|
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
|
|||||||||||
|
1712
|
54150
|
53760
|
53920
|
53130
|
53350
|
53480
|
-800
|
-670
|
51928
|
78706
|
-4354
|
|
1801
|
54230
|
53840
|
53990
|
53170
|
53410
|
53620
|
-820
|
-610
|
199140
|
153502
|
-10756
|
|
1802
|
54320
|
53990
|
54120
|
53260
|
53480
|
53670
|
-840
|
-650
|
97368
|
140208
|
-3090
|
|
1803
|
54470
|
54110
|
54230
|
53410
|
53620
|
53820
|
-850
|
-650
|
35294
|
127596
|
2836
|
|
1804
|
54640
|
54280
|
54400
|
53590
|
53850
|
53960
|
-790
|
-680
|
10288
|
71050
|
334
|
|
1805
|
54940
|
54520
|
54600
|
53800
|
54050
|
54210
|
-890
|
-730
|
4652
|
52318
|
104
|
|
1806
|
55080
|
54690
|
54770
|
53980
|
54220
|
54400
|
-860
|
-680
|
1034
|
40976
|
-56
|
|
1807
|
55140
|
54840
|
54950
|
54180
|
54410
|
54490
|
-730
|
-650
|
1084
|
27442
|
0
|
|
1808
|
55460
|
55100
|
55160
|
54350
|
54610
|
54750
|
-850
|
-710
|
608
|
23702
|
54
|
|
1809
|
55660
|
55190
|
55320
|
54540
|
54730
|
54850
|
-930
|
-810
|
468
|
19376
|
-4
|
|
1810
|
55840
|
55380
|
55510
|
54760
|
54980
|
55120
|
-860
|
-720
|
864
|
17546
|
-42
|
|
1811
|
55840
|
55630
|
55640
|
55000
|
55050
|
55340
|
-790
|
-500
|
88
|
178
|
12
|
|
小计
|
|
|
|
|
|
|
|
|
402816
|
752600 / -14962
|
|
|
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
|
|||||||||||
|
1712
|
14930
|
15640
|
15640
|
14185
|
14645
|
14770
|
-285
|
-160
|
31494
|
79034
|
-6494
|
|
1801
|
15035
|
14985
|
15025
|
14730
|
14765
|
14870
|
-270
|
-165
|
249122
|
325132
|
-3880
|
|
1802
|
15130
|
15075
|
15130
|
14830
|
14865
|
14965
|
-265
|
-165
|
145948
|
246916
|
20500
|
|
1803
|
15225
|
15120
|
15225
|
14930
|
14965
|
15065
|
-260
|
-160
|
57418
|
102952
|
4098
|
|
1804
|
15305
|
15250
|
15305
|
15020
|
15050
|
15140
|
-255
|
-165
|
9792
|
38020
|
2656
|
|
1805
|
15395
|
15350
|
15395
|
15105
|
15145
|
15230
|
-250
|
-165
|
5760
|
25602
|
1232
|
|
1806
|
15470
|
15430
|
15455
|
15205
|
15230
|
15325
|
-240
|
-145
|
708
|
5360
|
372
|
|
1807
|
15540
|
15520
|
15590
|
15305
|
15305
|
15445
|
-235
|
-95
|
70
|
1078
|
6
|
|
1808
|
15625
|
15615
|
15680
|
15430
|
15430
|
15565
|
-195
|
-60
|
32
|
688
|
-10
|
|
1809
|
15770
|
15765
|
15765
|
15480
|
15545
|
15565
|
-225
|
-205
|
74
|
434
|
4
|
|
1810
|
15830
|
15795
|
15795
|
15550
|
15560
|
15650
|
-270
|
-180
|
8
|
306
|
2
|
|
1811
|
15915
|
15855
|
15980
|
15590
|
15700
|
15830
|
-215
|
-85
|
28
|
70
|
14
|
|
小计
|
|
|
|
|
|
|
|
|
500454
|
825592 / 18500
|
|
|
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
|
|||||||||||
|
1712
|
25385
|
25195
|
25265
|
24880
|
25010
|
25070
|
-375
|
-315
|
29316
|
45268
|
-13034
|
|
1801
|
25335
|
25055
|
25150
|
24720
|
24870
|
24960
|
-465
|
-375
|
503008
|
214632
|
-4548
|
|
1802
|
25260
|
25020
|
25120
|
24625
|
24780
|
24875
|
-480
|
-385
|
169412
|
142610
|
17740
|
|
1803
|
25245
|
25040
|
25100
|
24580
|
24700
|
24855
|
-545
|
-390
|
49204
|
49410
|
4582
|
|
1804
|
25230
|
25015
|
25100
|
24560
|
24650
|
24840
|
-580
|
-390
|
3794
|
8778
|
-656
|
|
1805
|
25275
|
24970
|
25125
|
24570
|
24665
|
24845
|
-610
|
-430
|
14040
|
14816
|
3450
|
|
1806
|
25355
|
25015
|
25105
|
24565
|
24575
|
24780
|
-780
|
-575
|
150
|
996
|
0
|
|
1807
|
25340
|
25085
|
25085
|
24550
|
24585
|
24740
|
-755
|
-600
|
46
|
334
|
14
|
|
1808
|
25390
|
25000
|
25000
|
24595
|
24650
|
24750
|
-740
|
-640
|
34
|
360
|
26
|
|
1809
|
25215
|
24995
|
25020
|
24535
|
24590
|
24790
|
-625
|
-425
|
56
|
342
|
-10
|
|
1810
|
25340
|
24950
|
24955
|
24560
|
24560
|
24845
|
-780
|
