|
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
|
52980
|
52970
|
53520
|
52920
|
53470
|
53220
|
490
|
240
|
28530
|
42480
|
-4300
|
|
1710
|
53010
|
53080
|
53700
|
53020
|
53610
|
53350
|
600
|
340
|
159896
|
164734
|
-606
|
|
1711
|
53100
|
53150
|
53830
|
53110
|
53740
|
53480
|
640
|
380
|
132624
|
180662
|
17880
|
|
1712
|
53210
|
53340
|
53900
|
53210
|
53820
|
53550
|
610
|
340
|
32374
|
121418
|
1980
|
|
1801
|
53430
|
53450
|
54040
|
53360
|
54000
|
53700
|
570
|
270
|
8384
|
53834
|
-442
|
|
1802
|
53550
|
53650
|
54200
|
53550
|
54160
|
53900
|
610
|
350
|
2194
|
34322
|
40
|
|
1803
|
53750
|
53840
|
54310
|
53750
|
54310
|
54100
|
560
|
350
|
634
|
30662
|
44
|
|
1804
|
54060
|
54000
|
54530
|
54000
|
54530
|
54300
|
470
|
240
|
116
|
16254
|
32
|
|
1805
|
54170
|
54300
|
54700
|
54200
|
54700
|
54450
|
530
|
280
|
94
|
14448
|
22
|
|
1806
|
54410
|
54440
|
54850
|
54410
|
54850
|
54560
|
440
|
150
|
172
|
14766
|
16
|
|
1807
|
54450
|
54590
|
55100
|
54590
|
55100
|
54810
|
650
|
360
|
100
|
7478
|
12
|
|
1808
|
54670
|
54680
|
55190
|
54610
|
55150
|
54870
|
480
|
200
|
102
|
710
|
68
|
|
小计
|
365220
|
681768 / 14746
|
|||||||||
|
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
|
16560
|
16395
|
16440
|
16310
|
16360
|
16375
|
-200
|
-185
|
10680
|
67690
|
-3520
|
|
1710
|
16645
|
16435
|
16560
|
16415
|
16465
|
16485
|
-180
|
-160
|
106248
|
182568
|
-11838
|
|
1711
|
16750
|
16540
|
16665
|
16510
|
16565
|
16590
|
-185
|
-160
|
345510
|
445378
|
3060
|
|
1712
|
16825
|
16625
|
16740
|
16555
|
16630
|
16660
|
-195
|
-165
|
80888
|
171122
|
868
|
|
1801
|
16860
|
16740
|
16785
|
16630
|
16675
|
16715
|
-185
|
-145
|
39156
|
69888
|
7286
|
|
1802
|
16890
|
16705
|
16795
|
16670
|
16700
|
16740
|
-190
|
-150
|
9560
|
33654
|
2968
|
|
1803
|
16890
|
16705
|
16790
|
16670
|
16700
|
16740
|
-190
|
-150
|
13488
|
32332
|
5596
|
|
1804
|
16965
|
16735
|
16830
|
16710
|
16725
|
16750
|
-240
|
-215
|
562
|
3698
|
114
|
|
1805
|
16980
|
16805
|
16865
|
16715
|
16760
|
16800
|
-220
|
-180
|
426
|
2058
|
92
|
|
1806
|
16995
|
16820
|
16840
|
16760
|
16840
|
16780
|
-155
|
-215
|
144
|
952
|
112
|
|
1807
|
16995
|
16840
|
16855
|
16780
|
16780
|
16825
|
-215
|
-170
|
6
|
944
|
-4
|
|
1808
|
17000
|
16855
|
16890
|
16835
|
16835
|
16850
|
-165
|
-150
|
12
|
436
|
-8
|
|
小计
|
606680
|
1010720 / 4726
|
|||||||||
|
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
|
26370
|
26305
|
26425
|
26185
|
26280
|
26305
|
-90
|
-65
|
5470
|
25680
|
-1800
|
|
1710
|
26170
|
26100
|
26275
|
26020
|
26160
|
26140
|
-10
|
-30
|
146764
|
193540
|
-12812
|
|
1711
|
26110
|
26040
|
26220
|
25945
|
26070
|
26075
|
-40
|
-35
|
119952
|
220628
|
10026
|
|
1712
|
26005
|
25955
|
26095
|
25800
|
25965
|
25965
|
-40
|
-40
|
47718
|
65924
|
2168
|
|
1801
|
25905
|
25905
|
26000
|
25785
|
25875
|
25890
|
-30
|
-15
|
13912
|
25310
|
404
|
|
1802
|
25725
|
25800
|
25925
|
25720
|
25755
|
25800
|
30
|
75
|
94
|
1104
|
34
|
|
1803
|
25575
|
25495
|
25735
|
25495
|
25625
|
25640
|
50
|
65
|
60
|
672
|
20
|
|
1804
|
25405
|
25430
|
25575
|
25405
|
25495
|
25525
|
90
|
120
|
60
|
892
|
-18
|
|
1805
|
25310
|
25280
|
25425
|
25215
|
25325
|
25325
|
15
|
15
|
218
|
1202
|
96
|
|
1806
|
25025
|
25055
|
25230
|
25045
|
25180
|
25160
|
155
|
135
|
48
|
478
|
-18
|
|
1807
|
25000
|
24965
|
25130
|
24965
