|
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 | 50670 | 50650 | 50880 | 50460 | 50720 | 50690 | 50 | 20 | 57214 | 95002 | -5810 |
| 1711 | 50730 | 50710 | 50990 | 50550 | 50810 | 50770 | 80 | 40 | 180602 | 187284 | -346 |
| 1712 | 50820 | 50810 | 51060 | 50640 | 50900 | 50860 | 80 | 40 | 46580 | 145988 | 1680 |
| 1801 | 50990 | 50940 | 51200 | 50800 | 51040 | 51010 | 50 | 20 | 15506 | 60824 | -890 |
| 1802 | 51130 | 51090 | 51370 | 50960 | 51210 | 51170 | 80 | 40 | 5350 | 40488 | -74 |
| 1803 | 51300 | 51250 | 51520 | 51110 | 51400 | 51350 | 100 | 50 | 2880 | 37232 | 884 |
| 1804 | 51530 | 51470 | 51720 | 51330 | 51580 | 51530 | 50 | 0 | 424 | 17514 | 84 |
| 1805 | 51760 | 51730 | 51900 | 51480 | 51760 | 51720 | 0 | -40 | 298 | 15268 | 36 |
| 1806 | 51970 | 51830 | 52110 | 51720 | 52000 | 51910 | 30 | -60 | 132 | 14244 | -6 |
| 1807 | 52100 | 52040 | 52200 | 51990 | 52170 | 52090 | 70 | -10 | 46 | 7498 | -22 |
| 1808 | 52200 | 52070 | 52380 | 52070 | 52330 | 52270 | 130 | 70 | 170 | 938 | -74 |
| 1809 | 52360 | 52320 | 52550 | 52320 | 52490 | 52420 | 130 | 60 | 52 | 108 | 22 |
| 小计 | 309254 | 622388 / -4516 | |||||||||
| 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 | 16420 | 16485 | 17020 | 16320 | 16945 | 16725 | 525 | 305 | 75328 | 96526 | -2786 |
| 1711 | 16500 | 16605 | 17145 | 16410 | 17055 | 16775 | 555 | 275 | 806514 | 481690 | 60676 |
| 1712 | 16590 | 16715 | 17220 | 16510 | 17135 | 16860 | 545 | 270 | 320478 | 279942 | 42942 |
| 1801 | 16675 | 16790 | 17270 | 16580 | 17180 | 16920 | 505 | 245 | 125894 | 122152 | 14744 |
| 1802 | 16755 | 16805 | 17295 | 16635 | 17205 | 16955 | 450 | 200 | 14376 | 45846 | 3060 |
| 1803 | 16780 | 16800 | 17310 | 16660 | 17260 | 16935 | 480 | 155 | 10502 | 47530 | 2546 |
| 1804 | 16760 | 16790 | 17335 | 16680 | 17260 | 17055 | 500 | 295 | 1732 | 7774 | 368 |
| 1805 | 16815 | 16825 | 17320 | 16725 | 17285 | 17110 | 470 | 295 | 2964 | 5782 | 1350 |
| 1806 | 16840 | 16855 | 17315 | 16750 | 17240 | 17045 | 400 | 205 | 614 | 1424 | 288 |
| 1807 | 16795 | 16900 | 17300 | 16775 | 17300 | 17010 | 505 | 215 | 98 | 910 | 2 |
| 1808 | 16880 | 16805 | 17340 | 16790 | 17290 | 17165 | 410 | 285 | 172 | 512 | 24 |
| 1809 | 16840 | 16845 | 17325 | 16725 | 17140 | 17005 | 300 | 165 | 88 | 90 | 60 |
| 小计 | 1358760 | 1090178 / 123274 | |||||||||
| 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 | 25625 | 25550 | 25950 | 25345 | 25825 | 25675 | 200 | 50 | 40290 | 77202 | -4936 |
| 1711 | 25405 | 25415 | 25760 | 25120 | 25620 | 25450 | 215 | 45 | 367566 | 264778 | 20278 |
| 1712 | 25245 | 25200 | 25590 | 24930 | 25440 | 25260 | 195 | 15 | 135630 | 117080 | 7790 |
| 1801 | 25090 | 25050 | 25415 | 24760 | 25295 | 25085 | 205 | -5 | 32236 | 37278 | -862 |
| 1802 | 24935 | 24825 | 25260 | 24655 | 25175 | 25070 | 240 | 135 | 842 | 4124 | 122 |
| 1803 | 24910 | 24575 | 25100 | 24575 | 25040 | 24860 | 130 | -50 | 16 | 678 | -4 |
| 1804 | 24745 | 24595 | 24900 | 24415 | 24900 | 24690 | 155 | -55 | 26 | 808 | 14 |
| 1805 | 24580 | 24415 | 24855 | 24210 | 24750 | 24560 | 170 | -20 | 330 | 1134 | 8 |
| 1806 | 24435 | 24425 | 24430 | 24155 | 24310 | 24300 | -125 | -135 | 30 | 442 | -14 |
| 1807 | 24345 | 24315 | 24320 | 24040 | 24220 | 24220 | -125 | -125 | 18 | 256 | 0 |
| 1808 | 24145 | 23945 | 24350 | 23945 | 24350 | 24160 | 205 | 15 | 12 | 240 | -6 |
