|
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
|
52610
|
52600
|
52750
|
52000
|
52750
|
52580
|
140
|
-30
|
35568
|
63234
|
-6652
|
|
1710
|
52730
|
52530
|
52880
|
52360
|
52820
|
52650
|
90
|
-80
|
212712
|
183476
|
-5960
|
|
1711
|
52850
|
52610
|
52970
|
52470
|
52900
|
52770
|
50
|
-80
|
79670
|
153608
|
5028
|
|
1712
|
52970
|
52710
|
56140
|
52600
|
52980
|
52910
|
10
|
-60
|
34306
|
114250
|
8984
|
|
1801
|
53120
|
52820
|
53240
|
52720
|
53130
|
53060
|
10
|
-60
|
11044
|
54826
|
-684
|
|
1802
|
53320
|
53240
|
53420
|
52950
|
53310
|
53230
|
-10
|
-90
|
2976
|
34404
|
98
|
|
1803
|
53510
|
53590
|
55870
|
53130
|
53500
|
53380
|
-10
|
-130
|
1762
|
30420
|
116
|
|
1804
|
53720
|
53370
|
53820
|
53370
|
53730
|
53580
|
10
|
-140
|
476
|
15594
|
18
|
|
1805
|
53880
|
53630
|
54050
|
53580
|
53960
|
53830
|
80
|
-50
|
460
|
14412
|
4
|
|
1806
|
54050
|
53820
|
54190
|
53780
|
54150
|
54090
|
100
|
40
|
1046
|
14774
|
-362
|
|
1807
|
54330
|
53990
|
54300
|
53990
|
54290
|
54220
|
-40
|
-110
|
272
|
7450
|
70
|
|
1808
|
54420
|
54150
|
54440
|
54140
|
54440
|
54310
|
20
|
-110
|
80
|
582
|
30
|
|
小计
|
380372
|
687030 / 690
|
|||||||||
|
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
|
16225
|
16205
|
16390
|
16135
|
16390
|
16325
|
165
|
100
|
18700
|
73654
|
-5616
|
|
1710
|
16310
|
16310
|
16490
|
16220
|
16465
|
16370
|
155
|
60
|
340632
|
234044
|
-24834
|
|
1711
|
16405
|
16405
|
16595
|
16315
|
16560
|
16475
|
155
|
70
|
277648
|
416252
|
16560
|
|
1712
|
16480
|
16465
|
16665
|
16395
|
16635
|
16550
|
155
|
70
|
72296
|
155772
|
5462
|
|
1801
|
16530
|
16510
|
16715
|
16450
|
16680
|
16600
|
150
|
70
|
21884
|
53878
|
2068
|
|
1802
|
16555
|
16560
|
16735
|
16475
|
16700
|
16625
|
145
|
70
|
6522
|
29030
|
1254
|
|
1803
|
16545
|
16565
|
16740
|
16485
|
16705
|
16650
|
160
|
105
|
8094
|
22542
|
4294
|
|
1804
|
16570
|
16600
|
16760
|
16515
|
16730
|
16600
|
160
|
30
|
782
|
2298
|
144
|
|
1805
|
16590
|
16625
|
16790
|
16520
|
16715
|
16640
|
125
|
50
|
1390
|
1788
|
-110
|
|
1806
|
16595
|
16605
|
16840
|
16605
|
16775
|
16695
|
180
|
100
|
136
|
820
|
-22
|
|
1807
|
16650
|
16595
|
16830
|
16595
|
16775
|
16725
|
125
|
75
|
344
|
954
|
-122
|
|
1808
|
16650
|
16650
|
16865
|
16650
|
16825
|
16735
|
175
|
85
|
56
|
434
|
20
|
|
小计
|
748484
|
991466 / -902
|
|||||||||
|
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
|
25810
|
25770
|
25900
|
25635
|
25840
|
25805
|
30
|
-5
|
15420
|
29180
|
-5414
|
|
1710
|
25710
|
25750
|
25790
|
25520
|
25640
|
25645
|
-70
|
-65
|
265284
|
227478
|
-21826
|
|
1711
|
25640
|
25700
|
25700
|
25435
|
25570
|
25560
|
-70
|
-80
|
95604
|
183428
|
3220
|
|
1712
|
25505
|
25610
|
25610
|
25300
|
25440
|
25430
|
-65
|
-75
|
47688
|
59062
|
-90
|
|
1801
|
25365
|
25470
|
25470
|
25170
|
25330
|
25295
|
-35
|
-70
|
12748
|
20858
|
216
|
|
1802
|
25195
|
25290
|
25290
|
24965
|
25185
|
25150
|
-10
|
-45
|
78
|
1018
|
10
|
|
1803
|
25030
|
25100
|
25105
|
24850
|
25000
|
24980
|
-30
|
-50
|
78
|
646
|
40
|
|
1804
|
25090
|
24915
|
24945
|
24810
|
24810
|
24875
|
-280
|
-215
|
18
|
944
|
-2
|
|
1805
|
24850
|
25020
|
25020
|
24620
|
24725
|
24745
|
-125
|
-105
|
198
|
1106
|
12
|
|
1806
|
24515
|
24600
|
24685
|
24475
|
24545
|
24565
|
30
|
50
|
28
|
522
|
0
|
|
1807
|
24495
|
24415
|
24415
|
24355
|
24355
|
