220
|
46220
|
46360
|
-20
|
120
|
502
|
13384
|
64
|
|
1712
|
46400
|
46560
|
46680
|
46350
|
46370
|
46530
|
-30
|
130
|
1114
|
19124
|
306
|
|
1801
|
46620
|
46630
|
46850
|
46500
|
46560
|
46690
|
-60
|
70
|
1028
|
12958
|
346
|
|
1802
|
46760
|
46840
|
47030
|
46660
|
46670
|
46850
|
-90
|
90
|
1036
|
7216
|
456
|
|
1803
|
46930
|
46930
|
47200
|
46850
|
46850
|
47050
|
-80
|
120
|
554
|
6102
|
284
|
|
1804
|
47050
|
47100
|
47310
|
46950
|
46990
|
47120
|
-60
|
70
|
444
|
2612
|
168
|
|
1805
|
47140
|
47200
|
47400
|
47010
|
47160
|
47260
|
20
|
120
|
308
|
1806
|
42
|
|
小计
|
332996
|
568678 / -402
|
|||||||||
|
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
|
|||||||||||
|
1706
|
13990
|
13940
|
13965
|
13840
|
13850
|
13895
|
-140
|
-95
|
28076
|
119882
|
-7404
|
|
1707
|
14060
|
14010
|
14030
|
13900
|
13910
|
13955
|
-150
|
-105
|
186490
|
256148
|
2030
|
|
1708
|
14115
|
14075
|
14080
|
13965
|
13970
|
14010
|
-145
|
-105
|
59082
|
127636
|
8068
|
|
1709
|
14160
|
14110
|
14135
|
14010
|
14030
|
14065
|
-130
|
-95
|
14926
|
83382
|
2586
|
|
1710
|
14190
|
14110
|
14165
|
14065
|
14075
|
14100
|
-115
|
-90
|
2378
|
37054
|
-120
|
|
1711
|
14190
|
14185
|
14185
|
14085
|
14085
|
14120
|
-105
|
-70
|
1536
|
15526
|
112
|
|
1712
|
14225
|
14215
|
14215
|
14150
|
14150
|
14170
|
-75
|
-55
|
18
|
2916
|
-16
|
|
1801
|
14285
|
14240
|
14240
|
14125
|
14160
|
14170
|
-125
|
-115
|
102
|
1402
|
32
|
|
1802
|
14320
|
14225
|
14225
|
14160
|
14200
|
14195
|
-120
|
-125
|
8
|
506
|
0
|
|
1803
|
14335
|
14240
|
14270
|
14225
|
14225
|
14255
|
-110
|
-80
|
22
|
648
|
-8
|
|
1804
|
14370
|
14310
|
14310
|
14235
|
14235
|
14270
|
-135
|
-100
|
4
|
132
|
0
|
|
1805
|
14340
|
14300
|
14480
|
14280
|
14280
|
14320
|
-60
|
-20
|
30
|
70
|
-4
|
|
小计
|
292672
|
645302 / 5276
|
|||||||||
|
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
|
|||||||||||
|
1706
|
22490
|
22650
|
22920
|
22575
|
22835
|
22755
|
345
|
265
|
69484
|
114144
|
-5522
|
|
1707
|
22150
|
22290
|
22510
|
22170
|
22370
|
22325
|
220
|
175
|
593556
|
306930
|
3734
|
|
1708
|
21870
|
21995
|
22200
|
21855
|
22020
|
22025
|
150
|
155
|
137632
|
154976
|
17286
|
|
1709
|
21680
|
21810
|
21970
|
21635
|
21770
|
21805
|
90
|
125
|
36952
|
57608
|
3880
|
|
1710
|
21525
|
21685
|
21835
|
21480
|
21580
|
21680
|
55
|
155
|
3410
|
12160
|
828
|
|
1711
|
21465
|
21480
|
21680
|
21400
|
21480
|
21545
|
15
|
80
|
494
|
2336
|
212
|
|
1712
|
21285
|
21365
|
21555
|
21365
|
21390
|
21455
|
105
|
170
|
28
|
562
|
-18
|
|
1801
|
21235
|
22490
|
22490
|
21185
|
21305
|
21560
|
70
|
325
|
74
|
928
|
20
|
|
1802
|
21220
|
21200
|
21375
|
21125
|
21200
|
21270
|
-20
|
50
|
118
|
362
|
38
|
|
1803
|
21155
|
21175
|
21275
|
21100
|
21100
|
21205
|
-55
|
50
|
122
|
448
|
8
|
|
1804
|
21090
|
22515
|
22515
|
20945
|
20945
|
21290
|
-145
|
200
|
64
|
410
|
16
|
|
1805
|
21030
|
21095
|
21145
|
21005
|
21005
|
21100
|
-25
|
70
|
116
|
198
|
84
|
|
小计
|
842050
|
651062 / 20566
|
|||||||||
|
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
|
|||||||||||
|
1706
