|
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
|
51640
|
51770
|
52680
|
51650
|
52650
|
52330
|
1010
|
690
|
54468
|
85784
|
-3046
|
|
1710
|
51760
|
51860
|
52840
|
51780
|
52770
|
52440
|
1010
|
680
|
376636
|
221250
|
518
|
|
1711
|
51910
|
52010
|
52960
|
51930
|
52890
|
52580
|
980
|
670
|
99648
|
133484
|
6534
|
|
1712
|
52060
|
52190
|
53090
|
52070
|
53050
|
52760
|
990
|
700
|
42824
|
100012
|
2498
|
|
1801
|
52270
|
52350
|
53260
|
52250
|
53240
|
52890
|
970
|
620
|
13664
|
53240
|
1738
|
|
1802
|
52520
|
52620
|
53460
|
52440
|
53420
|
53140
|
900
|
620
|
1942
|
33784
|
166
|
|
1803
|
52770
|
52770
|
53620
|
52690
|
53610
|
53340
|
840
|
570
|
1364
|
29602
|
284
|
|
1804
|
52910
|
52950
|
53830
|
52950
|
53830
|
53530
|
920
|
620
|
616
|
15210
|
-26
|
|
1805
|
52940
|
53160
|
54050
|
53160
|
54000
|
53780
|
1060
|
840
|
554
|
14462
|
-16
|
|
1806
|
53110
|
53270
|
54180
|
53270
|
54180
|
53900
|
1070
|
790
|
1152
|
16028
|
-458
|
|
1807
|
53320
|
53520
|
54350
|
53520
|
54300
|
54040
|
980
|
720
|
304
|
8288
|
82
|
|
1808
|
53560
|
53590
|
54440
|
53590
|
54420
|
54130
|
860
|
570
|
228
|
392
|
124
|
|
小计
|
593400
|
711536 / 8398
|
|||||||||
|
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
|
16475
|
16405
|
16560
|
16330
|
16525
|
16465
|
50
|
-10
|
22354
|
85804
|
328
|
|
1710
|
16555
|
16475
|
16655
|
16420
|
16620
|
16555
|
65
|
0
|
393254
|
317742
|
-11530
|
|
1711
|
16640
|
16520
|
16750
|
16510
|
16705
|
16645
|
65
|
5
|
263398
|
364762
|
30976
|
|
1712
|
16700
|
16510
|
16800
|
16510
|
16780
|
16690
|
80
|
-10
|
78336
|
143820
|
7384
|
|
1801
|
16760
|
16690
|
16820
|
16610
|
16800
|
16720
|
40
|
-40
|
33468
|
49502
|
5628
|
|
1802
|
16755
|
16660
|
16810
|
16620
|
16765
|
16715
|
10
|
-40
|
10118
|
25734
|
4652
|
|
1803
|
16730
|
16625
|
16780
|
16615
|
16760
|
16695
|
30
|
-35
|
4338
|
14706
|
1950
|
|
1804
|
16790
|
16645
|
16800
|
16635
|
16770
|
16700
|
-20
|
-90
|
1420
|
1868
|
372
|
|
1805
|
16825
|
16710
|
16825
|
16660
|
16780
|
16735
|
-45
|
-90
|
432
|
2040
|
112
|
|
1806
|
16875
|
16650
|
16855
|
16650
|
16805
|
16760
|
-70
|
-115
|
92
|
916
|
8
|
|
1807
|
16935
|
16750
|
16870
|
16715
|
16800
|
16820
|
-135
|
-115
|
110
|
974
|
-8
|
|
1808
|
17005
|
16800
|
16835
|
16685
|
16685
|
16795
|
-320
|
-210
|
60
|
418
|
26
|
|
小计
|
807380
|
1008286 / 39898
|
|||||||||
|
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
|
26200
|
26155
|
26550
|
26050
|
26520
|
26300
|
320
|
100
|
28132
|
57444
|
-4982
|
|
1710
|
26005
|
25925
|
26330
|
25820
|
26200
|
26085
|
195
|
80
|
374540
|
275274
|
-1692
|
|
1711
|
25820
|
25665
|
26120
|
25645
|
26010
|
25895
|
190
|
75
|
82410
|
145456
|
7562
|
|
1712
|
25625
|
25485
|
25915
|
25450
|
25820
|
25710
|
195
|
85
|
43162
|
53298
|
2548
|
|
1801
|
25420
|
25355
|
25700
|
25265
|
25625
|
25510
|
205
|
90
|
14484
|
16476
|
566
|
|
1802
|
25280
|
25490
|
25490
|
25220
|
25360
|
25280
|
80
|
0
|
328
|
958
|
-72
|
|
1803
|
25170
|
25190
|
25190
|
25165
|
25165
|
25180
|
-5
|
10
|
8
|
608
|
6
|
|
1804
|
25020
|
25090
|
25245
|
24970
|
25175
|
25115
|
155
|
95
|
102
|
916
|
-14
|
|
1805
|
24845
|
24880
|
25065
|
24795
|
25030
|
24920
|
185
|
75
|
116
|
1092
|
18
|
|
1806
|
24650
|
24700
|
24900
|
24700
|
24900
|
24745
|
250
|
95
|
16
|
536
|
0
|
|
1807
|
24510
|
24645
|
24645
|
24480
|
24495
|
24525
|
-15
|
15
|
26
|
