|
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
|
|||||||||||
|
1801
|
54920
|
54950
|
55080
|
54570
|
54680
|
54710
|
-240
|
-210
|
21610
|
43370
|
-3490
|
|
1802
|
55140
|
55090
|
55230
|
54700
|
54850
|
54940
|
-290
|
-200
|
130204
|
149810
|
-7306
|
|
1803
|
55270
|
55250
|
55350
|
54810
|
54970
|
55050
|
-300
|
-220
|
97976
|
218480
|
-1368
|
|
1804
|
55380
|
55400
|
55470
|
54920
|
55090
|
55170
|
-290
|
-210
|
27882
|
105708
|
3954
|
|
1805
|
55580
|
55590
|
55620
|
55080
|
55240
|
55300
|
-340
|
-280
|
18700
|
82950
|
1354
|
|
1806
|
55850
|
55700
|
55790
|
55260
|
55440
|
55480
|
-410
|
-370
|
2566
|
46026
|
-122
|
|
1807
|
55920
|
55860
|
55930
|
55440
|
55590
|
55650
|
-330
|
-270
|
516
|
27644
|
8
|
|
1808
|
56050
|
56070
|
56100
|
55580
|
55720
|
55760
|
-330
|
-290
|
588
|
24952
|
212
|
|
1809
|
56240
|
56100
|
56260
|
55770
|
55910
|
55910
|
-330
|
-330
|
956
|
19488
|
-212
|
|
1810
|
56330
|
56460
|
56460
|
55950
|
56060
|
56120
|
-270
|
-210
|
1012
|
17242
|
-256
|
|
1811
|
56490
|
56540
|
56580
|
56110
|
56200
|
56210
|
-290
|
-280
|
166
|
1344
|
0
|
|
1812
|
56600
|
56580
|
56650
|
56140
|
56320
|
56360
|
-280
|
-240
|
328
|
794
|
38
|
|
小计
|
|
|
|
|
|
|
|
|
302504
|
737808 / -7188
|
|
|
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
|
|||||||||||
|
1801
|
15055
|
14995
|
15045
|
14935
|
14960
|
14970
|
-95
|
-85
|
7790
|
89110
|
-1580
|
|
1802
|
15165
|
15060
|
15155
|
15030
|
15065
|
15085
|
-100
|
-80
|
190698
|
283696
|
-12558
|
|
1803
|
15260
|
15190
|
15255
|
15135
|
15165
|
15180
|
-95
|
-80
|
128422
|
322438
|
2044
|
|
1804
|
15375
|
15300
|
15350
|
15230
|
15255
|
15275
|
-120
|
-100
|
37926
|
126606
|
3306
|
|
1805
|
15445
|
15395
|
15450
|
15320
|
15345
|
15375
|
-100
|
-70
|
22692
|
66880
|
2250
|
|
1806
|
15530
|
15480
|
15525
|
15415
|
15415
|
15460
|
-115
|
-70
|
816
|
14880
|
-76
|
|
1807
|
15645
|
15540
|
15615
|
15505
|
15505
|
15540
|
-140
|
-105
|
172
|
1598
|
-12
|
|
1808
|
15700
|
15680
|
15680
|
15575
|
15585
|
15615
|
-115
|
-85
|
42
|
938
|
-10
|
|
1809
|
15810
|
15715
|
15730
|
15670
|
15670
|
15695
|
-140
|
-115
|
14
|
524
|
-2
|
|
1810
|
15920
|
15790
|
15790
|
15700
|
15700
|
15740
|
-220
|
-180
|
32
|
408
|
6
|
|
1811
|
15830
|
15860
|
15860
|
15760
|
15760
|
15810
|
-70
|
-20
|
54
|
352
|
40
|
|
1812
|
15895
|
15870
|
15915
|
15805
|
15830
|
15825
|
-65
|
-70
|
68
|
140
|
24
|
|
小计
|
|
|
|
|
|
|
|
|
388726
|
907570 / -6568
|
|
|
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
|
|||||||||||
|
1801
|
25845
|
26000
|
26000
|
25755
|
25780
|
25875
|
-65
|
30
|
5800
|
25440
|
-2640
|
|
1802
|
25855
|
25980
|
26000
|
25745
|
25775
|
25890
|
-80
|
35
|
216656
|
168272
|
-2320
|
|
1803
|
25850
|
25900
|
26010
|
25730
|
25765
|
25880
|
-85
|
30
|
156208
|
182370
|
18206
|
|
1804
|
25840
|
25950
|
25975
|
25690
|
25720
|
25845
|
-120
|
5
|
33234
|
37442
|
5810
|
|
1805
|
25790
|
26000
|
26000
|
25635
|
25680
|
25800
|
-110
|
10
|
25394
|
56630
|
376
|
|
1806
|
25750
|
25860
|
25900
|
25600
|
25640
|
25775
|
-110
|
25
|
876
|
4792
|
344
|
|
1807
|
25655
|
25795
|
25795
|
25555
|
25555
|
25700
|
-100
|
45
|
128
|
380
|
80
|
|
1808
|
25665
|
25710
|
25730
|
25540
|
25540
|
25695
|
-125
|
30
|
20
|
386
|
14
|
|
1809
|
25575
|
25690
|
25690
|
25460
|
25460
|
25620
|
-115
|
45
|
54
|
474
|
-18
|
|
1810
|
25575
|
25620
|
25620
|
25410
|
25410
|
25580
|
-165
|
5
|
50
|
508
|
14
|
|
1811
|
25625
|
25585
|
25585
|
25585
|
25585
|
25585
|
-40
|
-40
|
2
|
162
|
0
|
|
1812
