|
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
|
52960
|
52970
|
53120
|
52530
|
52600
|
52850
|
-360
|
-110
|
30730
|
30750
|
-4540
|
|
1710
|
53110
|
53030
|
53280
|
52620
|
52720
|
52960
|
-390
|
-150
|
157402
|
139150
|
-7142
|
|
1711
|
53220
|
53130
|
53400
|
52720
|
52790
|
53050
|
-430
|
-170
|
200062
|
179950
|
650
|
|
1712
|
53320
|
53230
|
53470
|
52800
|
52870
|
53100
|
-450
|
-220
|
42276
|
122776
|
-192
|
|
1801
|
53440
|
53460
|
53600
|
52960
|
53060
|
53260
|
-380
|
-180
|
12482
|
55456
|
572
|
|
1802
|
53620
|
53630
|
53770
|
53120
|
53190
|
53430
|
-430
|
-190
|
2290
|
34574
|
274
|
|
1803
|
53860
|
53810
|
53920
|
53330
|
53380
|
53630
|
-480
|
-230
|
544
|
30738
|
108
|
|
1804
|
54070
|
53900
|
54150
|
53550
|
53600
|
53740
|
-470
|
-330
|
128
|
16236
|
-22
|
|
1805
|
54230
|
54000
|
54380
|
53770
|
53810
|
54020
|
-420
|
-210
|
162
|
14450
|
2
|
|
1806
|
54430
|
54380
|
54550
|
53920
|
53990
|
54290
|
-440
|
-140
|
138
|
14740
|
-6
|
|
1807
|
54450
|
54530
|
54670
|
54100
|
54160
|
54250
|
-290
|
-200
|
182
|
7404
|
-36
|
|
1808
|
54750
|
54510
|
54850
|
54300
|
54300
|
54560
|
-450
|
-190
|
52
|
706
|
-8
|
|
小计
|
446448
|
646930 / -10340
|
|||||||||
|
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
|
16215
|
16200
|
16265
|
15985
|
15990
|
16130
|
-225
|
-85
|
11630
|
61040
|
-2900
|
|
1710
|
16345
|
16305
|
16375
|
16065
|
16075
|
16230
|
-270
|
-115
|
118932
|
154086
|
-15238
|
|
1711
|
16445
|
16435
|
16475
|
16150
|
16150
|
16325
|
-295
|
-120
|
459624
|
411738
|
-24922
|
|
1712
|
16525
|
16505
|
16560
|
16230
|
16235
|
16405
|
-290
|
-120
|
116500
|
185440
|
8986
|
|
1801
|
16585
|
16560
|
16615
|
16270
|
16290
|
16455
|
-295
|
-130
|
64470
|
83248
|
7810
|
|
1802
|
16600
|
16565
|
16620
|
16330
|
16330
|
16475
|
-270
|
-125
|
8218
|
36408
|
1296
|
|
1803
|
16630
|
16560
|
16615
|
16325
|
16325
|
16505
|
-305
|
-125
|
7506
|
36292
|
1688
|
|
1804
|
16600
|
16620
|
16620
|
16340
|
16340
|
16545
|
-260
|
-55
|
776
|
4014
|
310
|
|
1805
|
16660
|
16635
|
16645
|
16380
|
16380
|
16555
|
-280
|
-105
|
642
|
2242
|
150
|
|
1806
|
16645
|
16680
|
16680
|
16400
|
16400
|
16560
|
-245
|
-85
|
94
|
1046
|
-8
|
|
1807
|
16690
|
16720
|
16720
|
16420
|
16470
|
16600
|
-220
|
-90
|
46
|
928
|
-18
|
|
1808
|
16705
|
16680
|
16680
|
16595
|
16595
|
16640
|
-110
|
-65
|
38
|
444
|
2
|
|
小计
|
788476
|
976926 / -22844
|
|||||||||
|
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
|
25620
|
25450
|
25650
|
25250
|
25270
|
25440
|
-350
|
-180
|
5770
|
17270
|
-2480
|
|
1710
|
25505
|
25270
|
25435
|
24980
|
25050
|
25220
|
-455
|
-285
|
114390
|
144374
|
-28220
|
|
1711
|
25400
|
25100
|
25310
|
24795
|
24860
|
25070
|
-540
|
-330
|
239228
|
226072
|
9984
|
|
1712
|
25275
|
24930
|
25170
|
24660
|
24715
|
24930
|
-560
|
-345
|
66400
|
67704
|
1438
|
|
1801
|
25210
|
24835
|
25080
|
24565
|
24630
|
24835
|
-580
|
-375
|
18716
|
27994
|
8
|
|
1802
|
24960
|
24725
|
25100
|
24495
|
24535
|
24665
|
-425
|
-295
|
798
|
1288
|
224
|
|
1803
|
24920
|
24635
|
24720
|
24330
|
24500
|
24585
|
-420
|
-335
|
42
|
678
|
4
|
|
1804
|
24830
|
24625
|
24640
|
24400
|
24400
|
24520
|
-430
|
-310
|
18
|
886
|
-8
|
|
1805
|
24765
|
24360
|
24595
|
24200
|
24250
|
24390
|
-515
|
-375
|
142
|
1152
|
-32
|
|
1806
|
24555
|
24390
|
24420
|
24390
|
24395
|
24400
|
-160
|
-155
|
6
|
470
|
0
|
|
1807
|
24660
|
24260
|
24260
|
23965
|
23965
|
24025
|
-695
|
-635
|
32
|
286
|
0
|
