|
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 | |||||||||||
| 1711 | 55370 | 55200 | 55340 | 54560 | 55000 | 54970 | -370 | -400 | 68986 | 112978 | -6476 |
| 1712 | 55410 | 55220 | 55340 | 54450 | 54890 | 54910 | -520 | -500 | 298918 | 209684 | 2776 |
| 1801 | 55570 | 55260 | 55440 | 54530 | 55000 | 55000 | -570 | -570 | 82778 | 113542 | 1472 |
| 1802 | 55780 | 55420 | 55590 | 54660 | 55120 | 55110 | -660 | -670 | 23940 | 77104 | 836 |
| 1803 | 56020 | 55640 | 55800 | 54840 | 55300 | 55310 | -720 | -710 | 12412 | 63584 | -1434 |
| 1804 | 56180 | 55840 | 55960 | 55080 | 55480 | 55530 | -700 | -650 | 3092 | 45478 | -60 |
| 1805 | 56390 | 56050 | 56160 | 55240 | 55650 | 55760 | -740 | -630 | 1966 | 43128 | 42 |
| 1806 | 56600 | 56300 | 56360 | 55460 | 55840 | 55940 | -760 | -660 | 2056 | 37946 | 26 |
| 1807 | 56780 | 56450 | 56450 | 55700 | 56000 | 56180 | -780 | -600 | 468 | 22168 | -46 |
| 1808 | 56850 | 56580 | 59980 | 53690 | 56130 | 56540 | -720 | -310 | 478 | 1592 | 132 |
| 1809 | 57050 | 56710 | 56780 | 56000 | 56270 | 56390 | -780 | -660 | 258 | 1970 | -30 |
| 1810 | 57240 | 56850 | 57000 | 56130 | 56370 | 56510 | -870 | -730 | 304 | 218 | -4 |
| 小计 | 495656 | 729392 / -2766 | |||||||||
| 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 | |||||||||||
| 1711 | 16320 | 16310 | 16320 | 15980 | 15990 | 16120 | -330 | -200 | 72464 | 137992 | -10104 |
| 1712 | 16425 | 16410 | 16415 | 16060 | 16080 | 16220 | -345 | -205 | 444652 | 458912 | -72 |
| 1801 | 16500 | 16500 | 16500 | 16150 | 16170 | 16285 | -330 | -215 | 147744 | 198480 | 14982 |
| 1802 | 16555 | 16505 | 16550 | 16220 | 16220 | 16345 | -335 | -210 | 27192 | 62128 | 4632 |
| 1803 | 16615 | 16580 | 16610 | 16290 | 16325 | 16405 | -290 | -210 | 11500 | 56574 | 2336 |
| 1804 | 16650 | 16655 | 16655 | 16350 | 16360 | 16455 | -290 | -195 | 1312 | 11150 | 126 |
| 1805 | 16695 | 16695 | 16700 | 16390 | 16410 | 16505 | -285 | -190 | 1876 | 9046 | 364 |
| 1806 | 16730 | 16560 | 16565 | 16425 | 16450 | 16505 | -280 | -225 | 172 | 1800 | 92 |
| 1807 | 16720 | 16645 | 16645 | 16450 | 16465 | 16500 | -255 | -220 | 64 | 744 | -6 |
| 1808 | 16740 | 16730 | 16730 | 16460 | 16460 | 16515 | -280 | -225 | 128 | 494 | 48 |
| 1809 | 16760 | 16710 | 16715 | 16500 | 16535 | 16600 | -225 | -160 | 128 | 300 | 2 |
| 1810 | 16880 | 16545 | 16705 | 16545 | 16605 | 16610 | -275 | -270 | 12 | 10 | 10 |
| 小计 | 707244 | 937630 / 12410 | |||||||||
| 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 | |||||||||||
| 1711 | 26115 | 25695 | 25840 | 25230 | 25665 | 25560 | -450 | -555 | 62268 | 92338 | -19452 |
| 1712 | 25855 | 25340 | 25445 | 24830 | 25295 | 25155 | -560 | -700 | 470816 | 273550 | 45710 |
| 1801 | 25625 | 25095 | 25200 | 24600 | 25005 | 24910 | -620 | -715 | 187938 | 91802 | 7744 |
| 1802 | 25395 | 25030 | 25030 | 24435 | 24815 | 24735 | -580 | -660 | 12594 | 12470 | 1112 |
| 1803 | 25500 | 24860 | 24880 | 24365 | 24730 | 24620 | -770 | -880 | 178 | 784 | 30 |
| 1804 | 25425 | 24630 | 24645 | 24300 | 24575 | 24410 | -850 | -1015 | 92 | 810 | 4 |
| 1805 | 25115 | 24630 | 24690 | 24120 | 24415 | 24370 | -700 | -745 | 1588 | 3408 | 172 |
| 1806 | 24955 | 24425 | 24430 | 24190 | 24300 | 24245 | -655 | -710 | 158 | 406 | -50 |
| 1807 | 24990 | 24295 | 24330 | 24105 | 24105 | 24250 | -885 | -740 | 24 | 272 | 2 |
| 1808 | 24700 | 24210 | 24220 | 23855 | 24120 | 24090 | -580 | -610 | 24 | 246 | 6 |
| 1809 | 24725 | 24100 | 24180 | 23885 | 24125 | 24000 | -600 | -725 | 24 | 126 | 18 |
