|
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 | 49710 | 49780 | 50430 | 49750 | 50230 | 50180 | 520 | 470 | 62928 | 70302 | -9118 |
| 1711 | 49850 | 49840 | 50510 | 49820 | 50260 | 50160 | 410 | 310 | 247008 | 179006 | -8606 |
| 1712 | 49890 | 49900 | 50580 | 49890 | 50330 | 50250 | 440 | 360 | 89048 | 150862 | -2510 |
| 1801 | 49970 | 49980 | 50750 | 49980 | 50440 | 50370 | 470 | 400 | 27578 | 65554 | 2884 |
| 1802 | 50170 | 50240 | 50860 | 50200 | 50610 | 50550 | 440 | 380 | 8694 | 42132 | 412 |
| 1803 | 50280 | 50380 | 51040 | 50380 | 50760 | 50680 | 480 | 400 | 5474 | 41578 | 862 |
| 1804 | 50610 | 50590 | 51250 | 50590 | 50960 | 50940 | 350 | 330 | 1940 | 18918 | 866 |
| 1805 | 50800 | 50770 | 51370 | 50770 | 51150 | 51110 | 350 | 310 | 1118 | 16106 | 482 |
| 1806 | 51010 | 51020 | 51560 | 50980 | 51420 | 51280 | 410 | 270 | 640 | 14688 | 86 |
| 1807 | 51090 | 51300 | 51760 | 51200 | 51600 | 51530 | 510 | 440 | 468 | 7338 | -62 |
| 1808 | 51230 | 51380 | 51870 | 51360 | 51740 | 51690 | 510 | 460 | 164 | 972 | 46 |
| 1809 | 51360 | 51480 | 52020 | 51370 | 51800 | 51790 | 440 | 430 | 118 | 200 | 24 |
| 小计 | 445178 | 607656 / -14634 | |||||||||
| 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 | 16445 | 16440 | 16570 | 16245 | 16330 | 16375 | -115 | -70 | 31574 | 68500 | -4560 |
| 1711 | 16605 | 16550 | 16680 | 16335 | 16420 | 16470 | -185 | -135 | 718406 | 371886 | -20130 |
| 1712 | 16695 | 16650 | 16775 | 16445 | 16510 | 16570 | -185 | -125 | 350332 | 342730 | 29518 |
| 1801 | 16765 | 16760 | 16845 | 16505 | 16580 | 16640 | -185 | -125 | 101384 | 133764 | 6454 |
| 1802 | 16680 | 16780 | 16880 | 16550 | 16635 | 16680 | -45 | 0 | 10086 | 46828 | 36 |
| 1803 | 16785 | 16760 | 16915 | 16595 | 16675 | 16735 | -110 | -50 | 5270 | 47606 | 84 |
| 1804 | 16740 | 16820 | 16935 | 16635 | 16680 | 16760 | -60 | 20 | 616 | 9748 | 80 |
| 1805 | 16810 | 16820 | 16990 | 16650 | 16760 | 16790 | -50 | -20 | 3138 | 6776 | 168 |
| 1806 | 16970 | 16790 | 16955 | 16665 | 16780 | 16810 | -190 | -160 | 704 | 1746 | 26 |
| 1807 | 16800 | 16815 | 16930 | 16715 | 16800 | 16810 | 0 | 10 | 196 | 770 | -118 |
| 1808 | 17025 | 16795 | 16845 | 16710 | 16820 | 16815 | -205 | -210 | 178 | 486 | -20 |
| 1809 | 16955 | 16885 | 16970 | 16700 | 16800 | 16845 | -155 | -110 | 120 | 152 | 58 |
| 小计 | 1222004 | 1030992 / 11596 | |||||||||
| 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 | 25275 | 25335 | 25660 | 24800 | 25470 | 25365 | 195 | 90 | 34442 | 55746 | -8038 |
| 1711 | 24965 | 25025 | 25350 | 24385 | 25175 | 24940 | 210 | -25 | 461462 | 246606 | -8492 |
| 1712 | 24800 | 24835 | 25150 | 24210 | 25010 | 24815 | 210 | 15 | 227850 | 134942 | 10058 |
| 1801 | 24625 | 24570 | 24990 | 24050 | 24860 | 24650 | 235 | 25 | 55870 | 43668 | 5022 |
| 1802 | 24505 | 24295 | 24850 | 24065 | 24710 | 24535 | 205 | 30 | 356 | 4274 | -8 |
| 1803 | 24185 | 24215 | 24720 | 24215 | 24695 | 24560 | 510 | 375 | 22 | 680 | -6 |
| 1804 | 24040 | 24190 | 24580 | 23825 | 24560 | 24170 | 520 | 130 | 60 | 776 | -24 |
| 1805 | 24135 | 24040 | 24550 | 23700 | 24355 | 24185 | 220 | 50 | 420 | 1470 | 76 |
| 1806 | 23860 | 23900 | 24380 | 23580 | 24240 | 23795 | 380 | -65 | 156 | 464 | 26 |
| 1807 | 23890 | 23800 | 23970 | 23395 | 23970 | 23665 | 80 | -225 | 16 | 248 | 2 |
| 1808 | 23935 | 23600 | 24085 | 23400 | 24085 | 23670 | 150 | -265 | 24 | 238 | -6 |
