|
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 | 50690 | 50680 | 50760 | 49940 | 50170 | 50240 | -520 | -450 | 86922 | 86764 | -8238 |
| 1711 | 50770 | 50770 | 50850 | 49940 | 50160 | 50380 | -610 | -390 | 257624 | 189334 | 2050 |
| 1712 | 50860 | 50860 | 50930 | 50070 | 50230 | 50460 | -630 | -400 | 75490 | 150982 | 4994 |
| 1801 | 51010 | 51040 | 51060 | 50220 | 50340 | 50550 | -670 | -460 | 23158 | 60690 | -134 |
| 1802 | 51170 | 51210 | 51250 | 50410 | 50540 | 50700 | -630 | -470 | 6976 | 40412 | -76 |
| 1803 | 51350 | 51400 | 51400 | 50550 | 50680 | 50900 | -670 | -450 | 7582 | 39286 | 2054 |
| 1804 | 51530 | 51550 | 51610 | 50780 | 50940 | 51180 | -590 | -350 | 904 | 17792 | 278 |
| 1805 | 51720 | 51750 | 51800 | 50960 | 51040 | 51470 | -680 | -250 | 1442 | 15392 | 124 |
| 1806 | 51910 | 52000 | 52010 | 51230 | 51300 | 51770 | -610 | -140 | 1330 | 14262 | 18 |
| 1807 | 52090 | 52110 | 52150 | 51400 | 51530 | 51840 | -560 | -250 | 520 | 7416 | -82 |
| 1808 | 52270 | 52300 | 52320 | 51630 | 51630 | 51940 | -640 | -330 | 250 | 898 | -40 |
| 1809 | 52420 | 52420 | 52450 | 51730 | 51800 | 52050 | -620 | -370 | 126 | 162 | 54 |
| 小计 | 462324 | 623390 / 1002 | |||||||||
| 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 | 16725 | 16975 | 17130 | 16600 | 16685 | 16835 | -40 | 110 | 55952 | 90532 | -5994 |
| 1711 | 16775 | 17130 | 17250 | 16705 | 16790 | 16960 | 15 | 185 | 791492 | 451692 | -29998 |
| 1712 | 16860 | 17200 | 17320 | 16810 | 16885 | 17050 | 25 | 190 | 320938 | 307194 | 27252 |
| 1801 | 16920 | 17270 | 17375 | 16880 | 16970 | 17115 | 50 | 195 | 122676 | 125560 | 3408 |
| 1802 | 16955 | 17210 | 17400 | 16920 | 17000 | 17145 | 45 | 190 | 16460 | 46566 | 720 |
| 1803 | 16935 | 17325 | 17420 | 16955 | 17055 | 17155 | 120 | 220 | 12452 | 47980 | 450 |
| 1804 | 17055 | 17330 | 17440 | 16970 | 17065 | 17180 | 10 | 125 | 3992 | 8712 | 938 |
| 1805 | 17110 | 17305 | 17430 | 17010 | 17120 | 17205 | 10 | 95 | 2660 | 6454 | 672 |
| 1806 | 17045 | 17350 | 17435 | 17035 | 17065 | 17250 | 20 | 205 | 918 | 1710 | 286 |
| 1807 | 17010 | 17395 | 17395 | 17030 | 17140 | 17190 | 130 | 180 | 104 | 956 | 46 |
| 1808 | 17165 | 17425 | 17425 | 17020 | 17115 | 17250 | -50 | 85 | 76 | 514 | 2 |
| 1809 | 17005 | 17350 | 17440 | 17060 | 17185 | 17270 | 180 | 265 | 64 | 100 | 10 |
| 小计 | 1327784 | 1087970 / -2208 | |||||||||
| 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 | 25675 | 25955 | 26030 | 25405 | 25550 | 25690 | -125 | 15 | 42712 | 69514 | -7688 |
| 1711 | 25450 | 25760 | 25820 | 25050 | 25205 | 25430 | -245 | -20 | 338728 | 248086 | -16692 |
| 1712 | 25260 | 25560 | 25655 | 24875 | 25055 | 25250 | -205 | -10 | 143402 | 119676 | 2596 |
| 1801 | 25085 | 25385 | 25490 | 24725 | 24900 | 25085 | -185 | 0 | 32446 | 37988 | 710 |
| 1802 | 25070 | 25280 | 25315 | 24660 | 24795 | 24985 | -275 | -85 | 526 | 4080 | -44 |
| 1803 | 24860 | 25015 | 25015 | 24655 | 24655 | 24750 | -205 | -110 | 22 | 686 | 8 |
| 1804 | 24690 | 24665 | 24665 | 24645 | 24650 | 24650 | -40 | -40 | 6 | 808 | 0 |
| 1805 | 24560 | 24850 | 24880 | 24100 | 24355 | 24500 | -205 | -60 | 258 | 1190 | 56 |
| 1806 | 24300 | 24650 | 24650 | 24180 | 24180 | 24410 | -120 | 110 | 6 | 444 | 2 |
| 1807 | 24220 | 24535 | 24535 | 24025 | 24025 | 24205 | -195 | -15 | 6 | 256 | 0 |
| 1808 | 24160 | 24215 | 24340 | 23930 | 23930 | 24155 | -230 | -5 | 22 | 248 | 8 |