| 1810 | 25045 | 23935 | 24260 | 23885 | 24260 | 23995 | -785 | -1050 | 8 | 12 | 6 |
| 小计 | 735712 | 476224 / 35302 | |||||||||
| 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 | |||||||||||
| 1711 | 20480 | 20275 | 20300 | 19670 | 19745 | 19980 | -735 | -500 | 42922 | 54688 | -6876 |
| 1712 | 20335 | 20090 | 20160 | 19265 | 19395 | 19670 | -940 | -665 | 107556 | 42474 | 2818 |
| 1801 | 20175 | 20010 | 20030 | 19080 | 19240 | 19530 | -935 | -645 | 7268 | 9264 | 64 |
| 1802 | 20195 | 19915 | 19915 | 19100 | 19100 | 19490 | -1095 | -705 | 168 | 804 | 6 |
| 1803 | 20145 | 19855 | 19855 | 19350 | 19350 | 19595 | -795 | -550 | 10 | 210 | 0 |
| 1804 | 20015 | 19300 | 19300 | 19300 | 19300 | 19300 | -715 | -715 | 4 | 124 | 0 |
| 1805 | 19960 | 19645 | 19645 | 19050 | 19120 | 19305 | -840 | -655 | 152 | 292 | 22 |
| 1806 | 19830 | 19450 | 19560 | 19005 | 19175 | 19155 | -655 | -675 | 58 | 162 | 32 |
| 1807 | 19870 | 19420 | 19420 | 18985 | 18985 | 19275 | -885 | -595 | 6 | 74 | 2 |
| 1808 | 19515 | 19515 | 19515 | 19515 | 19515 | 19515 | 0 | 0 | 2 | 42 | 0 |
| 1809 | 19405 | 19375 | 19375 | 18335 | 18940 | 19025 | -465 | -380 | 20 | 30 | 14 |
| 1810 | 19450 | 19230 | 19230 | 18990 | 18990 | 19110 | -460 | -340 | 6 | 8 | 4 |
| 小计 | 158172 | 108172 / -3914 | |||||||||
| 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 | |||||||||||
| 1711 | 94530 | 93650 | 95340 | 91590 | 93900 | 93650 | -630 | -880 | 140 | 1008 | -20 |
| 1712 | 93920 | 92820 | 93900 | 92480 | 93530 | 93250 | -390 | -670 | 18 | 218 | -2 |
| 1801 | 94240 | 93700 | 94790 | 92720 | 94710 | 93900 | 470 | -340 | 492036 | 467996 | -1176 |
| 1802 | 94390 | 94180 | 94240 | 93500 | 94240 | 93900 | -150 | -490 | 22 | 170 | 0 |
| 1803 | 94420 | 93920 | 94880 | 93110 | 94880 | 94130 | 460 | -290 | 752 | 3410 | 68 |
| 1804 | 94850 | 93370 | 94860 | 93370 | 94100 | 94140 | -750 | -710 | 20 | 80 | -6 |
| 1805 | 94890 | 94130 | 95300 | 93330 | 95230 | 94410 | 340 | -480 | 89148 | 166442 | 12274 |
| 1806 | 95320 | 94550 | 94550 | 94500 | 94500 | 94530 | -820 | -790 | 6 | 80 | 6 |
| 1807 | 95090 | 95090 | 95090 | 0 | 0 | 0 | 156 | 0 | |||
| 1808 | 95900 | 95710 | 95710 | 95710 | 95710 | 95710 | -190 | -190 | 2 | 40 | 2 |
| 1809 | 95620 | 94900 | 95800 | 94290 | 95770 | 95020 | 150 | -600 | 184 | 888 | 2 |
| 1810 | 93910 | 93910 | 93910 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 582328 | 640488 / 11148 | |||||||||
| 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 | |||||||||||
| 1711 | 145330 | 144550 | 144550 | -780 | -780 | 0 | 10 | 0 | |||
| 1712 | 146500 | 145390 | 145390 | 145390 | 145390 | 145390 | -1110 | -1110 | 2 | 70 | 2 |
| 1801 | 147320 | 146900 | 146900 | 145210 | 145480 | 146090 | -1840 | -1230 | 15880 | 19716 | 700 |
| 1802 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 149180 | 147930 | 147930 | -1250 | -1250 | 0 | 2 | 0 | |||
| 1804 | 148060 | 146820 | 146820 | -1240 | -1240 | 0 | 4 | 0 | |||
| 1805 | 148550 | 147900 | 147910 | 146290 | 146290 | 147340 | -2260 | -1210 | 108 | 182 | -18 |
| 1806 | 148160 | 148160 | 148160 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 147330 | 146130 | 146130 | -1200 | -1200 | 0 | 0 | 0 | |||
| 1808 | 147330 | 147330 | 147330 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 149630 | 148050 | 148170 | 147920 | 148170 | 148040 | -1460 | -1590 | 6 | 32 | 2 |
| 1810 | 149630 | 149630 | 149630 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15996 | 20020 / 686 | |||||||||
