|
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
|
|||||||||||
|
1709
|
50730
|
50960
|
51750
|
50550
|
51520
|
51050
|
790
|
320
|
66414
|
98560
|
-7014
|
|
1710
|
50910
|
51100
|
51920
|
50650
|
51650
|
51200
|
740
|
290
|
403734
|
232220
|
8262
|
|
1711
|
51050
|
51180
|
52040
|
50760
|
51790
|
51350
|
740
|
300
|
97150
|
128846
|
836
|
|
1712
|
51230
|
51420
|
52180
|
50980
|
51880
|
51470
|
650
|
240
|
29804
|
91546
|
5156
|
|
1801
|
51440
|
51620
|
52360
|
51160
|
52100
|
51690
|
660
|
250
|
11738
|
47642
|
954
|
|
1802
|
51620
|
51870
|
52500
|
51420
|
52190
|
51930
|
570
|
310
|
1308
|
33512
|
280
|
|
1803
|
51870
|
52080
|
52760
|
51660
|
52420
|
52070
|
550
|
200
|
656
|
27806
|
138
|
|
1804
|
52100
|
52340
|
53110
|
51950
|
52670
|
52380
|
570
|
280
|
314
|
15202
|
12
|
|
1805
|
52350
|
52450
|
53200
|
52040
|
52880
|
52570
|
530
|
220
|
358
|
14688
|
26
|
|
1806
|
52420
|
52770
|
53360
|
52200
|
53010
|
52750
|
590
|
330
|
342
|
17008
|
76
|
|
1807
|
52550
|
52910
|
53500
|
52400
|
53160
|
52940
|
610
|
390
|
232
|
8282
|
-48
|
|
1808
|
52730
|
52610
|
53580
|
52610
|
53240
|
53000
|
510
|
270
|
224
|
176
|
88
|
|
小计
|
612274
|
715488 / 8766
|
|||||||||
|
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
|
|||||||||||
|
1709
|
16200
|
16315
|
16485
|
16100
|
16325
|
16285
|
125
|
85
|
41938
|
97992
|
-5674
|
|
1710
|
16285
|
16435
|
16585
|
16185
|
16430
|
16375
|
145
|
90
|
631432
|
368102
|
-510
|
|
1711
|
16385
|
16515
|
16680
|
16280
|
16530
|
16470
|
145
|
85
|
272790
|
290068
|
27652
|
|
1712
|
16465
|
16600
|
16755
|
16355
|
16615
|
16545
|
150
|
80
|
59566
|
109824
|
5100
|
|
1801
|
16520
|
16565
|
16810
|
16400
|
16635
|
16610
|
115
|
90
|
26378
|
36094
|
2786
|
|
1802
|
16575
|
16680
|
16825
|
16475
|
16670
|
16680
|
95
|
105
|
5504
|
8962
|
2594
|
|
1803
|
16640
|
16755
|
16865
|
16510
|
16720
|
16730
|
80
|
90
|
3024
|
4638
|
724
|
|
1804
|
16675
|
16790
|
16900
|
16570
|
16830
|
16695
|
155
|
20
|
152
|
624
|
8
|
|
1805
|
16735
|
16785
|
16990
|
16605
|
16810
|
16810
|
75
|
75
|
368
|
894
|
-8
|
|
1806
|
16740
|
16840
|
16990
|
16660
|
16935
|
16825
|
195
|
85
|
46
|
642
|
4
|
|
1807
|
16785
|
16845
|
16950
|
16685
|
16950
|
16815
|
165
|
30
|
38
|
670
|
-4
|
|
1808
|
16830
|
16945
|
16945
|
16705
|
16890
|
16845
|
60
|
15
|
10
|
64
|
0
|
|
小计
|
1041246
|
918574 / 32672
|
|||||||||
|
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
|
|||||||||||
|
1709
|
26130
|
26415
|
26905
|
26005
|
26590
|
26540
|
460
|
410
|
70050
|
78570
|
-8950
|
|
1710
|
25965
|
26265
|
26750
|
25830
|
26400
|
26320
|
435
|
355
|
1068416
|
309598
|
5390
|
|
1711
|
25755
|
26065
|
26495
|
25580
|
26150
|
26090
|
395
|
335
|
170326
|
128086
|
518
|
|
1712
|
25520
|
25895
|
26210
|
25330
|
25890
|
25820
|
370
|
300
|
35354
|
48466
|
8
|
|
1801
|
25345
|
25590
|
25930
|
25130
|
25670
|
25595
|
325
|
250
|
18486
|
13846
|
1754
|
|
1802
|
25185
|
25410
|
25655
|
24910
|
25435
|
25310
|
250
|
125
|
232
|
1052
|
-66
|
|
1803
|
25125
|
25345
|
25685
|
24920
|
25305
|
25415
|
180
|
290
|
128
|
594
|
2
|
|
1804
|
24900
|
25335
|
25540
|
24760
|
25280
|
25155
|
380
|
255
|
60
|
936
|
-2
|
|
1805
|
24815
|
25055
|
25215
|
24590
|
24900
|
24855
|
85
|
40
|
456
|
1112
|
-84
|
|
1806
|
24700
|
24920
|
25110
|
24405
|
24830
|
24835
|
130
|
135
|
94
|
546
|
14
|
|
1807
|
24565
|
24820
|
25000
|
24285
|
24735
|
24685
|
