|
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
|
52580
|
52810
|
52810
|
52460
|
52680
|
52600
|
100
|
20
|
29084
|
53880
|
-9354
|
|
1710
|
52650
|
52960
|
52960
|
52560
|
52800
|
52720
|
150
|
70
|
176536
|
170188
|
-13288
|
|
1711
|
52770
|
53100
|
53100
|
52640
|
52890
|
52800
|
120
|
30
|
91590
|
154508
|
900
|
|
1712
|
52910
|
53030
|
53110
|
52730
|
52950
|
52870
|
40
|
-40
|
41902
|
118564
|
4314
|
|
1801
|
53060
|
53300
|
53300
|
52870
|
53120
|
53050
|
60
|
-10
|
11226
|
54496
|
-330
|
|
1802
|
53230
|
53410
|
53420
|
53080
|
53280
|
53220
|
50
|
-10
|
2308
|
34464
|
60
|
|
1803
|
53380
|
53570
|
53580
|
53310
|
53520
|
53420
|
140
|
40
|
1562
|
30610
|
190
|
|
1804
|
53580
|
53770
|
53780
|
53510
|
53710
|
53620
|
130
|
40
|
512
|
15656
|
62
|
|
1805
|
53830
|
53960
|
53980
|
53690
|
53930
|
53870
|
100
|
40
|
184
|
14408
|
-4
|
|
1806
|
54090
|
54170
|
54200
|
53860
|
54160
|
54100
|
70
|
10
|
360
|
14742
|
-32
|
|
1807
|
54220
|
54280
|
54370
|
54060
|
54320
|
54230
|
100
|
10
|
76
|
7452
|
2
|
|
1808
|
54310
|
54290
|
54500
|
54250
|
54450
|
54400
|
140
|
90
|
74
|
612
|
30
|
|
小计
|
355414
|
669580 / -17450
|
|||||||||
|
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
|
16325
|
16500
|
16600
|
16420
|
16580
|
16510
|
255
|
185
|
11454
|
73590
|
-64
|
|
1710
|
16370
|
16610
|
16720
|
16505
|
16670
|
16595
|
300
|
225
|
294288
|
222854
|
-11190
|
|
1711
|
16475
|
16795
|
16820
|
16605
|
16770
|
16705
|
295
|
230
|
341804
|
440952
|
24700
|
|
1712
|
16550
|
16785
|
16895
|
16685
|
16865
|
16780
|
315
|
230
|
78228
|
163588
|
7816
|
|
1801
|
16600
|
16790
|
16940
|
16735
|
16900
|
16820
|
300
|
220
|
25722
|
55770
|
1892
|
|
1802
|
16625
|
16855
|
16955
|
16760
|
16920
|
16855
|
295
|
230
|
5716
|
30264
|
1234
|
|
1803
|
16650
|
16865
|
16940
|
16770
|
16915
|
16860
|
265
|
210
|
8134
|
25794
|
3252
|
|
1804
|
16600
|
16875
|
16950
|
16790
|
16915
|
16880
|
315
|
280
|
1874
|
3018
|
720
|
|
1805
|
16640
|
16945
|
16965
|
16825
|
16950
|
16900
|
310
|
260
|
586
|
1920
|
132
|
|
1806
|
16695
|
16910
|
17000
|
16820
|
16965
|
16920
|
270
|
225
|
262
|
836
|
16
|
|
1807
|
16725
|
16950
|
17010
|
16855
|
16990
|
16940
|
265
|
215
|
122
|
960
|
6
|
|
1808
|
16735
|
16880
|
17010
|
16880
|
16985
|
16930
|
250
|
195
|
56
|
446
|
12
|
|
小计
|
768246
|
1019992 / 28526
|
|||||||||
|
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
|
25805
|
25970
|
26290
|
25890
|
26185
|
26100
|
380
|
295
|
9240
|
29010
|
-170
|
|
1710
|
25645
|
25800
|
26140
|
25705
|
26015
|
25940
|
370
|
295
|
283496
|
224702
|
-2776
|
|
1711
|
25560
|
25750
|
26060
|
25615
|
25955
|
25865
|
395
|
305
|
141582
|
201040
|
17612
|
|
1712
|
25430
|
25600
|
25915
|
25490
|
25835
|
25730
|
405
|
300
|
63284
|
60786
|
1724
|
|
1801
|
25295
|
25410
|
25785
|
25375
|
25725
|
25605
|
430
|
310
|
15122
|
22528
|
1670
|
|
1802
|
25150
|
25310
|
25610
|
25250
|
25600
|
25420
|
450
|
270
|
72
|
1026
|
8
|
|
1803
|
24980
|
25445
|
25495
|
25195
|
25465
|
25315
|
485
|
335
|
24
|
642
|
-4
|
|
1804
|
24875
|
24970
|
25315
|
24970
|
25130
|
25145
|
255
|
270
|
16
|
948
|
4
|
|
1805
|
24745
|
24875
|
25175
|
24850
|
25130
|
25030
|
385
|
285
|
188
|
1108
|
2
|
|
1806
|
24565
|
24780
|
25030
|
24700
|
24970
|
24830
|
405
|
265
|
62
|
512
|
-10
|
|
1807
|
24385
|
24460
|
24750
|
24460
|
24750
|
24650
|
365
|
