|
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
|
53220
|
53300
|
53300
|
52560
|
53020
|
52960
|
-200
|
-260
|
34680
|
35290
|
-7190
|
|
1710
|
53350
|
53400
|
53480
|
52650
|
53160
|
53110
|
-190
|
-240
|
178124
|
146292
|
-18442
|
|
1711
|
53480
|
53490
|
53600
|
52730
|
53290
|
53220
|
-190
|
-260
|
172018
|
179300
|
-1362
|
|
1712
|
53550
|
53650
|
53680
|
52850
|
53350
|
53320
|
-200
|
-230
|
37472
|
122968
|
1550
|
|
1801
|
53700
|
53830
|
53830
|
53000
|
53510
|
53440
|
-190
|
-260
|
11442
|
54884
|
1050
|
|
1802
|
53900
|
53950
|
53970
|
53150
|
53680
|
53620
|
-220
|
-280
|
2482
|
34300
|
-22
|
|
1803
|
54100
|
54090
|
54140
|
53390
|
53860
|
53860
|
-240
|
-240
|
942
|
30630
|
-32
|
|
1804
|
54300
|
54270
|
55590
|
53580
|
54130
|
54070
|
-170
|
-230
|
234
|
16258
|
4
|
|
1805
|
54450
|
54490
|
54550
|
53730
|
54280
|
54230
|
-170
|
-220
|
184
|
14448
|
0
|
|
1806
|
54560
|
54640
|
54720
|
54100
|
54460
|
54430
|
-100
|
-130
|
154
|
14746
|
-20
|
|
1807
|
54810
|
54790
|
54800
|
54200
|
54640
|
54450
|
-170
|
-360
|
164
|
7440
|
-38
|
|
1808
|
54870
|
54950
|
55050
|
54340
|
54770
|
54750
|
-100
|
-120
|
78
|
714
|
4
|
|
小计
|
437974
|
657270 / -24498
|
|||||||||
|
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
|
16375
|
16300
|
16380
|
16150
|
16170
|
16215
|
-205
|
-160
|
13600
|
63940
|
-3750
|
|
1710
|
16485
|
16450
|
16505
|
16220
|
16280
|
16345
|
-205
|
-140
|
117534
|
169324
|
-13244
|
|
1711
|
16590
|
16535
|
16605
|
16315
|
16385
|
16445
|
-205
|
-145
|
415376
|
436660
|
-8718
|
|
1712
|
16660
|
16600
|
16675
|
16405
|
16465
|
16525
|
-195
|
-135
|
84234
|
176454
|
5332
|
|
1801
|
16715
|
16610
|
16725
|
16455
|
16525
|
16585
|
-190
|
-130
|
37720
|
75438
|
5550
|
|
1802
|
16740
|
16675
|
16725
|
16475
|
16540
|
16600
|
-200
|
-140
|
6622
|
35112
|
1458
|
|
1803
|
16740
|
16650
|
16735
|
16470
|
16540
|
16630
|
-200
|
-110
|
7708
|
34604
|
2272
|
|
1804
|
16750
|
16720
|
16730
|
16545
|
16575
|
16600
|
-175
|
-150
|
344
|
3704
|
6
|
|
1805
|
16800
|
16745
|
16785
|
16550
|
16630
|
16660
|
-170
|
-140
|
244
|
2092
|
34
|
|
1806
|
16780
|
16700
|
16705
|
16580
|
16640
|
16645
|
-140
|
-135
|
152
|
1054
|
102
|
|
1807
|
16825
|
16775
|
16815
|
16605
|
16725
|
16690
|
-100
|
-135
|
66
|
946
|
2
|
|
1808
|
16850
|
16785
|
16860
|
16620
|
16640
|
16705
|
-210
|
-145
|
16
|
442
|
6
|
|
小计
|
683616
|
999770 / -10950
|
|||||||||
|
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
|
26305
|
26195
|
26255
|
25170
|
25450
|
25620
|
-855
|
-685
|
13250
|
19750
|
-5930
|
|
1710
|
26140
|
26075
|
26145
|
24890
|
25200
|
25505
|
-940
|
-635
|
266660
|
172594
|
-20946
|
|
1711
|
26075
|
26010
|
26090
|
24820
|
25045
|
25400
|
-1030
|
-675
|
296250
|
216088
|
-4540
|
|
1712
|
25965
|
25935
|
25970
|
24720
|
24905
|
25275
|
-1060
|
-690
|
96422
|
66266
|
342
|
|
1801
|
25890
|
25835
|
25885
|
24655
|
24815
|
25210
|
-1075
|
-680
|
26972
|
27986
|
2676
|
|
1802
|
25800
|
25590
|
25745
|
24600
|
24720
|
24960
|
-1080
|
-840
|
196
|
1064
|
-40
|
|
1803
|
25640
|
25510
|
25510
|
24575
|
24615
|
24920
|
-1025
|
-720
|
50
|
674
|
2
|
|
1804
|
25525
|
25335
|
25335
|
24400
|
24510
|
24830
|
-1015
|
-695
|
82
|
894
|
2
|
|
1805
|
25325
|
25220
|
25320
|
24155
|
24380
|
24765
|
-945
|
-560
|
332
|
1184
|
-18
|
|
1806
|
25160
|
25045
|
25075
|
24300
|
24300
|
24555
|
-860
|
-605
|
56
|
470
|
-8
|
|
1807
|
25045
|
24910
|
24910
|
24220
|
24220
|
24660
|