170
|
120
|
104
|
318
|
-6
|
|
1808
|
24535
|
24600
|
24830
|
24260
|
24610
|
24585
|
75
|
50
|
140
|
232
|
42
|
|
小计
|
1363846
|
583356 / -1380
|
|||||||||
|
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
|
|||||||||||
|
1709
|
19845
|
19775
|
20015
|
19375
|
19630
|
19640
|
-215
|
-205
|
14642
|
14778
|
-1748
|
|
1710
|
19840
|
19785
|
20040
|
19380
|
19620
|
19625
|
-220
|
-215
|
145256
|
48796
|
3212
|
|
1711
|
19775
|
19750
|
20025
|
19370
|
19575
|
19600
|
-200
|
-175
|
10256
|
10762
|
574
|
|
1712
|
19720
|
19695
|
19950
|
19340
|
19470
|
19550
|
-250
|
-170
|
318
|
1786
|
-42
|
|
1801
|
19675
|
19595
|
19885
|
19300
|
19460
|
19530
|
-215
|
-145
|
490
|
876
|
30
|
|
1802
|
19615
|
19545
|
19720
|
19300
|
19420
|
19455
|
-195
|
-160
|
48
|
106
|
4
|
|
1803
|
19510
|
19660
|
19760
|
19215
|
19235
|
19545
|
-275
|
35
|
18
|
128
|
10
|
|
1804
|
19365
|
19595
|
19595
|
19280
|
19425
|
19375
|
60
|
10
|
28
|
96
|
14
|
|
1805
|
19500
|
19700
|
19700
|
19215
|
19215
|
19375
|
-285
|
-125
|
22
|
80
|
6
|
|
1806
|
19545
|
19205
|
19275
|
19180
|
19240
|
19235
|
-305
|
-310
|
14
|
138
|
4
|
|
1807
|
19580
|
19580
|
19580
|
0
|
0
|
0
|
34
|
0
|
|||
|
1808
|
19465
|
19465
|
19465
|
0
|
0
|
0
|
6
|
0
|
|||
|
小计
|
171092
|
77586 / 2064
|
|||||||||
|
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
|
|||||||||||
|
1709
|
86240
|
87100
|
90080
|
86550
|
89580
|
88480
|
3340
|
2240
|
52394
|
99882
|
-5460
|
|
1710
|
86670
|
87860
|
90080
|
86970
|
89240
|
88280
|
2570
|
1610
|
264
|
362
|
-28
|
|
1711
|
86870
|
87400
|
90430
|
87400
|
89500
|
88620
|
2630
|
1750
|
762
|
1060
|
672
|
|
1712
|
87400
|
90210
|
92450
|
90210
|
90540
|
91010
|
3140
|
3610
|
206
|
324
|
-66
|
|
1801
|
87640
|
88350
|
91570
|
88020
|
91030
|
89880
|
3390
|
2240
|
1074542
|
512342
|
14570
|
|
1802
|
87440
|
87440
|
87440
|
0
|
0
|
0
|
62
|
0
|
|||
|
1803
|
88010
|
89370
|
89370
|
1360
|
1360
|
0
|
60
|
0
|
|||
|
1804
|
89270
|
92190
|
92190
|
92190
|
92190
|
92190
|
2920
|
2920
|
2
|
56
|
0
|
|
1805
|
89050
|
89680
|
93000
|
89400
|
92460
|
91260
|
3410
|
2210
|
6768
|
12840
|
1394
|
|
1806
|
86820
|
88970
|
88970
|
2150
|
2150
|
0
|
52
|
0
|
|||
|
1807
|
89610
|
91310
|
93660
|
91310
|
93660
|
92480
|
4050
|
2870
|
4
|
38
|
2
|
|
1808
|
88780
|
93760
|
93760
|
93760
|
93760
|
93760
|
4980
|
4980
|
2
|
6
|
2
|
|
小计
|
1134944
|
627084 / 11086
|
|||||||||
|
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
|
|||||||||||
|
1709
|
144580
|
144820
|
145530
|
144100
|
144700
|
144820
|
120
|
240
|
12170
|
15888
|
-432
|
|
1710
|
145150
|
145110
|
147300
|
145110
|
145650
|
146380
|
500
|
1230
|
14
|
6
|
2
|
|
1711
|
147940
|
149200
|
149200
|
1260
|
1260
|
0
|
2
|
0
|
|||
|
1712
|
146740
|
147990
|
147990
|
1250
|
1250
|
0
|
14
|
0
|
|||
|
1801
|
147470
|
147860
|
148030
|
146860
|
147590
|
147510
|
120
|
40
|
5776
|
7434
|
100
|
|
1802
|
147910
|
147950
|
147950
|
40
|
40
|
0
|
4
|
0
|
|||
|
1803
|
151420
|
151460
|
151460
|
40
|
40
|
0
|
0
|
0
|
|||
|
1804
|
151580
|
151580
|
151580
|
0
|
0
|
0
|
0
|
0
|
|||
|
1805
|
148570
|
148230
|
148480
|
148170
|
148480
|
148280
|
-90
|
-290
|
12
|
96
|
-2
|
|
1806
|
148170
|
148170
|
148170
|
0
|
0
|
0
|
0
|
0
|
|||
|
1807
|
148880
|
148590
|
148590
|
-290
|
-290
|
0
|
0
|
0
|
|||
|
1808
|
148880
|
148880
|
148880
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
17972
|
23444 / -332
|
|||||||||
