|
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
|
52600
|
52580
|
53230
|
52460
|
53030
|
52980
|
430
|
380
|
32910
|
46780
|
-7100
|
|
1710
|
52720
|
52530
|
53400
|
52500
|
53150
|
53010
|
430
|
290
|
215214
|
165340
|
-4848
|
|
1711
|
52800
|
52630
|
53490
|
52560
|
53250
|
53100
|
450
|
300
|
136426
|
162782
|
8274
|
|
1712
|
52870
|
52790
|
53560
|
52600
|
53340
|
53210
|
470
|
340
|
44146
|
119438
|
874
|
|
1801
|
53050
|
53020
|
53720
|
52860
|
53500
|
53430
|
450
|
380
|
13298
|
54276
|
-220
|
|
1802
|
53220
|
53100
|
53910
|
53090
|
53680
|
53550
|
460
|
330
|
1476
|
34282
|
-182
|
|
1803
|
53420
|
53340
|
54060
|
53250
|
53920
|
53750
|
500
|
330
|
2042
|
30618
|
8
|
|
1804
|
53620
|
53560
|
54280
|
53460
|
54140
|
54060
|
520
|
440
|
1560
|
16222
|
566
|
|
1805
|
53870
|
53780
|
54450
|
53720
|
54270
|
54170
|
400
|
300
|
282
|
14426
|
18
|
|
1806
|
54100
|
53940
|
54690
|
53890
|
54490
|
54410
|
390
|
310
|
300
|
14750
|
8
|
|
1807
|
54230
|
54100
|
54940
|
54100
|
54620
|
54450
|
390
|
220
|
156
|
7466
|
14
|
|
1808
|
54400
|
54290
|
55040
|
54250
|
54850
|
54670
|
450
|
270
|
110
|
642
|
30
|
|
小计
|
447920
|
667022 / -2558
|
|||||||||
|
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
|
16510
|
16465
|
16700
|
16365
|
16380
|
16560
|
-130
|
50
|
10950
|
71210
|
-2380
|
|
1710
|
16595
|
16595
|
16820
|
16460
|
16480
|
16645
|
-115
|
50
|
276600
|
194406
|
-28448
|
|
1711
|
16705
|
16705
|
16935
|
16565
|
16585
|
16750
|
-120
|
45
|
570088
|
442318
|
1366
|
|
1712
|
16780
|
16800
|
17010
|
16645
|
16670
|
16825
|
-110
|
45
|
146540
|
170254
|
6666
|
|
1801
|
16820
|
16800
|
17060
|
16700
|
16735
|
16860
|
-85
|
40
|
61422
|
62602
|
6832
|
|
1802
|
16855
|
16870
|
17090
|
16725
|
16750
|
16890
|
-105
|
35
|
4124
|
30686
|
422
|
|
1803
|
16860
|
16805
|
17060
|
16730
|
16750
|
16890
|
-110
|
30
|
6176
|
26736
|
942
|
|
1804
|
16880
|
16870
|
17055
|
16735
|
16775
|
16965
|
-105
|
85
|
1814
|
3584
|
566
|
|
1805
|
16900
|
16950
|
17090
|
16760
|
16780
|
16980
|
-120
|
80
|
526
|
1966
|
46
|
|
1806
|
16920
|
16960
|
17090
|
16790
|
16820
|
16995
|
-100
|
75
|
78
|
840
|
4
|
|
1807
|
16940
|
16925
|
17110
|
16820
|
16840
|
16995
|
-100
|
55
|
58
|
948
|
-12
|
|
1808
|
16930
|
17005
|
17120
|
16840
|
16840
|
17000
|
-90
|
70
|
102
|
444
|
-2
|
|
小计
|
1078478
|
1005994 / -13998
|
|||||||||
|
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
|
26100
|
26150
|
26580
|
26060
|
26250
|
26370
|
150
|
270
|
6720
|
27480
|
-1530
|
|
1710
|
25940
|
25955
|
26430
|
25860
|
26085
|
26170
|
145
|
230
|
227112
|
206352
|
-18350
|
|
1711
|
25865
|
25850
|
26360
|
25800
|
26010
|
26110
|
145
|
245
|
155114
|
210602
|
9562
|
|
1712
|
25730
|
25735
|
26245
|
25675
|
25900
|
26005
|
170
|
275
|
67704
|
63756
|
2970
|
|
1801
|
25605
|
25665
|
26160
|
25575
|
25845
|
25905
|
240
|
300
|
20524
|
24906
|
2378
|
|
1802
|
25420
|
25465
|
26010
|
25465
|
25825
|
25725
|
405
|
305
|
164
|
1070
|
44
|
|
1803
|
25315
|
25355
|
25925
|
25325
|
25580
|
25575
|
265
|
260
|
50
|
652
|
10
|
|
1804
|
25145
|
25160
|
25675
|
25160
|
25450
|
25405
|
305
|
260
|
90
|
910
|
-38
|
|
1805
|
25030
|
25055
|
25545
|
25055
|
25220
|
25310
|
190
|
280
|
146
|
1106
|
-2
|
|
1806
|
24830
|
24860
|
25335
|
24860
|
25160
|
25025
|
330
|
195
|
36
|
496
|
-16
|
|
1807
|
24650
|
24610
|
25235
|
24610
|
24995
