|
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
|
45200
|
45150
|
45250
|
44860
|
44860
|
45070
|
-340
|
-130
|
27580
|
40030
|
-5250
|
|
1707
|
45230
|
45150
|
45310
|
44880
|
44880
|
45130
|
-350
|
-100
|
117788
|
153572
|
-212
|
|
1708
|
45250
|
45160
|
45350
|
44900
|
44920
|
45150
|
-330
|
-100
|
158238
|
219982
|
12070
|
|
1709
|
45330
|
45300
|
45430
|
45000
|
45010
|
45220
|
-320
|
-110
|
27114
|
78328
|
3454
|
|
1710
|
45420
|
45390
|
45530
|
45120
|
45160
|
45350
|
-260
|
-70
|
4418
|
29570
|
818
|
|
1711
|
45600
|
45530
|
45690
|
45260
|
45290
|
45500
|
-310
|
-100
|
616
|
15224
|
44
|
|
1712
|
45650
|
45700
|
45860
|
45400
|
45410
|
45610
|
-240
|
-40
|
1086
|
19520
|
-474
|
|
1801
|
45860
|
45850
|
46010
|
45610
|
45610
|
45800
|
-250
|
-60
|
198
|
13566
|
42
|
|
1802
|
45980
|
46020
|
46030
|
45760
|
45760
|
45940
|
-220
|
-40
|
144
|
8028
|
30
|
|
1803
|
46240
|
46180
|
46180
|
46040
|
46050
|
46110
|
-190
|
-130
|
52
|
6668
|
0
|
|
1804
|
46420
|
46340
|
46360
|
46050
|
46050
|
46280
|
-370
|
-140
|
52
|
3158
|
0
|
|
1805
|
46540
|
46430
|
46560
|
46300
|
46300
|
46420
|
-240
|
-120
|
262
|
2900
|
-12
|
|
小计
|
337548
|
590546 / 10510
|
|||||||||
|
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
|
13715
|
13700
|
13710
|
13595
|
13620
|
13630
|
-95
|
-85
|
9590
|
52430
|
-1370
|
|
1707
|
13765
|
13680
|
13775
|
13625
|
13675
|
13700
|
-90
|
-65
|
157218
|
190834
|
-9426
|
|
1708
|
13835
|
13760
|
13845
|
13690
|
13735
|
13765
|
-100
|
-70
|
127882
|
190378
|
13988
|
|
1709
|
13900
|
13875
|
13915
|
13760
|
13805
|
13825
|
-95
|
-75
|
39642
|
97186
|
1810
|
|
1710
|
13965
|
13915
|
13965
|
13830
|
13870
|
13895
|
-95
|
-70
|
3938
|
44560
|
1110
|
|
1711
|
13985
|
13940
|
14000
|
13900
|
13920
|
13935
|
-65
|
-50
|
738
|
15924
|
96
|
|
1712
|
14020
|
14000
|
14000
|
13945
|
13965
|
13970
|
-55
|
-50
|
40
|
4754
|
4
|
|
1801
|
14060
|
14000
|
14045
|
13995
|
14045
|
14010
|
-15
|
-50
|
6
|
1424
|
0
|
|
1802
|
14185
|
14090
|
14095
|
14030
|
14095
|
14075
|
-90
|
-110
|
16
|
550
|
6
|
|
1803
|
14200
|
14140
|
14150
|
14110
|
14110
|
14130
|
-90
|
-70
|
6
|
648
|
6
|
|
1804
|
14210
|
14150
|
14185
|
14080
|
14120
|
14150
|
-90
|
-60
|
24
|
150
|
0
|
|
1805
|
14255
|
14170
|
14225
|
14130
|
14185
|
14170
|
-70
|
-85
|
32
|
100
|
0
|
|
小计
|
339132
|
598938 / 6224
|
|||||||||
|
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
|
22300
|
21660
|
22145
|
21660
|
21890
|
21985
|
-410
|
-315
|
9660
|
33070
|
-4460
|
|
1707
|
21630
|
21300
|
21460
|
21150
|
21160
|
21300
|
-470
|
-330
|
464570
|
211916
|
-9772
|
|
1708
|
21140
|
20860
|
21035
|
20680
|
20680
|
20855
|
-460
|
-285
|
226584
|
225476
|
6134
|
|
1709
|
20875
|
20600
|
20795
|
20430
|
20430
|
20610
|
-445
|
-265
|
44304
|
93716
|
1022
|
|
1710
|
20735
|
20525
|
20690
|
20340
|
20340
|
20510
|
-395
|
-225
|
5462
|
21970
|
-256
|
|
1711
|
20635
|
20470
|
20625
|
20240
|
20240
|
20415
|
-395
|
-220
|
450
|
6108
|
16
|
|
1712
|
20575
|
20360
|
20490
|
20300
|
20315
|
20360
|
-260
|
-215
|
292
|
1082
|
170
|
|
1801
|
20510
|
20330
|
20490
|
20230
|
20235
|
20345
|
-275
|
-165
|
122
|
1226
|
12
|
|
1802
|
20525
|
20185
|
20410
|
20175
|
20290
|
20275
|
-235
|
-250
|
18
|
400
|
8
|
|
1803
|
20545
|
20170
|
20370
|
20160
|
20160
|
20220
|
-385
|