|
25040
|
25045
|
40
|
45
|
6
|
284
|
-2
|
|
1808
|
24955
|
24940
|
24940
|
24935
|
24935
|
24935
|
-20
|
-20
|
4
|
232
|
2
|
|
小计
|
334306
|
535946 / -1900
|
|||||||||
|
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
|
19875
|
19815
|
19970
|
19705
|
19900
|
19805
|
25
|
-70
|
1530
|
3380
|
-1190
|
|
1710
|
19625
|
19550
|
19600
|
19400
|
19515
|
19495
|
-110
|
-130
|
54606
|
46138
|
-918
|
|
1711
|
19510
|
19400
|
19465
|
19240
|
19360
|
19350
|
-150
|
-160
|
20404
|
27158
|
994
|
|
1712
|
19405
|
19270
|
19330
|
19110
|
19225
|
19200
|
-180
|
-205
|
484
|
2748
|
-112
|
|
1801
|
19265
|
19140
|
19175
|
19000
|
19100
|
19075
|
-165
|
-190
|
340
|
1388
|
60
|
|
1802
|
19200
|
19100
|
19130
|
18960
|
18960
|
19080
|
-240
|
-120
|
24
|
128
|
2
|
|
1803
|
19285
|
19015
|
19015
|
18960
|
18960
|
18975
|
-325
|
-310
|
8
|
124
|
2
|
|
1804
|
19260
|
19025
|
19025
|
19025
|
19025
|
19025
|
-235
|
-235
|
2
|
88
|
2
|
|
1805
|
19160
|
19045
|
19045
|
18855
|
18965
|
18940
|
-195
|
-220
|
10
|
152
|
-2
|
|
1806
|
19095
|
18925
|
18925
|
18770
|
18780
|
18830
|
-315
|
-265
|
14
|
148
|
0
|
|
1807
|
19115
|
18880
|
18880
|
-235
|
-235
|
0
|
60
|
0
|
|||
|
1808
|
19175
|
18850
|
18850
|
-325
|
-325
|
0
|
18
|
0
|
|||
|
小计
|
77422
|
81530 / -1162
|
|||||||||
|
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
|
95070
|
95070
|
95630
|
94800
|
95510
|
95200
|
440
|
130
|
5844
|
61812
|
-2928
|
|
1710
|
95060
|
95840
|
95840
|
95410
|
95410
|
95620
|
350
|
560
|
4
|
434
|
2
|
|
1711
|
95690
|
95330
|
95620
|
94800
|
95500
|
95250
|
-190
|
-440
|
58
|
1112
|
-4
|
|
1712
|
96530
|
96100
|
96110
|
95510
|
96110
|
95960
|
-420
|
-570
|
30
|
252
|
-8
|
|
1801
|
95970
|
96380
|
96910
|
95850
|
96730
|
96450
|
760
|
480
|
464864
|
548606
|
3642
|
|
1802
|
96160
|
96730
|
97000
|
96240
|
96700
|
96420
|
540
|
260
|
226
|
272
|
192
|
|
1803
|
95110
|
97000
|
97170
|
96860
|
97170
|
97000
|
2060
|
1890
|
18
|
82
|
-2
|
|
1804
|
95520
|
95520
|
95520
|
0
|
0
|
0
|
68
|
0
|
|||
|
1805
|
97320
|
97610
|
98100
|
97100
|
97840
|
97690
|
520
|
370
|
6852
|
20642
|
510
|
|
1806
|
96990
|
96990
|
96990
|
0
|
0
|
0
|
46
|
0
|
|||
|
1807
|
96080
|
97090
|
97090
|
1010
|
1010
|
0
|
40
|
0
|
|||
|
1808
|
95670
|
96840
|
96840
|
1170
|
1170
|
0
|
6
|
0
|
|||
|
小计
|
477896
|
633372 / 1404
|
|||||||||
|
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
|
144860
|
143840
|
144700
|
143600
|
143600
|
143970
|
-1260
|
-890
|
1028
|
8380
|
-704
|
|
1710
|
145860
|
144920
|
145130
|
144540
|
145130
|
144870
|
-730
|
-990
|
20
|
32
|
-12
|
|
1711
|
149240
|
148230
|
148230
|
-1010
|
-1010
|
0
|
2
|
0
|
|||
|
1712
|
148110
|
147090
|
147090
|
147090
|
147090
|
147090
|
-1020
|
-1020
|
2
|
62
|
0
|
|
1801
|
147950
|
147710
|
147890
|
146360
|
146630
|
147020
|
-1320
|
-930
|
14502
|
16868
|
764
|
|
1802
|
146650
|
146650
|
146650
|
0
|
0
|
0
|
4
|
0
|
|||
|
1803
|
151160
|
150210
|
150210
|
-950
|
-950
|
0
|
2
|
0
|
|||
|
1804
|
151320
|
151320
|
151320
|
0
|
0
|
0
|
0
|
0
|
|||
|
1805
|
149120
|
147780
|
148320
|
147130
|
147130
|
147830
|
-1990
|
-1290
|
12
|
98
|
0
|
|
1806
|
148700
|
148700
|
148700
|
0
|
0
|
0
|
0
|
0
|
|||
|
1807
|
147910
|
146630
|
146630
|
-1280
|
-1280
|
0
|
0
|
0
|
|||
|
1808
|
147910
|
147910
|
147910
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
15564
|
25448 / 48
|
|||||||||