| 1809 | 23540 | 23600 | 23800 | 23260 | 23800 | 23590 | 260 | 50 | 8 | 30 | -6 |
| 小计 | 780686 | 489142 / -1396 | |||||||||
| 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 | 21175 | 21175 | 21675 | 20925 | 21350 | 21350 | 175 | 175 | 24948 | 25434 | -2566 |
| 1711 | 20470 | 20500 | 20970 | 20180 | 20600 | 20575 | 130 | 105 | 365516 | 88710 | 9468 |
| 1712 | 19875 | 19960 | 20370 | 19805 | 20185 | 20120 | 310 | 245 | 16184 | 14338 | 3192 |
| 1801 | 19710 | 19700 | 20060 | 19515 | 19835 | 19820 | 125 | 110 | 2684 | 3464 | -64 |
| 1802 | 19360 | 19630 | 19695 | 19630 | 19635 | 19645 | 275 | 285 | 8 | 208 | -2 |
| 1803 | 18980 | 19300 | 19395 | 19100 | 19395 | 19220 | 415 | 240 | 8 | 130 | 2 |
| 1804 | 18740 | 18985 | 18985 | 18985 | 18985 | 18985 | 245 | 245 | 2 | 96 | -2 |
| 1805 | 18710 | 18760 | 18965 | 18680 | 18680 | 18850 | -30 | 140 | 42 | 132 | -10 |
| 1806 | 18565 | 18850 | 18850 | 18785 | 18785 | 18815 | 220 | 250 | 4 | 136 | -2 |
| 1807 | 18355 | 18355 | 18355 | 0 | 0 | 0 | 68 | 0 | |||
| 1808 | 18530 | 18530 | 18530 | 0 | 0 | 0 | 40 | 0 | |||
| 1809 | 18230 | 18350 | 18350 | 18335 | 18335 | 18340 | 105 | 110 | 4 | 14 | 0 |
| 小计 | 409400 | 132770 / 10016 | |||||||||
| 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 | 84060 | 83210 | 83650 | 82050 | 83500 | 82740 | -560 | -1320 | 232 | 296 | -26 |
| 1711 | 84430 | 83420 | 84040 | 82930 | 83610 | 83370 | -820 | -1060 | 156 | 1158 | 30 |
| 1712 | 85810 | 83910 | 84100 | 83220 | 83880 | 83640 | -1930 | -2170 | 30 | 218 | -4 |
| 1801 | 86020 | 84010 | 84890 | 83050 | 84060 | 83950 | -1960 | -2070 | 610436 | 491886 | -38788 |
| 1802 | 86090 | 84000 | 84510 | 84000 | 84200 | 84450 | -1890 | -1640 | 60 | 198 | 8 |
| 1803 | 85950 | 84280 | 84990 | 83650 | 84500 | 84330 | -1450 | -1620 | 128 | 1988 | 64 |
| 1804 | 86600 | 85040 | 85160 | 85040 | 85160 | 85070 | -1440 | -1530 | 8 | 98 | 8 |
| 1805 | 86570 | 84800 | 85690 | 83900 | 84750 | 84820 | -1820 | -1750 | 40626 | 54946 | 7852 |
| 1806 | 87560 | 85550 | 85560 | 84650 | 84650 | 85370 | -2910 | -2190 | 10 | 60 | 0 |
| 1807 | 87900 | 84910 | 85570 | 84910 | 85560 | 85370 | -2340 | -2530 | 16 | 146 | 0 |
| 1808 | 87110 | 85990 | 86570 | 85550 | 85550 | 86020 | -1560 | -1090 | 8 | 40 | 6 |
| 1809 | 88170 | 86200 | 87080 | 85330 | 85920 | 86220 | -2250 | -1950 | 454 | 418 | 170 |
| 小计 | 652164 | 551452 / -30680 | |||||||||
| 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 | 145000 | 145000 | 143500 | 143500 | 143680 | 200 | 380 | 32 | 32 | 0 |
| 1711 | 143710 | 143710 | 143710 | 0 | 0 | 0 | 6 | 0 | |||
| 1712 | 145460 | 145850 | 145850 | 390 | 390 | 0 | 32 | 0 | |||
| 1801 | 144070 | 144820 | 146180 | 143790 | 145350 | 145070 | 1280 | 1000 | 19596 | 18656 | 664 |
| 1802 | 141710 | 141710 | 141710 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 145890 | 146900 | 146900 | 1010 | 1010 | 0 | 2 | 0 | |||
| 1804 | 147370 | 148390 | 148390 | 1020 | 1020 | 0 | 0 | 0 | |||
| 1805 | 145340 | 145630 | 147010 | 144830 | 146460 | 146090 | 1120 | 750 | 34 | 182 | 4 |
| 1806 | 144930 | 145680 | 145680 | 750 | 750 | 0 | 0 | 0 | |||
| 1807 | 144140 | 144880 | 144880 | 740 | 740 | 0 | 0 | 0 | |||
| 1808 | 144140 | 144880 | 144880 | 740 | 740 | 0 | 0 | 0 | |||
| 1809 | 147560 | 145580 | 147390 | 145580 | 147390 | 146480 | -170 | -1080 | 4 | 10 | 4 |
| 小计 | 19666 | 18924 / 672 | |||||||||