|
15725
|
15805
|
15955
|
15600
|
15795
|
15775
|
70
|
50
|
44096
|
30974
|
-4634
|
|
1707
|
15820
|
15875
|
16040
|
15700
|
15865
|
15870
|
45
|
50
|
43906
|
39546
|
2670
|
|
1708
|
15890
|
15985
|
16105
|
15760
|
15915
|
15930
|
25
|
40
|
2634
|
7834
|
780
|
|
1709
|
15930
|
15960
|
16140
|
15800
|
15955
|
16000
|
25
|
70
|
228
|
2556
|
68
|
|
1710
|
15915
|
15820
|
16175
|
15820
|
16000
|
16055
|
85
|
140
|
86
|
856
|
40
|
|
1711
|
15615
|
16110
|
16125
|
15970
|
16025
|
16040
|
410
|
425
|
56
|
120
|
-14
|
|
1712
|
15990
|
15990
|
16125
|
15990
|
16005
|
16080
|
15
|
90
|
12
|
128
|
4
|
|
1801
|
15980
|
15980
|
15980
|
0
|
0
|
0
|
96
|
0
|
|||
|
1802
|
15950
|
16025
|
16045
|
16025
|
16045
|
16030
|
95
|
80
|
12
|
54
|
-12
|
|
1803
|
16230
|
16040
|
16040
|
16040
|
16040
|
16040
|
-190
|
-190
|
2
|
62
|
-2
|
|
1804
|
16005
|
16125
|
16125
|
16125
|
16125
|
16125
|
120
|
120
|
2
|
8
|
-2
|
|
1805
|
16005
|
16005
|
16005
|
0
|
0
|
0
|
2
|
0
|
|||
|
小计
|
91034
|
82236 / -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
|
|||||||||||
|
1706
|
76230
|
76500
|
76930
|
76500
|
76630
|
76600
|
400
|
370
|
98
|
204
|
-40
|
|
1707
|
77100
|
77630
|
78190
|
76980
|
77280
|
77430
|
180
|
330
|
60
|
268
|
-6
|
|
1708
|
77400
|
77500
|
77500
|
77400
|
77400
|
77470
|
0
|
70
|
8
|
202
|
-8
|
|
1709
|
77850
|
78150
|
78580
|
77500
|
77630
|
78080
|
-220
|
230
|
360972
|
550136
|
-1790
|
|
1710
|
77440
|
78670
|
78670
|
78670
|
78670
|
78670
|
1230
|
1230
|
2
|
178
|
0
|
|
1711
|
79210
|
78970
|
78970
|
78970
|
78970
|
78970
|
-240
|
-240
|
2
|
148
|
0
|
|
1712
|
79140
|
79250
|
79580
|
79140
|
79200
|
79360
|
60
|
220
|
82
|
748
|
40
|
|
1801
|
79420
|
79510
|
80080
|
79010
|
79160
|
79610
|
-260
|
190
|
5090
|
25490
|
678
|
|
1802
|
79150
|
79150
|
79150
|
0
|
0
|
0
|
18
|
0
|
|||
|
1803
|
80370
|
80180
|
80180
|
80060
|
80060
|
80100
|
-310
|
-270
|
12
|
42
|
2
|
|
1804
|
80780
|
80780
|
80780
|
0
|
0
|
0
|
34
|
0
|
|||
|
1805
|
81200
|
81650
|
81800
|
80880
|
80880
|
81380
|
-320
|
180
|
50
|
196
|
6
|
|
小计
|
366376
|
577664 / -1118
|
|||||||||
|
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
|
|||||||||||
|
1706
|
142160
|
142150
|
142150
|
142150
|
142150
|
142150
|
-10
|
-10
|
2
|
4
|
0
|
|
1707
|
142750
|
147150
|
147150
|
147150
|
147150
|
147150
|
4400
|
4400
|
2
|
2
|
2
|
|
1708
|
146220
|
146220
|
146220
|
0
|
0
|
0
|
2
|
0
|
|||
|
1709
|
146010
|
145850
|
146190
|
144700
|
144990
|
145610
|
-1020
|
-400
|
15522
|
18056
|
576
|
|
1710
|
145260
|
144860
|
144860
|
-400
|
-400
|
0
|
0
|
0
|
|||
|
1711
|
145380
|
144980
|
144980
|
-400
|
-400
|
0
|
0
|
0
|
|||
|
1712
|
143730
|
143730
|
143730
|
0
|
0
|
0
|
0
|
0
|
|||
|
1801
|
146620
|
146490
|
146630
|
145270
|
145300
|
146060
|
-1320
|
-560
|
72
|
300
|
32
|
|
1802
|
146800
|
146240
|
146240
|
-560
|
-560
|
0
|
4
|
0
|
|||
|
1803
|
150340
|
150340
|
150340
|
0
|
0
|
0
|
0
|
0
|
|||
|
1804
|
150500
|
150500
|
150500
|
0
|
0
|
0
|
0
|
0
|
|||
|
1805
|
146390
|
145830
|
145830
|
-560
|
-560
|
0
|
4
|
0
|
|||
|
小计
|
15598
|
18372 / 610
|
|||||||||
