|
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 | |||||||||||
| 1710 | 50370 | 50570 | 50820 | 50390 | 50640 | 50670 | 270 | 300 | 64206 | 100812 | -7298 |
| 1711 | 50350 | 50650 | 50910 | 50460 | 50730 | 50730 | 380 | 380 | 177744 | 187630 | -1770 |
| 1712 | 50430 | 50720 | 51000 | 50550 | 50790 | 50820 | 360 | 390 | 44348 | 144308 | 1340 |
| 1801 | 50560 | 50890 | 51150 | 50720 | 50950 | 50990 | 390 | 430 | 18732 | 61714 | 2742 |
| 1802 | 50660 | 51020 | 51300 | 50890 | 51120 | 51130 | 460 | 470 | 5622 | 40562 | 262 |
| 1803 | 50750 | 51190 | 51460 | 51050 | 51300 | 51300 | 550 | 550 | 1250 | 36348 | -64 |
| 1804 | 50950 | 51410 | 51650 | 51280 | 51520 | 51530 | 570 | 580 | 480 | 17430 | 42 |
| 1805 | 51210 | 51610 | 51860 | 51480 | 51730 | 51760 | 520 | 550 | 494 | 15232 | -24 |
| 1806 | 51420 | 51710 | 52010 | 51710 | 51930 | 51970 | 510 | 550 | 1172 | 14250 | -408 |
| 1807 | 51600 | 51920 | 52190 | 51850 | 52140 | 52100 | 540 | 500 | 378 | 7520 | -140 |
| 1808 | 51840 | 52050 | 52310 | 51980 | 52250 | 52200 | 410 | 360 | 250 | 1012 | 140 |
| 1809 | 52190 | 52320 | 52430 | 52270 | 52430 | 52360 | 240 | 170 | 80 | 86 | 66 |
| 小计 | 314756 | 626904 / -5112 | |||||||||
| 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 | |||||||||||
| 1710 | 16190 | 16275 | 16530 | 16200 | 16380 | 16420 | 190 | 230 | 48820 | 99312 | -6492 |
| 1711 | 16275 | 16380 | 16640 | 16305 | 16490 | 16500 | 215 | 225 | 517316 | 421014 | 11612 |
| 1712 | 16375 | 16460 | 16720 | 16400 | 16580 | 16590 | 205 | 215 | 210466 | 237000 | 16712 |
| 1801 | 16450 | 16550 | 16800 | 16480 | 16670 | 16675 | 220 | 225 | 65738 | 107408 | 8414 |
| 1802 | 16510 | 16575 | 16845 | 16545 | 16710 | 16755 | 200 | 245 | 14390 | 42786 | 4200 |
| 1803 | 16510 | 16575 | 16865 | 16550 | 16725 | 16780 | 215 | 270 | 10814 | 44984 | 4362 |
| 1804 | 16560 | 16610 | 16880 | 16590 | 16755 | 16760 | 195 | 200 | 452 | 7406 | -58 |
| 1805 | 16575 | 16650 | 16920 | 16600 | 16780 | 16815 | 205 | 240 | 1364 | 4432 | -128 |
| 1806 | 16595 | 16660 | 16945 | 16660 | 16800 | 16840 | 205 | 245 | 160 | 1136 | -24 |
| 1807 | 16600 | 16695 | 16925 | 16695 | 16815 | 16795 | 215 | 195 | 42 | 908 | 14 |
| 1808 | 16635 | 16715 | 16950 | 16715 | 16840 | 16880 | 205 | 245 | 40 | 488 | 2 |
| 1809 | 16555 | 16705 | 16960 | 16505 | 16920 | 16840 | 365 | 285 | 22 | 30 | 20 |
| 小计 | 869624 | 966904 / 38634 | |||||||||
| 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 | |||||||||||
| 1710 | 25115 | 25390 | 25840 | 25260 | 25620 | 25625 | 505 | 510 | 35406 | 82138 | -5618 |
| 1711 | 24850 | 25260 | 25665 | 25075 | 25425 | 25405 | 575 | 555 | 320080 | 244500 | -9068 |
| 1712 | 24720 | 25060 | 25480 | 24920 | 25220 | 25245 | 500 | 525 | 108024 | 109290 | 5420 |
| 1801 | 24565 | 24930 | 25320 | 24775 | 25040 | 25090 | 475 | 525 | 28538 | 38140 | 2806 |
| 1802 | 24580 | 24805 | 25195 | 24685 | 24965 | 24935 | 385 | 355 | 1150 | 4002 | 440 |
| 1803 | 23990 | 24640 | 25030 | 24625 | 24835 | 24910 | 845 | 920 | 38 | 682 | 6 |
| 1804 | 24185 | 24550 | 24930 | 24460 | 24820 | 24745 | 635 | 560 | 48 | 794 | -2 |
| 1805 | 24150 | 24450 | 24725 | 24305 | 24520 | 24580 | 370 | 430 | 268 | 1126 | 14 |
| 1806 | 23960 | 24320 | 24645 | 24205 | 24605 | 24435 | 645 | 475 | 38 | 456 | 6 |
| 1807 | 23955 | 24400 | 24410 | 24230 | 24230 | 24345 | 275 | 390 | 6 | 256 | -2 |
| 1808 | 23850 | 24095 | 24300 | 23905 | 24200 | 24145 | 350 | 295 | 40 | 246 | 0 |
