|
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
|
52680
|
52990
|
53080
|
52590
|
52850
|
52750
|
170
|
70
|
26114
|
56210
|
-5764
|
|
1801
|
52760
|
52990
|
53240
|
52620
|
52900
|
52850
|
140
|
90
|
150266
|
153326
|
-3492
|
|
1802
|
52820
|
53010
|
53250
|
52680
|
52950
|
52880
|
130
|
60
|
77870
|
161762
|
2982
|
|
1803
|
52930
|
53030
|
53320
|
52800
|
53060
|
52980
|
130
|
50
|
22540
|
135880
|
282
|
|
1804
|
53090
|
53350
|
53540
|
52980
|
53220
|
53110
|
130
|
20
|
8430
|
73744
|
-1096
|
|
1805
|
53330
|
53660
|
53820
|
53160
|
53370
|
53370
|
40
|
40
|
6356
|
53670
|
114
|
|
1806
|
53470
|
53790
|
53790
|
53360
|
53580
|
53570
|
110
|
100
|
1448
|
40970
|
-38
|
|
1807
|
53710
|
53920
|
53930
|
53590
|
53800
|
53740
|
90
|
30
|
252
|
27488
|
-30
|
|
1808
|
53770
|
54150
|
54150
|
53730
|
53950
|
53900
|
180
|
130
|
128
|
24044
|
10
|
|
1809
|
54010
|
54200
|
54270
|
53900
|
54160
|
54090
|
150
|
80
|
150
|
19578
|
-18
|
|
1810
|
54220
|
54450
|
54460
|
54090
|
54340
|
54300
|
120
|
80
|
250
|
17648
|
18
|
|
1811
|
54380
|
54490
|
54490
|
54300
|
54460
|
54350
|
80
|
-30
|
74
|
370
|
24
|
|
小计
|
|
|
|
|
|
|
|
|
293878
|
764690 / -7008
|
|
|
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
|
14345
|
14565
|
14565
|
14420
|
14485
|
14475
|
140
|
130
|
13094
|
72150
|
1406
|
|
1801
|
14530
|
14660
|
14700
|
14530
|
14600
|
14595
|
70
|
65
|
199288
|
255404
|
-11250
|
|
1802
|
14630
|
14780
|
14810
|
14635
|
14705
|
14695
|
75
|
65
|
163266
|
302394
|
12556
|
|
1803
|
14730
|
14875
|
14910
|
14735
|
14805
|
14795
|
75
|
65
|
38798
|
117848
|
2692
|
|
1804
|
14820
|
14960
|
14970
|
14825
|
14900
|
14880
|
80
|
60
|
9646
|
46294
|
1186
|
|
1805
|
14895
|
15060
|
15060
|
14910
|
14975
|
14975
|
80
|
80
|
6766
|
29870
|
638
|
|
1806
|
14955
|
15130
|
15130
|
15005
|
15065
|
15065
|
110
|
110
|
342
|
5622
|
94
|
|
1807
|
15055
|
15165
|
15185
|
15085
|
15120
|
15125
|
65
|
70
|
164
|
1058
|
-110
|
|
1808
|
15185
|
15255
|
15260
|
15200
|
15200
|
15215
|
15
|
30
|
26
|
642
|
4
|
|
1809
|
15225
|
15350
|
15350
|
15250
|
15280
|
15275
|
55
|
50
|
32
|
438
|
-2
|
|
1810
|
15300
|
15395
|
15395
|
15315
|
15320
|
15350
|
20
|
50
|
20
|
304
|
-8
|
|
1811
|
15435
|
|
|
|
15435
|
15435
|
0
|
0
|
0
|
152
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
431442
|
832176 / 7206
|
|
|
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
|
24910
|
25040
|
25330
|
24935
|
25290
|
25155
|
380
|
245
|
7246
|
28100
|
-2156
|
|
1801
|
24810
|
25075
|
25260
|
24855
|
25185
|
25050
|
375
|
240
|
418478
|
166806
|
-21888
|
|
1802
|
24725
|
25000
|
25185
|
24765
|
25110
|
24975
|
385
|
250
|
226732
|
163258
|
-222
|
|
1803
|
24665
|
24910
|
25180
|
24715
|
25040
|
24915
|
375
|
250
|
58986
|
64572
|
3752
|
|
1804
|
24635
|
24860
|
25115
|
24695
|
25000
|
24915
|
365
|
280
|
2404
|
8776
|
-194
|
|
1805
|
24680
|
24920
|
25120
|
24705
|
25000
|
24905
|
320
|
225
|
12758
|
24846
|
1958
|
|
1806
|
24590
|
24840
|
25145
|
24710
|
24960
|
24875
|
370
|
285
|
44
|
998
|
2
|
|
1807
|
24590
|
24965
|
24965
|
24790
|
24800
|
24830
|
210
|
240
|
28
|
304
|
-10
|
|
1808
|
24495
|
24850
|
24940
|
24720
|
24800
|
24805
|
305
|
310
|
24
|
374
|
-2
|
|
1809
|
24640
|
24845
|
24970
|
24715
|
24915
|
24870
|
275
|
230
|
50
|
350
|
-6
|
|
1810
|
24570
|
24905
|
24905
|
24700
|
24900
|
24785
|
330
|
215
|
16
|
236
|
2
|
|
1811
|
24510