-495
|
86
|
330
|
-20
|
|
1811
|
25055
|
24965
|
24990
|
24635
|
24635
|
24885
|
-420
|
-170
|
8
|
14
|
4
|
|
小计
|
|
|
|
|
|
|
|
|
769154
|
477890 / 7548
|
|
|
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
|
|||||||||||
|
1712
|
18475
|
18310
|
18435
|
18150
|
18375
|
18295
|
-100
|
-180
|
6256
|
10624
|
-1754
|
|
1801
|
18510
|
18300
|
18495
|
18130
|
18380
|
18340
|
-130
|
-170
|
75850
|
49794
|
1012
|
|
1802
|
18520
|
18405
|
18515
|
17405
|
18410
|
18280
|
-110
|
-240
|
7412
|
10274
|
336
|
|
1803
|
18625
|
18410
|
18530
|
18215
|
18385
|
18370
|
-240
|
-255
|
380
|
574
|
140
|
|
1804
|
18435
|
18450
|
18450
|
18345
|
18365
|
18385
|
-70
|
-50
|
10
|
148
|
2
|
|
1805
|
18640
|
18410
|
18570
|
18160
|
18480
|
18450
|
-160
|
-190
|
424
|
1118
|
120
|
|
1806
|
18630
|
18515
|
18515
|
18420
|
18465
|
18465
|
-165
|
-165
|
10
|
196
|
0
|
|
1807
|
18595
|
18490
|
18755
|
18390
|
18455
|
18640
|
-140
|
45
|
24
|
100
|
-2
|
|
1808
|
18625
|
18515
|
18515
|
18515
|
18515
|
18515
|
-110
|
-110
|
2
|
72
|
0
|
|
1809
|
18690
|
18560
|
18635
|
18465
|
18465
|
18550
|
-225
|
-140
|
6
|
44
|
2
|
|
1810
|
18570
|
18575
|
18575
|
18485
|
18485
|
18545
|
-85
|
-25
|
6
|
28
|
2
|
|
1811
|
18640
|
|
|
|
18640
|
18640
|
0
|
0
|
0
|
14
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
90380
|
72986 / -142
|
|
|
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
|
|||||||||||
|
1712
|
94600
|
93850
|
93850
|
91730
|
91730
|
92290
|
-2870
|
-2310
|
8
|
38
|
-2
|
|
1801
|
94910
|
93400
|
93500
|
90520
|
91340
|
91860
|
-3570
|
-3050
|
80128
|
181086
|
-9626
|
|
1802
|
95150
|
93000
|
93000
|
93000
|
93000
|
93000
|
-2150
|
-2150
|
2
|
176
|
0
|
|
1803
|
95350
|
93580
|
94010
|
91190
|
91610
|
92800
|
-3740
|
-2550
|
1104
|
4212
|
324
|
|
1804
|
94410
|
93720
|
94180
|
91350
|
91350
|
92130
|
-3060
|
-2280
|
30
|
104
|
0
|
|
1805
|
95730
|
93980
|
94370
|
91340
|
92110
|
92860
|
-3620
|
-2870
|
856704
|
505722
|
37072
|
|
1806
|
91840
|
95010
|
95020
|
91690
|
91800
|
92680
|
-40
|
840
|
106
|
140
|
34
|
|
1807
|
96180
|
94340
|
94620
|
91670
|
92410
|
93140
|
-3770
|
-3040
|
3654
|
7132
|
604
|
|
1808
|
98130
|
94840
|
94970
|
92290
|
93210
|
93820
|
-4920
|
-4310
|
8
|
76
|
2
|
|
1809
|
96140
|
95000
|
95200
|
92170
|
92910
|
93510
|
-3230
|
-2630
|
1900
|
5962
|
480
|
|
1810
|
97670
|
|
|
|
94260
|
94260
|
-3410
|
-3410
|
0
|
82
|
0
|
|
1811
|
95800
|
93210
|
93570
|
93210
|
93570
|
93390
|
-2230
|
-2410
|
4
|
8
|
4
|
|
小计
|
|
|
|
|
|
|
|
|
943648
|
704738 / 28892
|
|
|
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
|
|||||||||||
|
1712
|
142200
|
|
|
|
142200
|
142200
|
0
|
0
|
0
|
56
|
0
|
|
1801
|
143260
|
143120
|
143730
|
142660
|
142960
|
143180
|
-300
|
-80
|
12718
|
19834
|
-96
|
|
1802
|
143220
|
|
|
|
143140
|
143140
|
-80
|
-80
|
0
|
4
|
0
|
|
1803
|
145220
|
|
|
|
145140
|
145140
|
-80
|
-80
|
0
|
2
|
0
|
|
1804
|
144270
|
|
|
|
144190
|
144190
|
-80
|
-80
|
0
|
6
|
0
|
|
1805
|
145220
|
144910
|
145600
|
144800
|
145100
|
145140
|
-120
|
-80
|
424
|
1400
|
30
|
|
1806
|
144470
|
|
|
|
144470
|
144470
|
0
|
0
|
0
|
0
|
0
|
|
1807
|
144050
|
|
|
|
143970
|
143970
|
-80
|
-80
|
0
|
0
|
0
|
|
1808
|
143960
|
|
|
|
143880
|
143880
|
-80
|
-80
|
0
|
0
|
0
|
|
1809
|
145820
|
145790
|
145970
|
145790
|
145970
|
145880
|
150
|
60
|
4
|
58
|
0
|
|
1810
|
146420
|
|
|
|
146420
|
146420
|
0
|
0
|
0
|
0
|
0
|
|
1811
|
145580
|
|
|
|
145580
|
145580
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
13146
|
21360 / -66
|
|
