|
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 | 54970 | 54950 | 55280 | 54530 | 54700 | 54790 | -270 | -180 | 63342 | 107452 | -5526 |
| 1712 | 54910 | 54850 | 55240 | 54470 | 54620 | 54780 | -290 | -130 | 267536 | 205172 | -4512 |
| 1801 | 55000 | 54990 | 55330 | 54580 | 54720 | 54860 | -280 | -140 | 81532 | 117110 | 3568 |
| 1802 | 55110 | 54990 | 55420 | 54700 | 54860 | 54970 | -250 | -140 | 21708 | 77962 | 858 |
| 1803 | 55310 | 55270 | 55590 | 54890 | 54990 | 55150 | -320 | -160 | 9680 | 62686 | -898 |
| 1804 | 55530 | 55430 | 55700 | 55080 | 55190 | 55310 | -340 | -220 | 2696 | 45292 | -186 |
| 1805 | 55760 | 55590 | 55960 | 55270 | 55400 | 55480 | -360 | -280 | 2704 | 43148 | 20 |
| 1806 | 55940 | 55750 | 56100 | 55460 | 55590 | 55700 | -350 | -240 | 1446 | 38074 | 128 |
| 1807 | 56180 | 55950 | 56300 | 55670 | 55800 | 55900 | -380 | -280 | 350 | 22250 | 82 |
| 1808 | 56540 | 55990 | 56380 | 55780 | 56110 | 56080 | -430 | -460 | 168 | 1640 | 48 |
| 1809 | 56390 | 56180 | 56390 | 55970 | 56170 | 56200 | -220 | -190 | 200 | 1958 | -12 |
| 1810 | 56510 | 56400 | 56690 | 56010 | 56340 | 56380 | -170 | -130 | 194 | 262 | 44 |
| 小计 | 451556 | 723006 / -6386 | |||||||||
| 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 | 16120 | 16010 | 16165 | 15835 | 16060 | 15995 | -60 | -125 | 48672 | 133800 | -4192 |
| 1712 | 16220 | 16100 | 16255 | 15910 | 16150 | 16080 | -70 | -140 | 411678 | 442524 | -16388 |
| 1801 | 16285 | 16170 | 16340 | 16020 | 16225 | 16170 | -60 | -115 | 155382 | 203282 | 4802 |
| 1802 | 16345 | 16250 | 16400 | 16090 | 16290 | 16235 | -55 | -110 | 27624 | 67206 | 5078 |
| 1803 | 16405 | 16300 | 16455 | 16170 | 16345 | 16300 | -60 | -105 | 11502 | 56338 | -236 |
| 1804 | 16455 | 16380 | 16500 | 16250 | 16395 | 16350 | -60 | -105 | 2418 | 11652 | 502 |
| 1805 | 16505 | 16400 | 16565 | 16300 | 16460 | 16405 | -45 | -100 | 2448 | 9332 | 286 |
| 1806 | 16505 | 16425 | 16615 | 16330 | 16500 | 16470 | -5 | -35 | 520 | 2042 | 242 |
| 1807 | 16500 | 16400 | 16630 | 16355 | 16560 | 16450 | 60 | -50 | 178 | 766 | 22 |
| 1808 | 16515 | 16430 | 16600 | 16370 | 16595 | 16440 | 80 | -75 | 272 | 526 | 32 |
| 1809 | 16600 | 16445 | 16635 | 16415 | 16615 | 16490 | 15 | -110 | 112 | 312 | 12 |
| 1810 | 16610 | 16510 | 16510 | 16510 | 16510 | 16510 | -100 | -100 | 2 | 12 | 2 |
| 小计 | 660808 | 927792 / -9838 | |||||||||
| 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 | 25560 | 25800 | 25965 | 25555 | 25565 | 25720 | 5 | 160 | 34280 | 88878 | -3460 |
| 1712 | 25155 | 25435 | 25650 | 25190 | 25195 | 25390 | 40 | 235 | 377908 | 263276 | -10274 |
| 1801 | 24910 | 25150 | 25380 | 24940 | 24940 | 25125 | 30 | 215 | 207106 | 93240 | 1438 |
| 1802 | 24735 | 24960 | 25180 | 24770 | 24785 | 24940 | 50 | 205 | 11380 | 12754 | 284 |
| 1803 | 24620 | 24730 | 25160 | 24680 | 24680 | 24780 | 60 | 160 | 270 | 860 | 76 |
| 1804 | 24410 | 24780 | 24780 | 24585 | 24585 | 24720 | 175 | 310 | 14 | 808 | -2 |
| 1805 | 24370 | 24505 | 24675 | 24335 | 24430 | 24525 | 60 | 155 | 966 | 3496 | 88 |
| 1806 | 24245 | 24350 | 24500 | 24335 | 24340 | 24385 | 95 | 140 | 72 | 378 | -28 |
| 1807 | 24250 | 24445 | 24480 | 24225 | 24225 | 24415 | -25 | 165 | 34 | 284 | 12 |
| 1808 | 24090 | 24220 | 24425 | 24220 | 24260 | 24340 | 170 | 250 | 16 | 252 | 6 |
| 1809 | 24000 | 24080 | 24300 | 24050 | 24130 | 24125 | 130 | 125 | 16 | 132 | 6 |