-825
|
-385
|
10
|
286
|
2
|
|
1808
|
24935
|
24825
|
24950
|
23870
|
24065
|
24350
|
-870
|
-585
|
80
|
240
|
8
|
|
小计
|
700360
|
507496 / -28450
|
|||||||||
|
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
|
19805
|
19690
|
19725
|
19200
|
19320
|
19425
|
-485
|
-380
|
1900
|
2370
|
-1010
|
|
1710
|
19495
|
19385
|
19400
|
18790
|
19015
|
19100
|
-480
|
-395
|
103286
|
44712
|
-1426
|
|
1711
|
19350
|
19200
|
19225
|
18645
|
18775
|
18935
|
-575
|
-415
|
33954
|
29374
|
2216
|
|
1712
|
19200
|
19115
|
19115
|
18510
|
18610
|
18745
|
-590
|
-455
|
1084
|
2796
|
48
|
|
1801
|
19075
|
18950
|
18970
|
18455
|
18500
|
18690
|
-575
|
-385
|
716
|
1500
|
112
|
|
1802
|
19080
|
18490
|
18635
|
18450
|
18470
|
18505
|
-610
|
-575
|
20
|
140
|
12
|
|
1803
|
18975
|
18500
|
18640
|
18500
|
18620
|
18595
|
-355
|
-380
|
8
|
122
|
-2
|
|
1804
|
19025
|
18785
|
18835
|
18555
|
18620
|
18685
|
-405
|
-340
|
24
|
92
|
4
|
|
1805
|
18940
|
18545
|
19130
|
18430
|
18430
|
18670
|
-510
|
-270
|
68
|
172
|
20
|
|
1806
|
18830
|
18700
|
18700
|
18315
|
18440
|
18545
|
-390
|
-285
|
20
|
140
|
-8
|
|
1807
|
18880
|
18670
|
18670
|
18525
|
18525
|
18595
|
-355
|
-285
|
4
|
58
|
-2
|
|
1808
|
18850
|
18535
|
18535
|
18535
|
18535
|
18535
|
-315
|
-315
|
2
|
18
|
0
|
|
小计
|
141086
|
81494 / -36
|
|||||||||
|
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
|
95200
|
95200
|
95250
|
93200
|
93730
|
94180
|
-1470
|
-1020
|
3972
|
59760
|
-2052
|
|
1710
|
95620
|
95640
|
95640
|
93220
|
94250
|
94270
|
-1370
|
-1350
|
32
|
430
|
-4
|
|
1711
|
95250
|
95470
|
95630
|
93760
|
94280
|
94170
|
-970
|
-1080
|
62
|
1114
|
2
|
|
1712
|
95960
|
95800
|
95840
|
93760
|
94740
|
94610
|
-1220
|
-1350
|
72
|
246
|
-6
|
|
1801
|
96450
|
96480
|
96700
|
94000
|
94900
|
95360
|
-1550
|
-1090
|
778090
|
525196
|
-23410
|
|
1802
|
96420
|
96470
|
96650
|
95110
|
95760
|
96410
|
-660
|
-10
|
88
|
276
|
4
|
|
1803
|
97000
|
95500
|
95500
|
-1500
|
-1500
|
0
|
82
|
0
|
|||
|
1804
|
95520
|
95520
|
95520
|
0
|
0
|
0
|
68
|
0
|
|||
|
1805
|
97690
|
97790
|
97860
|
95130
|
96030
|
96550
|
-1660
|
-1140
|
9264
|
21286
|
644
|
|
1806
|
96990
|
97780
|
97780
|
95990
|
96020
|
96640
|
-970
|
-350
|
16
|
52
|
6
|
|
1807
|
97090
|
98000
|
98000
|
96160
|
96490
|
96790
|
-600
|
-300
|
332
|
160
|
120
|
|
1808
|
96840
|
94430
|
97300
|
94420
|
97300
|
95890
|
460
|
-950
|
106
|
22
|
16
|
|
小计
|
792034
|
608692 / -24680
|
|||||||||
|
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
|
143970
|
143660
|
143780
|
142600
|
142600
|
143320
|
-1370
|
-650
|
1648
|
7744
|
-636
|
|
1710
|
144870
|
143200
|
144820
|
143200
|
144820
|
144010
|
-50
|
-860
|
4
|
34
|
2
|
|
1711
|
148230
|
147350
|
147350
|
-880
|
-880
|
0
|
2
|
0
|
|||
|
1712
|
147090
|
147090
|
147090
|
0
|
0
|
0
|
62
|
0
|
|||
|
1801
|
147020
|
146470
|
146970
|
145400
|
145500
|
146250
|
-1520
|
-770
|
15210
|
18026
|
1158
|
|
1802
|
146650
|
145880
|
145880
|
-770
|
-770
|
0
|
4
|
0
|
|||
|
1803
|
150210
|
149420
|
149420
|
-790
|
-790
|
0
|
2
|
0
|
|||
|
1804
|
150370
|
150370
|
150370
|
0
|
0
|
0
|
0
|
0
|
|||
|
1805
|
147830
|
147950
|
147950
|
146660
|
146660
|
147180
|
-1170
|
-650
|
14
|
102
|
4
|
|
1806
|
147410
|
147410
|
147410
|
0
|
0
|
0
|
0
|
0
|
|||
|
1807
|
146630
|
145980
|
145980
|
-650
|
-650
|
0
|
0
|
0
|
|||
|
1808
|
146630
|
146630
|
146630
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
16876
|
25976 / 528
|
|||||||||