| 1809 | 23945 | 24190 | 24190 | 24000 | 24000 | 24055 | 55 | 110 | 22 | 28 | -10 |
| 小计 | 493658 | 481658 / -6008 | |||||||||
| 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 | |||||||||||
| 1710 | 20145 | 20330 | 20660 | 20330 | 20470 | 20505 | 325 | 360 | 48430 | 35780 | -1244 |
| 1711 | 19515 | 19820 | 20175 | 19815 | 19895 | 19995 | 380 | 480 | 123222 | 57534 | 9364 |
| 1712 | 19090 | 19300 | 19715 | 19300 | 19410 | 19540 | 320 | 450 | 3914 | 7088 | 456 |
| 1801 | 18955 | 19105 | 19300 | 19045 | 19100 | 19195 | 145 | 240 | 980 | 2692 | 102 |
| 1802 | 18940 | 19040 | 19055 | 18930 | 19015 | 19025 | 75 | 85 | 56 | 228 | -30 |
| 1803 | 18120 | 18640 | 18640 | 18640 | 18640 | 18640 | 520 | 520 | 2 | 126 | 0 |
| 1804 | 18560 | 18535 | 18535 | 18535 | 18535 | 18535 | -25 | -25 | 2 | 102 | 2 |
| 1805 | 18380 | 18520 | 18670 | 18520 | 18570 | 18605 | 190 | 225 | 8 | 186 | 2 |
| 1806 | 18175 | 18410 | 18410 | 18350 | 18350 | 18385 | 175 | 210 | 6 | 134 | -2 |
| 1807 | 18210 | 18460 | 18460 | 18460 | 18460 | 18460 | 250 | 250 | 2 | 66 | 2 |
| 1808 | 18105 | 18660 | 18660 | 18490 | 18490 | 18575 | 385 | 470 | 4 | 30 | 2 |
| 1809 | 17795 | 18590 | 18590 | 18590 | 18590 | 18590 | 795 | 795 | 4 | 4 | 4 |
| 小计 | 176630 | 103970 / 8658 | |||||||||
| 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 | |||||||||||
| 1710 | 87720 | 88420 | 88710 | 87350 | 87500 | 87960 | -220 | 240 | 308 | 362 | -18 |
| 1711 | 87510 | 88330 | 88330 | 86920 | 87250 | 87590 | -260 | 80 | 20 | 1116 | 6 |
| 1712 | 87880 | 88170 | 88470 | 87180 | 87300 | 88040 | -580 | 160 | 166 | 300 | -6 |
| 1801 | 87640 | 88530 | 89180 | 87000 | 87400 | 88350 | -240 | 710 | 904102 | 496876 | 6914 |
| 1802 | 88210 | 88660 | 88660 | 87750 | 88100 | 88160 | -110 | -50 | 66 | 188 | 40 |
| 1803 | 88310 | 89090 | 89640 | 87700 | 87920 | 88580 | -390 | 270 | 684 | 1806 | 130 |
| 1804 | 89120 | 89120 | 89120 | 0 | 0 | 0 | 82 | 0 | |||
| 1805 | 88700 | 89420 | 90240 | 88150 | 88240 | 89210 | -460 | 510 | 19862 | 28944 | 2782 |
| 1806 | 90600 | 90600 | 90600 | 0 | 0 | 0 | 58 | 0 | |||
| 1807 | 89330 | 89700 | 89700 | 88790 | 89000 | 88980 | -330 | -350 | 14 | 144 | -6 |
| 1808 | 89500 | 90790 | 90790 | 90790 | 90790 | 90790 | 1290 | 1290 | 6 | 32 | 6 |
| 1809 | 90300 | 90660 | 91000 | 89880 | 89880 | 90370 | -420 | 70 | 104 | 98 | 64 |
| 小计 | 925332 | 530006 / 9912 | |||||||||
| 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 | |||||||||||
| 1710 | 141530 | 141530 | 141530 | 0 | 0 | 0 | 32 | 0 | |||
| 1711 | 143680 | 143680 | 143680 | 0 | 0 | 0 | 6 | 0 | |||
| 1712 | 145460 | 145460 | 145460 | 0 | 0 | 0 | 32 | 0 | |||
| 1801 | 143690 | 144040 | 145890 | 143940 | 145270 | 144980 | 1580 | 1290 | 14156 | 19374 | -30 |
| 1802 | 143400 | 143400 | 143400 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 146810 | 146810 | 146810 | 0 | 0 | 0 | 2 | 0 | |||
| 1804 | 146970 | 146970 | 146970 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 144800 | 145180 | 146880 | 145150 | 145920 | 145770 | 1120 | 970 | 32 | 156 | 8 |
| 1806 | 144390 | 144390 | 144390 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 143610 | 144570 | 144570 | 960 | 960 | 0 | 0 | 0 | |||
| 1808 | 143610 | 143610 | 143610 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 145730 | 146300 | 146300 | 146300 | 146300 | 146300 | 570 | 570 | 2 | 6 | 2 |
| 小计 | 14190 | 19612 / -20 | |||||||||