316
|
-6
|
|
1808
|
24420
|
24455
|
24660
|
24305
|
24490
|
24480
|
70
|
60
|
42
|
228
|
2
|
|
小计
|
543366
|
552602 / 3936
|
|||||||||
|
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
|
19595
|
19330
|
19675
|
19240
|
19585
|
19450
|
-10
|
-145
|
4048
|
10168
|
-828
|
|
1710
|
19540
|
19205
|
19525
|
19180
|
19490
|
19360
|
-50
|
-180
|
97480
|
51816
|
1938
|
|
1711
|
19455
|
19190
|
19425
|
19100
|
19385
|
19275
|
-70
|
-180
|
11726
|
16500
|
1646
|
|
1712
|
19355
|
19110
|
19335
|
19095
|
19315
|
19225
|
-40
|
-130
|
226
|
1948
|
32
|
|
1801
|
19365
|
19210
|
19295
|
19030
|
19295
|
19165
|
-70
|
-200
|
222
|
856
|
46
|
|
1802
|
19180
|
19095
|
19215
|
19050
|
19155
|
19135
|
-25
|
-45
|
22
|
118
|
-2
|
|
1803
|
19305
|
19000
|
19130
|
19000
|
19010
|
19045
|
-295
|
-260
|
10
|
130
|
-8
|
|
1804
|
19185
|
19010
|
19010
|
19010
|
19010
|
19010
|
-175
|
-175
|
2
|
90
|
-2
|
|
1805
|
19155
|
18975
|
19020
|
18945
|
19005
|
18975
|
-150
|
-180
|
10
|
112
|
4
|
|
1806
|
19250
|
18950
|
19170
|
18835
|
19015
|
19000
|
-235
|
-250
|
16
|
138
|
-2
|
|
1807
|
19185
|
18815
|
19070
|
18815
|
19070
|
18875
|
-115
|
-310
|
8
|
52
|
0
|
|
1808
|
19255
|
18940
|
19010
|
18940
|
19010
|
18975
|
-245
|
-280
|
4
|
14
|
4
|
|
小计
|
113774
|
81942 / 2828
|
|||||||||
|
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
|
92690
|
92770
|
93650
|
92320
|
93140
|
92960
|
450
|
270
|
15844
|
85918
|
-1714
|
|
1710
|
93060
|
93090
|
93510
|
92330
|
93500
|
93120
|
440
|
60
|
110
|
482
|
-2
|
|
1711
|
91900
|
93060
|
93110
|
92960
|
92960
|
93020
|
1060
|
1120
|
68
|
1242
|
18
|
|
1712
|
93540
|
93960
|
94170
|
93770
|
93890
|
94000
|
350
|
460
|
22
|
282
|
-6
|
|
1801
|
93870
|
94120
|
94870
|
93500
|
94280
|
94200
|
410
|
330
|
633788
|
514296
|
-8644
|
|
1802
|
91940
|
92270
|
92270
|
330
|
330
|
0
|
82
|
0
|
|||
|
1803
|
95500
|
94630
|
94630
|
94630
|
94630
|
94630
|
-870
|
-870
|
2
|
72
|
0
|
|
1804
|
94570
|
95580
|
95580
|
95580
|
95580
|
95580
|
1010
|
1010
|
2
|
68
|
2
|
|
1805
|
95090
|
95360
|
96140
|
94950
|
95400
|
95520
|
310
|
430
|
6306
|
16896
|
1390
|
|
1806
|
93830
|
95730
|
95730
|
95730
|
95730
|
95730
|
1900
|
1900
|
4
|
52
|
-4
|
|
1807
|
94420
|
96100
|
96100
|
96100
|
96100
|
96100
|
1680
|
1680
|
2
|
40
|
0
|
|
1808
|
94000
|
95670
|
95670
|
1670
|
1670
|
0
|
6
|
0
|
|||
|
小计
|
656148
|
619436 / -8960
|
|||||||||
|
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
|
143350
|
144440
|
144440
|
143270
|
143700
|
143770
|
350
|
420
|
10480
|
13656
|
-246
|
|
1710
|
143600
|
143900
|
143950
|
142800
|
143940
|
143850
|
340
|
250
|
44
|
16
|
-30
|
|
1711
|
146370
|
146630
|
146630
|
260
|
260
|
0
|
2
|
0
|
|||
|
1712
|
146240
|
146500
|
146500
|
260
|
260
|
0
|
20
|
0
|
|||
|
1801
|
146180
|
146480
|
147070
|
145940
|
146460
|
146620
|
280
|
440
|
5788
|
10266
|
142
|
|
1802
|
145870
|
146310
|
146310
|
440
|
440
|
0
|
4
|
0
|
|||
|
1803
|
149330
|
149780
|
149780
|
450
|
450
|
0
|
0
|
0
|
|||
|
1804
|
149490
|
149490
|
149490
|
0
|
0
|
0
|
0
|
0
|
|||
|
1805
|
146920
|
148190
|
148400
|
147090
|
147090
|
147890
|
170
|
970
|
12
|
100
|
0
|
|
1806
|
146520
|
146520
|
146520
|
0
|
0
|
0
|
0
|
0
|
|||
|
1807
|
147230
|
148200
|
148200
|
970
|
970
|
0
|
0
|
0
|
|||
|
1808
|
147230
|
147230
|
147230
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
16324
|
24064 / -134
|
|||||||||