-325
|
32
|
486
|
2
|
|
1804
|
20520
|
20225
|
20345
|
20115
|
20140
|
20220
|
-380
|
-300
|
44
|
484
|
18
|
|
1805
|
20575
|
20210
|
20285
|
20105
|
20110
|
20145
|
-465
|
-430
|
20
|
386
|
4
|
|
小计
|
751558
|
596320 / -7102
|
|||||||||
|
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
|
16330
|
16400
|
16610
|
16355
|
16550
|
16510
|
220
|
180
|
2780
|
10950
|
40
|
|
1707
|
16385
|
16450
|
16720
|
16400
|
16605
|
16590
|
220
|
205
|
78250
|
44846
|
816
|
|
1708
|
16430
|
16495
|
16750
|
16450
|
16635
|
16625
|
205
|
195
|
16252
|
16222
|
2400
|
|
1709
|
16435
|
16500
|
16730
|
16460
|
16635
|
16630
|
200
|
195
|
2336
|
7156
|
640
|
|
1710
|
16445
|
16490
|
16725
|
16485
|
16635
|
16640
|
190
|
195
|
552
|
2622
|
274
|
|
1711
|
16535
|
16585
|
16685
|
16585
|
16685
|
16650
|
150
|
115
|
6
|
152
|
4
|
|
1712
|
16565
|
16535
|
16650
|
16535
|
16650
|
16565
|
85
|
0
|
20
|
126
|
-10
|
|
1801
|
16590
|
16555
|
16700
|
16555
|
16700
|
16640
|
110
|
50
|
16
|
108
|
0
|
|
1802
|
16570
|
16725
|
16725
|
16725
|
16725
|
16725
|
155
|
155
|
2
|
64
|
2
|
|
1803
|
16615
|
16615
|
16720
|
16615
|
16720
|
16665
|
105
|
50
|
6
|
104
|
0
|
|
1804
|
16520
|
16585
|
16680
|
16585
|
16680
|
16630
|
160
|
110
|
6
|
26
|
-2
|
|
1805
|
16575
|
16605
|
16605
|
16565
|
16565
|
16585
|
-10
|
10
|
4
|
12
|
2
|
|
小计
|
100230
|
82388 / 4166
|
|||||||||
|
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
|
72070
|
70760
|
71500
|
70710
|
71500
|
71110
|
-570
|
-960
|
48
|
180
|
0
|
|
1707
|
72950
|
72110
|
72390
|
72110
|
72350
|
72310
|
-600
|
-640
|
44
|
268
|
-36
|
|
1708
|
72990
|
72750
|
72750
|
72750
|
72750
|
72750
|
-240
|
-240
|
2
|
204
|
0
|
|
1709
|
73000
|
73010
|
73450
|
72700
|
72980
|
73110
|
-20
|
110
|
255328
|
534422
|
-2312
|
|
1710
|
73840
|
73840
|
73840
|
0
|
0
|
0
|
202
|
0
|
|||
|
1711
|
74330
|
74330
|
74330
|
0
|
0
|
0
|
234
|
0
|
|||
|
1712
|
74500
|
74350
|
74350
|
74270
|
74270
|
74320
|
-230
|
-180
|
6
|
912
|
-6
|
|
1801
|
74610
|
74580
|
75100
|
74300
|
74660
|
74680
|
50
|
70
|
7870
|
41542
|
1106
|
|
1802
|
76930
|
76930
|
76930
|
0
|
0
|
0
|
24
|
0
|
|||
|
1803
|
75440
|
75440
|
75440
|
0
|
0
|
0
|
54
|
0
|
|||
|
1804
|
75270
|
75270
|
75270
|
0
|
0
|
0
|
30
|
0
|
|||
|
1805
|
75980
|
76170
|
76530
|
75850
|
76290
|
76360
|
310
|
380
|
2028
|
2040
|
1128
|
|
小计
|
265326
|
580112 / -120
|
|||||||||
|
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
|
141300
|
141300
|
141300
|
0
|
0
|
0
|
0
|
0
|
|||
|
1707
|
143290
|
143290
|
143290
|
0
|
0
|
0
|
0
|
0
|
|||
|
1708
|
143350
|
143350
|
143350
|
0
|
0
|
0
|
4
|
0
|
|||
|
1709
|
142920
|
142660
|
143650
|
141740
|
143300
|
142620
|
380
|
-300
|
15702
|
19138
|
1392
|
|
1710
|
141180
|
141840
|
141840
|
660
|
660
|
0
|
4
|
0
|
|||
|
1711
|
141300
|
141010
|
141010
|
-290
|
-290
|
0
|
0
|
0
|
|||
|
1712
|
139720
|
139720
|
139720
|
0
|
0
|
0
|
0
|
0
|
|||
|
1801
|
143750
|
142570
|
144210
|
142500
|
144210
|
143210
|
460
|
-540
|
96
|
400
|
24
|
|
1802
|
143930
|
143380
|
143380
|
-550
|
-550
|
0
|
4
|
0
|
|||
|
1803
|
147380
|
147380
|
147380
|
0
|
0
|
0
|
0
|
0
|
|||
|
1804
|
147540
|
147540
|
147540
|
0
|
0
|
0
|
0
|
0
|
|||
|
1805
|
145420
|
145020
|
145020
|
144970
|
144970
|
144990
|
-450
|
-430
|
4
|
30
|
2
|
|
小计
|
15802
|
19580 / 1418
|
|||||||||