|
24775
|
25075
|
24660
|
24820
|
24865
|
310
|
355
|
66
|
30
|
4
|
|
小计
|
|
|
|
|
|
|
|
|
726832
|
458650 / -18760
|
|
|
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
|
18240
|
18490
|
18695
|
18410
|
18695
|
18505
|
455
|
265
|
2926
|
8970
|
-626
|
|
1801
|
18290
|
18510
|
18765
|
18385
|
18750
|
18560
|
460
|
270
|
62056
|
44492
|
-1410
|
|
1802
|
18305
|
18550
|
18750
|
18405
|
18750
|
18570
|
445
|
265
|
12786
|
14578
|
1388
|
|
1803
|
18285
|
18370
|
18735
|
18370
|
18730
|
18550
|
445
|
265
|
744
|
2128
|
408
|
|
1804
|
18335
|
18610
|
18615
|
18515
|
18575
|
18570
|
240
|
235
|
14
|
150
|
0
|
|
1805
|
18340
|
18695
|
18695
|
18500
|
18660
|
18590
|
320
|
250
|
244
|
1082
|
-20
|
|
1806
|
18330
|
18665
|
18665
|
18620
|
18620
|
18640
|
290
|
310
|
8
|
198
|
0
|
|
1807
|
18395
|
18585
|
18585
|
18585
|
18585
|
18585
|
190
|
190
|
2
|
108
|
2
|
|
1808
|
18410
|
18680
|
18690
|
18645
|
18645
|
18675
|
235
|
265
|
18
|
64
|
-4
|
|
1809
|
18450
|
18635
|
18730
|
18635
|
18730
|
18680
|
280
|
230
|
4
|
46
|
2
|
|
1810
|
18490
|
18705
|
18715
|
18705
|
18715
|
18710
|
225
|
220
|
4
|
28
|
0
|
|
1811
|
18465
|
18640
|
18640
|
18640
|
18640
|
18640
|
175
|
175
|
2
|
20
|
2
|
|
小计
|
|
|
|
|
|
|
|
|
78808
|
71864 / -258
|
|
|
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
|
89650
|
|
|
|
89650
|
89650
|
0
|
0
|
0
|
24
|
0
|
|
1801
|
90680
|
90370
|
90740
|
88820
|
89330
|
89660
|
-1350
|
-1020
|
51002
|
143614
|
-8862
|
|
1802
|
90750
|
89710
|
89880
|
89710
|
89880
|
89840
|
-870
|
-910
|
302
|
292
|
116
|
|
1803
|
91320
|
91050
|
91250
|
89370
|
89910
|
90190
|
-1410
|
-1130
|
1590
|
4326
|
-8
|
|
1804
|
91080
|
91010
|
91010
|
91010
|
91010
|
91010
|
-70
|
-70
|
12
|
106
|
-4
|
|
1805
|
91560
|
91300
|
91590
|
89570
|
90150
|
90600
|
-1410
|
-960
|
828688
|
536670
|
14510
|
|
1806
|
92210
|
90660
|
91750
|
89770
|
89770
|
90820
|
-2440
|
-1390
|
110
|
172
|
44
|
|
1807
|
91860
|
91730
|
91910
|
89960
|
90530
|
90910
|
-1330
|
-950
|
6570
|
10214
|
1220
|
|
1808
|
92460
|
90900
|
90900
|
90900
|
90900
|
90900
|
-1560
|
-1560
|
2
|
76
|
0
|
|
1809
|
92310
|
91990
|
92390
|
90390
|
91050
|
91320
|
-1260
|
-990
|
2178
|
7856
|
572
|
|
1810
|
93110
|
|
|
|
92280
|
92280
|
-830
|
-830
|
0
|
82
|
0
|
|
1811
|
92710
|
|
|
|
92710
|
92710
|
0
|
0
|
0
|
8
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
890454
|
703440 / 7588
|
|
|
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
|
139600
|
|
|
|
139600
|
139600
|
0
|
0
|
0
|
56
|
0
|
|
1801
|
142060
|
142010
|
142090
|
140200
|
140670
|
141050
|
-1390
|
-1010
|
16116
|
20932
|
902
|
|
1802
|
142710
|
|
|
|
142710
|
142710
|
0
|
0
|
0
|
4
|
0
|
|
1803
|
142910
|
|
|
|
141900
|
141900
|
-1010
|
-1010
|
0
|
2
|
0
|
|
1804
|
142350
|
|
|
|
141340
|
141340
|
-1010
|
-1010
|
0
|
4
|
0
|
|
1805
|
144600
|
144500
|
144570
|
142700
|
142980
|
143560
|
-1620
|
-1040
|
1494
|
2252
|
206
|
|
1806
|
143860
|
|
|
|
143860
|
143860
|
0
|
0
|
0
|
0
|
0
|
|
1807
|
143440
|
|
|
|
142410
|
142410
|
-1030
|
-1030
|
0
|
0
|
0
|
|
1808
|
143350
|
|
|
|
142320
|
142320
|
-1030
|
-1030
|
0
|
0
|
0
|
|
1809
|
145600
|
145760
|
145830
|
143870
|
144770
|
144880
|
-830
|
-720
|
36
|
84
|
12
|
|
1810
|
146190
|
|
|
|
146190
|
146190
|
0
|
0
|
0
|
0
|
0
|
|
1811
|
145350
|
|
|
|
145350
|
145350
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
17646
|
23334 / 1120
|
|