|
1808
|
24350
|
24130
|
24195
|
23835
|
23845
|
23990
|
-505
|
-360
|
56
|
256
|
16
|
|
小计
|
445598
|
488430 / -19066
|
|||||||||
|
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
|
19425
|
19465
|
19500
|
19260
|
19260
|
19370
|
-165
|
-55
|
1000
|
1910
|
-460
|
|
1710
|
19100
|
19020
|
19220
|
18900
|
18905
|
19080
|
-195
|
-20
|
59768
|
42994
|
-1718
|
|
1711
|
18935
|
18840
|
19010
|
18510
|
18640
|
18840
|
-295
|
-95
|
21478
|
29670
|
296
|
|
1712
|
18745
|
18710
|
18825
|
18400
|
18400
|
18615
|
-345
|
-130
|
1214
|
2848
|
52
|
|
1801
|
18690
|
18640
|
18680
|
18275
|
18280
|
18485
|
-410
|
-205
|
548
|
1682
|
182
|
|
1802
|
18505
|
18545
|
18555
|
18515
|
18555
|
18530
|
50
|
25
|
24
|
152
|
12
|
|
1803
|
18595
|
18535
|
18535
|
18210
|
18210
|
18350
|
-385
|
-245
|
12
|
124
|
2
|
|
1804
|
18685
|
18555
|
18555
|
18300
|
18300
|
18485
|
-385
|
-200
|
14
|
96
|
4
|
|
1805
|
18670
|
18370
|
18370
|
18050
|
18190
|
18195
|
-480
|
-475
|
20
|
172
|
0
|
|
1806
|
18545
|
18480
|
18480
|
18190
|
18190
|
18285
|
-355
|
-260
|
10
|
134
|
-6
|
|
1807
|
18595
|
18370
|
18370
|
18370
|
18370
|
18370
|
-225
|
-225
|
2
|
58
|
0
|
|
1808
|
18535
|
18195
|
18195
|
18195
|
18195
|
18195
|
-340
|
-340
|
2
|
18
|
0
|
|
小计
|
84092
|
79858 / -1636
|
|||||||||
|
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
|
94180
|
94130
|
95680
|
93610
|
94330
|
94590
|
150
|
410
|
3060
|
58428
|
-1332
|
|
1710
|
94270
|
94400
|
94800
|
94400
|
94800
|
94500
|
530
|
230
|
8
|
430
|
0
|
|
1711
|
94170
|
95360
|
95360
|
93880
|
93880
|
94390
|
-290
|
220
|
10
|
1114
|
0
|
|
1712
|
94610
|
94100
|
96300
|
94100
|
95390
|
95530
|
780
|
920
|
40
|
262
|
16
|
|
1801
|
95360
|
95100
|
97070
|
94480
|
95410
|
95740
|
50
|
380
|
802680
|
536370
|
11174
|
|
1802
|
96410
|
95510
|
95870
|
94780
|
95550
|
95370
|
-860
|
-1040
|
216
|
78
|
-198
|
|
1803
|
95500
|
95800
|
96940
|
95560
|
95920
|
96110
|
420
|
610
|
66
|
80
|
-2
|
|
1804
|
95520
|
95680
|
96720
|
95680
|
96720
|
96200
|
1200
|
680
|
4
|
68
|
0
|
|
1805
|
96550
|
96220
|
98170
|
95640
|
96530
|
96910
|
-20
|
360
|
9542
|
22112
|
826
|
|
1806
|
96640
|
96390
|
97580
|
96060
|
97580
|
96670
|
940
|
30
|
6
|
56
|
4
|
|
1807
|
96790
|
96260
|
98000
|
96260
|
98000
|
97530
|
1210
|
740
|
10
|
162
|
2
|
|
1808
|
95890
|
97870
|
97870
|
97870
|
97870
|
97870
|
1980
|
1980
|
4
|
22
|
0
|
|
小计
|
815646
|
619182 / 10490
|
|||||||||
|
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
|
143320
|
142700
|
142800
|
141940
|
142090
|
142230
|
-1230
|
-1090
|
956
|
7548
|
-196
|
|
1710
|
144010
|
143170
|
143170
|
142510
|
142510
|
142610
|
-1500
|
-1400
|
24
|
32
|
-2
|
|
1711
|
147350
|
141490
|
141490
|
141490
|
141490
|
141490
|
-5860
|
-5860
|
2
|
2
|
0
|
|
1712
|
147090
|
141240
|
141240
|
-5850
|
-5850
|
0
|
62
|
0
|
|||
|
1801
|
146250
|
145680
|
145940
|
144810
|
144920
|
145250
|
-1330
|
-1000
|
13788
|
18656
|
630
|
|
1802
|
145880
|
144880
|
144880
|
-1000
|
-1000
|
0
|
4
|
0
|
|||
|
1803
|
149420
|
148390
|
148390
|
-1030
|
-1030
|
0
|
2
|
0
|
|||
|
1804
|
149580
|
149580
|
149580
|
0
|
0
|
0
|
0
|
0
|
|||
|
1805
|
147180
|
146550
|
146570
|
146030
|
146030
|
146330
|
-1150
|
-850
|
12
|
102
|
0
|
|
1806
|
146760
|
146760
|
146760
|
0
|
0
|
0
|
0
|
0
|
|||
|
1807
|
145980
|
145140
|
145140
|
-840
|
-840
|
0
|
0
|
0
|
|||
|
1808
|
145980
|
145980
|
145980
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
14782
|
26408 / 432
|
|||||||||