| 1809 | 23990 | 24450 | 24450 | 23615 | 23615 | 24050 | -375 | 60 | 18 | 34 | 6 |
| 小计 | 558152 | 483010 / -21038 | |||||||||
| 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 | 20790 | 21150 | 21425 | 21135 | 21190 | 21270 | 400 | 480 | 35994 | 31172 | -2420 |
| 1711 | 20335 | 20650 | 20915 | 20515 | 20650 | 20715 | 315 | 380 | 240456 | 80994 | 7182 |
| 1712 | 19960 | 20180 | 20445 | 19950 | 20120 | 20215 | 160 | 255 | 9708 | 9782 | 728 |
| 1801 | 19545 | 19920 | 20100 | 19590 | 19810 | 19880 | 265 | 335 | 1822 | 2954 | 92 |
| 1802 | 19395 | 19585 | 19585 | 19585 | 19585 | 19585 | 190 | 190 | 4 | 208 | 0 |
| 1803 | 18895 | 19335 | 19635 | 19335 | 19635 | 19485 | 740 | 590 | 4 | 128 | 2 |
| 1804 | 18560 | 19495 | 19495 | 18925 | 18925 | 19210 | 365 | 650 | 4 | 98 | -2 |
| 1805 | 18750 | 19500 | 19500 | 18755 | 18970 | 18990 | 220 | 240 | 72 | 142 | -10 |
| 1806 | 18690 | 18920 | 19290 | 18835 | 18865 | 19010 | 175 | 320 | 20 | 136 | 0 |
| 1807 | 18625 | 18805 | 18885 | 18805 | 18885 | 18830 | 260 | 205 | 8 | 70 | 4 |
| 1808 | 18600 | 18600 | 18600 | 0 | 0 | 0 | 40 | 0 | |||
| 1809 | 18700 | 19310 | 19310 | 18260 | 18590 | 18775 | -110 | 75 | 22 | 6 | 2 |
| 小计 | 288114 | 125730 / 5578 | |||||||||
| 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 | 88720 | 89210 | 89210 | 87420 | 87420 | 88150 | -1300 | -570 | 24 | 334 | -12 |
| 1711 | 89000 | 88230 | 88570 | 86930 | 87020 | 87310 | -1980 | -1690 | 346 | 1104 | 12 |
| 1712 | 88150 | 89960 | 89960 | 87050 | 87700 | 88230 | -450 | 80 | 214 | 284 | -6 |
| 1801 | 88650 | 90200 | 90800 | 87470 | 87960 | 89170 | -690 | 520 | 1049908 | 489486 | -10566 |
| 1802 | 89770 | 89240 | 89240 | 89240 | 89240 | 89240 | -530 | -530 | 2 | 190 | 0 |
| 1803 | 88980 | 90960 | 91070 | 88020 | 88450 | 88960 | -530 | -20 | 364 | 1844 | 48 |
| 1804 | 89740 | 90800 | 91090 | 87890 | 88760 | 89630 | -980 | -110 | 8 | 90 | 2 |
| 1805 | 89540 | 90830 | 91600 | 88310 | 88830 | 89890 | -710 | 350 | 23500 | 38210 | 5510 |
| 1806 | 90610 | 90920 | 90920 | 90920 | 90920 | 90920 | 310 | 310 | 4 | 60 | 4 |
| 1807 | 89150 | 90810 | 90810 | 89570 | 89570 | 90380 | 420 | 1230 | 8 | 146 | 2 |
| 1808 | 90220 | 89870 | 89870 | 89870 | 89870 | 89870 | -350 | -350 | 2 | 34 | 0 |
| 1809 | 90830 | 92090 | 92850 | 89820 | 90020 | 91200 | -810 | 370 | 138 | 168 | 30 |
| 小计 | 1074518 | 531950 / -4976 | |||||||||
| 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 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 32 | 0 | |||
| 1711 | 143710 | 143710 | 143710 | 0 | 0 | 0 | 6 | 0 | |||
| 1712 | 145460 | 145460 | 145460 | 0 | 0 | 0 | 32 | 0 | |||
| 1801 | 145790 | 146070 | 146590 | 144300 | 144770 | 145450 | -1020 | -340 | 17334 | 18498 | -696 |
| 1802 | 143400 | 143070 | 143070 | -330 | -330 | 0 | 4 | 0 | |||
| 1803 | 147630 | 147290 | 147290 | -340 | -340 | 0 | 2 | 0 | |||
| 1804 | 149120 | 149120 | 149120 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 146760 | 147500 | 147660 | 145290 | 145830 | 146350 | -930 | -410 | 78 | 174 | -4 |
| 1806 | 146350 | 146350 | 146350 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 145550 | 145140 | 145140 | -410 | -410 | 0 | 0 | 0 | |||
| 1808 | 145550 | 145550 | 145550 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 147560 | 147560 | 147560 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 17412 | 18754 / -700 | |||||||||