| 1809 | 24055 | 23885 | 24250 | 23885 | 24250 | 23990 | 195 | -65 | 28 | 28 | 0 |
| 小计 | 577024 | 504048 / 22390 | |||||||||
| 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 | 20505 | 20645 | 21240 | 20330 | 21145 | 20790 | 640 | 285 | 44586 | 33592 | -2188 |
| 1711 | 19995 | 20010 | 20770 | 19720 | 20645 | 20335 | 650 | 340 | 209848 | 73812 | 16278 |
| 1712 | 19540 | 19535 | 20285 | 19310 | 20180 | 19960 | 640 | 420 | 6382 | 9054 | 1966 |
| 1801 | 19195 | 19285 | 19955 | 18895 | 19845 | 19545 | 650 | 350 | 1422 | 2862 | 170 |
| 1802 | 19025 | 18950 | 19720 | 18950 | 19720 | 19395 | 695 | 370 | 36 | 208 | -20 |
| 1803 | 18640 | 18895 | 18895 | 18895 | 18895 | 18895 | 255 | 255 | 2 | 126 | 0 |
| 1804 | 18535 | 18545 | 18570 | 18545 | 18570 | 18560 | 35 | 25 | 8 | 100 | -2 |
| 1805 | 18605 | 18490 | 18915 | 18420 | 18910 | 18750 | 305 | 145 | 50 | 152 | -34 |
| 1806 | 18385 | 18575 | 18775 | 18575 | 18720 | 18690 | 335 | 305 | 6 | 136 | 2 |
| 1807 | 18460 | 18625 | 18625 | 165 | 165 | 0 | 66 | 0 | |||
| 1808 | 18575 | 18540 | 18750 | 18500 | 18690 | 18600 | 115 | 25 | 18 | 40 | 10 |
| 1809 | 18590 | 18700 | 18700 | 18700 | 18700 | 18700 | 110 | 110 | 2 | 4 | 0 |
| 小计 | 262360 | 120152 / 16182 | |||||||||
| 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 | 87960 | 86500 | 89700 | 86500 | 89700 | 88720 | 1740 | 760 | 98 | 346 | -16 |
| 1711 | 87590 | 88110 | 89270 | 88110 | 88990 | 89000 | 1400 | 1410 | 30 | 1092 | -24 |
| 1712 | 88040 | 86820 | 89990 | 86460 | 89990 | 88150 | 1950 | 110 | 28 | 290 | -10 |
| 1801 | 88350 | 87350 | 90560 | 86400 | 89920 | 88650 | 1570 | 300 | 1095548 | 500052 | 3176 |
| 1802 | 88160 | 89550 | 89900 | 89550 | 89900 | 89770 | 1740 | 1610 | 10 | 190 | 2 |
| 1803 | 88580 | 87150 | 90980 | 87150 | 90360 | 88980 | 1780 | 400 | 306 | 1796 | -10 |
| 1804 | 89120 | 87690 | 91020 | 87690 | 91020 | 89740 | 1900 | 620 | 10 | 88 | 6 |
| 1805 | 89210 | 88210 | 91320 | 87360 | 90720 | 89540 | 1510 | 330 | 18702 | 32700 | 3756 |
| 1806 | 90600 | 90220 | 91230 | 90180 | 91230 | 90610 | 630 | 10 | 10 | 56 | -2 |
| 1807 | 88980 | 89150 | 89150 | 170 | 170 | 0 | 144 | 0 | |||
| 1808 | 90790 | 90220 | 90220 | 90220 | 90220 | 90220 | -570 | -570 | 2 | 34 | 2 |
| 1809 | 90370 | 87970 | 91980 | 87970 | 91980 | 90830 | 1610 | 460 | 148 | 138 | 40 |
| 小计 | 1114892 | 536926 / 6920 | |||||||||
| 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 | 143300 | 143300 | 1770 | 1770 | 0 | 32 | 0 | |||
| 1711 | 143680 | 143710 | 143710 | 30 | 30 | 0 | 6 | 0 | |||
| 1712 | 145460 | 145460 | 145460 | 0 | 0 | 0 | 32 | 0 | |||
| 1801 | 144980 | 145980 | 146590 | 145110 | 146220 | 145790 | 1240 | 810 | 13742 | 19194 | -180 |
| 1802 | 143400 | 143400 | 143400 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 146810 | 147630 | 147630 | 820 | 820 | 0 | 2 | 0 | |||
| 1804 | 148290 | 148290 | 148290 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 145770 | 146490 | 147540 | 146370 | 147340 | 146760 | 1570 | 990 | 62 | 178 | 22 |
| 1806 | 145360 | 145360 | 145360 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144570 | 145550 | 145550 | 980 | 980 | 0 | 0 | 0 | |||
| 1808 | 144570 | 144570 | 144570 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 146300 | 147550 | 147580 | 147550 | 147580 | 147560 | 1280 | 1260 | 4 | 6 | 0 |
| 小计 | 13808 | 19454 / -158 | |||||||||