|
25475
|
25350
|
25450
|
25350
|
25450
|
25400
|
-25
|
-75
|
4
|
64
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
438426
|
476920 / 19866
|
|
|
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
|
|||||||||||
|
1801
|
18945
|
19125
|
19295
|
19055
|
19215
|
19210
|
270
|
265
|
2120
|
8130
|
-580
|
|
1802
|
19005
|
19180
|
19390
|
19095
|
19310
|
19250
|
305
|
245
|
59086
|
42516
|
1536
|
|
1803
|
18980
|
19115
|
19380
|
19095
|
19305
|
19260
|
325
|
280
|
13906
|
15668
|
622
|
|
1804
|
18990
|
19145
|
19345
|
19140
|
19295
|
19245
|
305
|
255
|
306
|
640
|
-6
|
|
1805
|
19005
|
19200
|
19350
|
19135
|
19335
|
19250
|
330
|
245
|
880
|
2382
|
252
|
|
1806
|
18990
|
19210
|
19295
|
19210
|
19285
|
19230
|
295
|
240
|
20
|
192
|
4
|
|
1807
|
19110
|
19285
|
19295
|
19285
|
19295
|
19290
|
185
|
180
|
6
|
120
|
4
|
|
1808
|
19010
|
19355
|
19355
|
19355
|
19355
|
19355
|
345
|
345
|
2
|
48
|
2
|
|
1809
|
19015
|
19235
|
19365
|
19150
|
19340
|
19250
|
325
|
235
|
194
|
94
|
20
|
|
1810
|
19050
|
19200
|
19380
|
19200
|
19320
|
19305
|
270
|
255
|
14
|
28
|
2
|
|
1811
|
19040
|
19275
|
19390
|
19275
|
19360
|
19350
|
320
|
310
|
8
|
60
|
-6
|
|
1812
|
19010
|
|
|
|
19010
|
19010
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
76542
|
69878 / 1850
|
|
|
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
|
|||||||||||
|
1801
|
97630
|
98470
|
98850
|
97300
|
97580
|
97810
|
-50
|
180
|
5052
|
34308
|
-1992
|
|
1802
|
97840
|
99830
|
99830
|
98110
|
98110
|
99000
|
270
|
1160
|
52
|
168
|
10
|
|
1803
|
98270
|
99190
|
99460
|
98000
|
98170
|
98840
|
-100
|
570
|
128
|
4032
|
-8
|
|
1804
|
98410
|
|
|
|
98410
|
98410
|
0
|
0
|
0
|
102
|
0
|
|
1805
|
98750
|
99820
|
99980
|
98260
|
98620
|
99150
|
-130
|
400
|
620810
|
515014
|
-14600
|
|
1806
|
96790
|
100220
|
100220
|
98650
|
98960
|
99330
|
2170
|
2540
|
28
|
112
|
-8
|
|
1807
|
99060
|
100000
|
100860
|
98780
|
99160
|
99680
|
100
|
620
|
24336
|
31546
|
5572
|
|
1808
|
99350
|
99600
|
100850
|
99600
|
100000
|
100300
|
650
|
950
|
16
|
72
|
2
|
|
1809
|
99470
|
100420
|
100790
|
99080
|
99420
|
99840
|
-50
|
370
|
7044
|
23674
|
1764
|
|
1810
|
99420
|
99950
|
100840
|
99950
|
99960
|
100310
|
540
|
890
|
24
|
88
|
0
|
|
1811
|
99570
|
99770
|
99770
|
99750
|
99750
|
99760
|
180
|
190
|
6
|
38
|
2
|
|
1812
|
98430
|
100450
|
100450
|
100450
|
100450
|
100450
|
2020
|
2020
|
2
|
20
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
657498
|
609174 / -9258
|
|
|
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
|
|||||||||||
|
1801
|
143550
|
143850
|
143850
|
142140
|
142730
|
142470
|
-820
|
-1080
|
1152
|
4196
|
-776
|
|
1802
|
142730
|
|
|
|
142730
|
142730
|
0
|
0
|
0
|
8
|
0
|
|
1803
|
140850
|
|
|
|
139790
|
139790
|
-1060
|
-1060
|
0
|
2
|
0
|
|
1804
|
140500
|
|
|
|
139440
|
139440
|
-1060
|
-1060
|
0
|
2
|
0
|
|
1805
|
145910
|
146150
|
146350
|
144590
|
145050
|
145280
|
-860
|
-630
|
9410
|
17224
|
534
|
|
1806
|
146520
|
|
|
|
145890
|
145890
|
-630
|
-630
|
0
|
2
|
0
|
|
1807
|
144610
|
|
|
|
143990
|
143990
|
-620
|
-620
|
0
|
0
|
0
|
|
1808
|
146380
|
|
|
|
145750
|
145750
|
-630
|
-630
|
0
|
4
|
0
|
|
1809
|
146760
|
147000
|
147000
|
145830
|
145880
|
146260
|
-880
|
-500
|
52
|
182
|
6
|
|
1810
|
147350
|
|
|
|
147350
|
147350
|
0
|
0
|
0
|
0
|
0
|
|
1811
|
147720
|
|
|
|
147720
|
147720
|
0
|
0
|
0
|
0
|
0
|
|
1812
|
147720
|
|
|
|
147720
|
147720
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
10614
|
21620 / -236
|
|