|
25000
|
345
|
350
|
18
|
286
|
0
|
|
1808
|
24625
|
24710
|
25145
|
24710
|
24955
|
24955
|
330
|
330
|
76
|
230
|
16
|
|
小计
|
477754
|
537846 / -4956
|
|||||||||
|
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
|
19585
|
19725
|
19990
|
19725
|
19835
|
19875
|
250
|
290
|
940
|
4570
|
-680
|
|
1710
|
19385
|
19425
|
19820
|
19410
|
19530
|
19625
|
145
|
240
|
83556
|
47056
|
94
|
|
1711
|
19275
|
19300
|
19690
|
19300
|
19410
|
19510
|
135
|
235
|
24954
|
26164
|
3058
|
|
1712
|
19205
|
19205
|
19530
|
19200
|
19305
|
19405
|
100
|
200
|
948
|
2860
|
542
|
|
1801
|
19150
|
19110
|
19425
|
19105
|
19160
|
19265
|
10
|
115
|
854
|
1328
|
296
|
|
1802
|
19025
|
19155
|
19355
|
19115
|
19115
|
19200
|
90
|
175
|
44
|
126
|
14
|
|
1803
|
19055
|
19240
|
19315
|
19240
|
19315
|
19285
|
260
|
230
|
8
|
122
|
-4
|
|
1804
|
19100
|
19170
|
19400
|
19135
|
19240
|
19260
|
140
|
160
|
24
|
86
|
6
|
|
1805
|
18965
|
19100
|
19235
|
18980
|
19220
|
19160
|
255
|
195
|
18
|
154
|
-6
|
|
1806
|
18995
|
19115
|
19115
|
19060
|
19060
|
19095
|
65
|
100
|
14
|
148
|
14
|
|
1807
|
18925
|
18995
|
19180
|
18995
|
19180
|
19115
|
255
|
190
|
6
|
60
|
2
|
|
1808
|
18795
|
19175
|
19175
|
19175
|
19175
|
19175
|
380
|
380
|
6
|
18
|
4
|
|
小计
|
111372
|
82692 / 3340
|
|||||||||
|
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
|
93270
|
93810
|
95900
|
93200
|
95050
|
95070
|
1780
|
1800
|
8136
|
64740
|
-408
|
|
1710
|
92580
|
94340
|
96370
|
93580
|
95900
|
95060
|
3320
|
2480
|
38
|
432
|
6
|
|
1711
|
92920
|
94010
|
96580
|
94010
|
96020
|
95690
|
3100
|
2770
|
26
|
1116
|
-14
|
|
1712
|
94190
|
94280
|
98330
|
94130
|
96370
|
96530
|
2180
|
2340
|
74
|
260
|
-2
|
|
1801
|
94200
|
95210
|
97720
|
94220
|
96300
|
95970
|
2100
|
1770
|
808516
|
544964
|
-630
|
|
1802
|
94950
|
95540
|
97500
|
95180
|
96730
|
96160
|
1780
|
1210
|
14
|
80
|
-6
|
|
1803
|
95110
|
95110
|
95110
|
0
|
0
|
0
|
84
|
0
|
|||
|
1804
|
95520
|
95520
|
95520
|
0
|
0
|
0
|
68
|
0
|
|||
|
1805
|
95440
|
96210
|
98720
|
95560
|
97610
|
97320
|
2170
|
1880
|
9200
|
20132
|
680
|
|
1806
|
95670
|
96990
|
96990
|
96990
|
96990
|
96990
|
1320
|
1320
|
2
|
46
|
0
|
|
1807
|
96080
|
96080
|
96080
|
0
|
0
|
0
|
40
|
0
|
|||
|
1808
|
95670
|
95670
|
95670
|
0
|
0
|
0
|
6
|
0
|
|||
|
小计
|
826006
|
631968 / -374
|
|||||||||
|
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
|
144720
|
144500
|
145170
|
144370
|
144380
|
144860
|
-340
|
140
|
1652
|
9084
|
-300
|
|
1710
|
147190
|
146600
|
146600
|
144300
|
144300
|
145860
|
-2890
|
-1330
|
32
|
44
|
10
|
|
1711
|
150600
|
149240
|
149240
|
-1360
|
-1360
|
0
|
2
|
0
|
|||
|
1712
|
145700
|
148200
|
148460
|
147120
|
147320
|
148110
|
1620
|
2410
|
68
|
62
|
-4
|
|
1801
|
147730
|
147420
|
148790
|
147400
|
147540
|
147950
|
-190
|
220
|
20622
|
16104
|
544
|
|
1802
|
146440
|
146650
|
146650
|
210
|
210
|
0
|
4
|
0
|
|||
|
1803
|
150940
|
151160
|
151160
|
220
|
220
|
0
|
2
|
0
|
|||
|
1804
|
151100
|
151100
|
151100
|
0
|
0
|
0
|
0
|
0
|
|||
|
1805
|
148730
|
149010
|
149560
|
148760
|
148760
|
149120
|
30
|
390
|
14
|
98
|
-2
|
|
1806
|
148310
|
148310
|
148310
|
0
|
0
|
0
|
0
|
0
|
|||
|
1807
|
147520
|
147910
|
147910
|
390
|
390
|
0
|
0
|
0
|
|||
|
1808
|
147520
|
147520
|
147520
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
22388
|
25400 / 248
|
|||||||||