24385
|
-140
|
-110
|
4
|
284
|
0
|
|
1808
|
24285
|
24145
|
24365
|
24145
|
24280
|
24260
|
-5
|
-25
|
12
|
238
|
4
|
|
小计
|
437160
|
524764 / -23830
|
|||||||||
|
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
|
19530
|
19585
|
19785
|
19460
|
19600
|
19605
|
70
|
75
|
2916
|
5740
|
-2116
|
|
1710
|
19335
|
19400
|
19570
|
19260
|
19300
|
19390
|
-35
|
55
|
119548
|
48288
|
118
|
|
1711
|
19220
|
19260
|
19450
|
19135
|
19175
|
19255
|
-45
|
35
|
13942
|
21430
|
1558
|
|
1712
|
19160
|
19080
|
19305
|
19050
|
19065
|
19145
|
-95
|
-15
|
260
|
2350
|
38
|
|
1801
|
19050
|
19040
|
19230
|
18980
|
19030
|
19070
|
-20
|
20
|
148
|
972
|
-10
|
|
1802
|
19000
|
20040
|
20040
|
18810
|
19050
|
19070
|
50
|
70
|
54
|
114
|
-16
|
|
1803
|
18965
|
18965
|
18965
|
18965
|
18965
|
18965
|
0
|
0
|
6
|
126
|
-6
|
|
1804
|
18710
|
18950
|
18950
|
18950
|
18950
|
18950
|
240
|
240
|
2
|
86
|
-2
|
|
1805
|
18935
|
18910
|
19005
|
18855
|
18945
|
18930
|
10
|
-5
|
28
|
160
|
-12
|
|
1806
|
18940
|
18955
|
18965
|
18865
|
18865
|
18930
|
-75
|
-10
|
12
|
138
|
-10
|
|
1807
|
18955
|
18940
|
18940
|
-15
|
-15
|
0
|
54
|
0
|
|||
|
1808
|
18820
|
18810
|
18810
|
-10
|
-10
|
0
|
14
|
0
|
|||
|
小计
|
136916
|
79472 / -458
|
|||||||||
|
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
|
92510
|
92000
|
92580
|
91380
|
92440
|
92050
|
-70
|
-460
|
15220
|
69916
|
-5140
|
|
1710
|
93160
|
92000
|
92990
|
92000
|
92990
|
92590
|
-170
|
-570
|
36
|
666
|
-16
|
|
1711
|
92910
|
92120
|
92790
|
92020
|
92790
|
92420
|
-120
|
-490
|
240
|
1160
|
-84
|
|
1712
|
93200
|
92450
|
93300
|
92190
|
92990
|
92810
|
-210
|
-390
|
30
|
270
|
-2
|
|
1801
|
93800
|
93000
|
93780
|
92440
|
93610
|
93070
|
-190
|
-730
|
656318
|
522766
|
8006
|
|
1802
|
95090
|
94350
|
94350
|
-740
|
-740
|
0
|
84
|
0
|
|||
|
1803
|
94220
|
94150
|
94150
|
94150
|
94150
|
94150
|
-70
|
-70
|
2
|
82
|
0
|
|
1804
|
94230
|
94490
|
94490
|
94490
|
94490
|
94490
|
260
|
260
|
4
|
68
|
-4
|
|
1805
|
95080
|
93990
|
94970
|
93670
|
94830
|
94300
|
-250
|
-780
|
5736
|
18598
|
476
|
|
1806
|
93520
|
92750
|
92750
|
-770
|
-770
|
0
|
48
|
0
|
|||
|
1807
|
96080
|
96080
|
96080
|
0
|
0
|
0
|
40
|
0
|
|||
|
1808
|
95670
|
95670
|
95670
|
0
|
0
|
0
|
6
|
0
|
|||
|
小计
|
677586
|
613704 / 3236
|
|||||||||
|
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
|
143850
|
143540
|
145400
|
142620
|
144730
|
144390
|
880
|
540
|
4040
|
9728
|
-728
|
|
1710
|
143840
|
145190
|
146630
|
145190
|
145950
|
146280
|
2110
|
2440
|
64
|
32
|
12
|
|
1711
|
147170
|
149670
|
149670
|
2500
|
2500
|
0
|
2
|
0
|
|||
|
1712
|
147030
|
144270
|
147910
|
144270
|
147910
|
144820
|
880
|
-2210
|
90
|
66
|
46
|
|
1801
|
146800
|
145810
|
148470
|
145610
|
147970
|
147410
|
1170
|
610
|
16154
|
15290
|
2142
|
|
1802
|
145520
|
146130
|
146130
|
610
|
610
|
0
|
4
|
0
|
|||
|
1803
|
149960
|
150590
|
150590
|
630
|
630
|
0
|
0
|
0
|
|||
|
1804
|
150120
|
150120
|
150120
|
0
|
0
|
0
|
0
|
0
|
|||
|
1805
|
147100
|
148960
|
148960
|
148570
|
148580
|
148700
|
1480
|
1600
|
6
|
100
|
4
|
|
1806
|
146690
|
146690
|
146690
|
0
|
0
|
0
|
0
|
0
|
|||
|
1807
|
147850
|
147490
|
147490
|
147490
|
147490
|
147490
|
-360
|
-360
|
2
|
0
|
-2
|
|
1808
|
147850
|
147850
|
147850
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
20356
|
25222 / 1474
|
|||||||||