265
|
8
|
286
|
2
|
|
1808
|
24260
|
24390
|
24700
|
24390
|
24625
|
24625
|
365
|
365
|
44
|
214
|
-24
|
|
小计
|
513138
|
542802 / 18038
|
|||||||||
|
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
|
19605
|
19515
|
19750
|
19400
|
19750
|
19585
|
145
|
-20
|
1070
|
5250
|
-490
|
|
1710
|
19390
|
19380
|
19550
|
19185
|
19535
|
19385
|
145
|
-5
|
78458
|
46962
|
-1326
|
|
1711
|
19255
|
19255
|
19430
|
19080
|
19395
|
19275
|
140
|
20
|
21014
|
23106
|
1676
|
|
1712
|
19145
|
19100
|
19320
|
19050
|
19275
|
19205
|
130
|
60
|
348
|
2318
|
-32
|
|
1801
|
19070
|
19260
|
19260
|
18920
|
19205
|
19150
|
135
|
80
|
440
|
1032
|
60
|
|
1802
|
19070
|
18940
|
19090
|
18940
|
19090
|
19025
|
20
|
-45
|
10
|
112
|
-2
|
|
1803
|
18965
|
19095
|
19095
|
19015
|
19015
|
19055
|
50
|
90
|
10
|
126
|
0
|
|
1804
|
18950
|
19100
|
19100
|
19100
|
19100
|
19100
|
150
|
150
|
6
|
80
|
-6
|
|
1805
|
18930
|
18880
|
19005
|
18880
|
19005
|
18965
|
75
|
35
|
16
|
160
|
0
|
|
1806
|
18930
|
18890
|
19115
|
18890
|
18990
|
18995
|
60
|
65
|
12
|
134
|
-4
|
|
1807
|
18940
|
18935
|
18935
|
18900
|
18900
|
18925
|
-40
|
-15
|
10
|
58
|
4
|
|
1808
|
18810
|
18795
|
18795
|
-15
|
-15
|
0
|
14
|
0
|
|||
|
小计
|
101394
|
79352 / -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:镍
|
|||||||||||
|
1709
|
92050
|
92290
|
93860
|
92100
|
93390
|
93270
|
1340
|
1220
|
7876
|
65148
|
-4768
|
|
1710
|
92590
|
93140
|
94050
|
92220
|
94050
|
92580
|
1460
|
-10
|
442
|
426
|
-240
|
|
1711
|
92420
|
92630
|
93950
|
92480
|
93950
|
92920
|
1530
|
500
|
44
|
1130
|
-30
|
|
1712
|
92810
|
93200
|
94640
|
93200
|
94400
|
94190
|
1590
|
1380
|
24
|
262
|
-8
|
|
1801
|
93070
|
93700
|
95120
|
93320
|
94650
|
94200
|
1580
|
1130
|
656320
|
545594
|
22828
|
|
1802
|
94350
|
93980
|
95310
|
93980
|
95140
|
94950
|
790
|
600
|
14
|
86
|
2
|
|
1803
|
94150
|
94950
|
95280
|
94950
|
95280
|
95110
|
1130
|
960
|
4
|
84
|
2
|
|
1804
|
94490
|
95110
|
95730
|
95110
|
95730
|
95520
|
1240
|
1030
|
6
|
68
|
0
|
|
1805
|
94300
|
94830
|
96210
|
94540
|
95860
|
95440
|
1560
|
1140
|
5346
|
19452
|
854
|
|
1806
|
92750
|
95620
|
95930
|
95500
|
95930
|
95670
|
3180
|
2920
|
8
|
46
|
-2
|
|
1807
|
96080
|
96080
|
96080
|
0
|
0
|
0
|
40
|
0
|
|||
|
1808
|
95670
|
95670
|
95670
|
0
|
0
|
0
|
6
|
0
|
|||
|
小计
|
670084
|
632342 / 18638
|
|||||||||
|
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
|
144390
|
143810
|
145260
|
143810
|
144500
|
144720
|
110
|
330
|
1048
|
9384
|
-344
|
|
1710
|
146280
|
148300
|
148300
|
145350
|
145630
|
147190
|
-650
|
910
|
52
|
34
|
2
|
|
1711
|
149670
|
150600
|
150600
|
930
|
930
|
0
|
2
|
0
|
|||
|
1712
|
144820
|
145700
|
145700
|
880
|
880
|
0
|
66
|
0
|
|||
|
1801
|
147410
|
148200
|
148390
|
147270
|
147650
|
147730
|
240
|
320
|
11858
|
15560
|
270
|
|
1802
|
146130
|
146440
|
146440
|
310
|
310
|
0
|
4
|
0
|
|||
|
1803
|
150590
|
150940
|
150940
|
150940
|
150940
|
150940
|
350
|
350
|
2
|
2
|
2
|
|
1804
|
150750
|
150750
|
150750
|
0
|
0
|
0
|
0
|
0
|
|||
|
1805
|
148700
|
148780
|
148780
|
148670
|
148740
|
148730
|
40
|
30
|
8
|
100
|
0
|
|
1806
|
148280
|
148280
|
148280
|
0
|
0
|
0
|
0
|
0
|
|||
|
1807
|
147490
|
147520
|
147520
|
30
|
30
|
0
|
0
|
0
|
|||
|
1808
|
147490
|
147490
|
147490
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
12968
|
25152 / -70
|
|||||||||