| 1810 | 23995 | 24045 | 24045 | 24045 | 24045 | 24045 | 50 | 50 | 2 | 12 | 0 |
| 小计 | 632064 | 464370 / -11854 | |||||||||
| 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 | 19980 | 19755 | 19975 | 19325 | 19350 | 19700 | -630 | -280 | 36238 | 44554 | -10134 |
| 1712 | 19670 | 19405 | 19570 | 19170 | 19200 | 19400 | -470 | -270 | 84344 | 44656 | 2182 |
| 1801 | 19530 | 19240 | 19420 | 19085 | 19105 | 19255 | -425 | -275 | 8268 | 9756 | 492 |
| 1802 | 19490 | 19145 | 19460 | 19090 | 19125 | 19240 | -365 | -250 | 292 | 944 | 140 |
| 1803 | 19595 | 19130 | 19130 | 19130 | 19130 | 19130 | -465 | -465 | 2 | 210 | 0 |
| 1804 | 19300 | 19195 | 19350 | 19080 | 19080 | 19170 | -220 | -130 | 18 | 124 | 0 |
| 1805 | 19305 | 19145 | 19490 | 19020 | 19150 | 19265 | -155 | -40 | 182 | 372 | 80 |
| 1806 | 19155 | 19175 | 19495 | 19105 | 19105 | 19260 | -50 | 105 | 78 | 186 | 24 |
| 1807 | 19275 | 19150 | 19805 | 19060 | 19060 | 19195 | -215 | -80 | 76 | 102 | 28 |
| 1808 | 19515 | 19280 | 19285 | 19070 | 19070 | 19190 | -445 | -325 | 24 | 60 | 18 |
| 1809 | 19025 | 19025 | 19025 | 0 | 0 | 0 | 30 | 0 | |||
| 1810 | 19110 | 19195 | 19195 | 19195 | 19195 | 19195 | 85 | 85 | 2 | 6 | -2 |
| 小计 | 129524 | 101000 / -7172 | |||||||||
| 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 | 93650 | 94450 | 95290 | 93410 | 94050 | 94460 | 400 | 810 | 38 | 1002 | -6 |
| 1712 | 93250 | 94520 | 94890 | 92790 | 94060 | 94000 | 810 | 750 | 34 | 218 | 0 |
| 1801 | 93900 | 94610 | 95610 | 92930 | 94290 | 94240 | 390 | 340 | 720048 | 502384 | 34388 |
| 1802 | 93900 | 93680 | 94190 | 93680 | 94190 | 93930 | 290 | 30 | 4 | 170 | 0 |
| 1803 | 94130 | 94860 | 95560 | 93240 | 94470 | 94330 | 340 | 200 | 878 | 3490 | 80 |
| 1804 | 94140 | 94200 | 94200 | 93710 | 93710 | 94030 | -430 | -110 | 12 | 92 | 12 |
| 1805 | 94410 | 95200 | 96000 | 93400 | 94600 | 94700 | 190 | 290 | 133250 | 175978 | 9536 |
| 1806 | 94530 | 94530 | 94530 | 0 | 0 | 0 | 80 | 0 | |||
| 1807 | 95090 | 94050 | 95040 | 94050 | 95040 | 94380 | -50 | -710 | 6 | 154 | -2 |
| 1808 | 95710 | 95350 | 95350 | 95350 | 95350 | 95350 | -360 | -360 | 2 | 42 | 2 |
| 1809 | 95020 | 95770 | 96500 | 94220 | 95130 | 95400 | 110 | 380 | 264 | 918 | 30 |
| 1810 | 93910 | 94220 | 95600 | 93600 | 95600 | 94410 | 1690 | 500 | 8 | 4 | 4 |
| 小计 | 854544 | 684532 / 44044 | |||||||||
| 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 | 144550 | 144250 | 144250 | -300 | -300 | 0 | 10 | 0 | |||
| 1712 | 145390 | 145390 | 145390 | 0 | 0 | 0 | 70 | 0 | |||
| 1801 | 146090 | 144840 | 145400 | 144380 | 144740 | 144890 | -1350 | -1200 | 12582 | 19862 | 146 |
| 1802 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 147930 | 146710 | 146710 | -1220 | -1220 | 0 | 2 | 0 | |||
| 1804 | 146820 | 145610 | 145610 | -1210 | -1210 | 0 | 4 | 0 | |||
| 1805 | 147340 | 145820 | 146290 | 145800 | 145850 | 145980 | -1490 | -1360 | 58 | 204 | 22 |
| 1806 | 146950 | 146950 | 146950 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 146130 | 144780 | 144780 | -1350 | -1350 | 0 | 0 | 0 | |||
| 1808 | 146130 | 146130 | 146130 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 148040 | 147730 | 147730 | 147730 | 147730 | 147730 | -310 | -310 | 2 | 32 | 0 |
| 1810 | 148040 | 148040 | 148040 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12642 | 20188 / 168 | |||||||||
