|
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
|
54710
|
54600
|
55070
|
54430
|
55000
|
54730
|
290
|
20
|
22210
|
41160
|
-2210
|
|
1802
|
54940
|
54740
|
55280
|
54560
|
55180
|
54870
|
240
|
-70
|
154148
|
148736
|
-1074
|
|
1803
|
55050
|
54870
|
55420
|
54680
|
55320
|
55020
|
270
|
-30
|
135860
|
226444
|
7964
|
|
1804
|
55170
|
55090
|
55560
|
54810
|
55470
|
55200
|
300
|
30
|
33418
|
107712
|
2004
|
|
1805
|
55300
|
55240
|
55710
|
54970
|
55630
|
55380
|
330
|
80
|
21026
|
82876
|
-74
|
|
1806
|
55480
|
55330
|
55880
|
55150
|
55780
|
55540
|
300
|
60
|
1994
|
46128
|
102
|
|
1807
|
55650
|
55510
|
56020
|
55320
|
55940
|
55730
|
290
|
80
|
554
|
27676
|
32
|
|
1808
|
55760
|
55620
|
56160
|
55500
|
56080
|
55960
|
320
|
200
|
408
|
25020
|
68
|
|
1809
|
55910
|
55880
|
56350
|
55680
|
56300
|
55960
|
390
|
50
|
1052
|
19720
|
232
|
|
1810
|
56120
|
56000
|
56550
|
55900
|
56500
|
56250
|
380
|
130
|
678
|
17186
|
-56
|
|
1811
|
56210
|
56110
|
56660
|
56070
|
56650
|
56590
|
440
|
380
|
44
|
1344
|
0
|
|
1812
|
56360
|
56310
|
56750
|
56170
|
56740
|
56430
|
380
|
70
|
82
|
790
|
-4
|
|
小计
|
|
|
|
|
|
|
|
|
371474
|
744792 / 6984
|
|
|
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
|
14970
|
15000
|
15025
|
14810
|
14940
|
14915
|
-30
|
-55
|
11830
|
84310
|
-4800
|
|
1802
|
15085
|
15060
|
15145
|
14905
|
15050
|
15015
|
-35
|
-70
|
224166
|
275750
|
-7946
|
|
1803
|
15180
|
15175
|
15245
|
15015
|
15140
|
15125
|
-40
|
-55
|
178014
|
328124
|
5686
|
|
1804
|
15275
|
15265
|
15340
|
15110
|
15235
|
15215
|
-40
|
-60
|
43822
|
127894
|
1288
|
|
1805
|
15375
|
15345
|
15430
|
15205
|
15325
|
15315
|
-50
|
-60
|
27494
|
69084
|
2204
|
|
1806
|
15460
|
15425
|
15505
|
15300
|
15420
|
15395
|
-40
|
-65
|
836
|
14864
|
-16
|
|
1807
|
15540
|
15505
|
15565
|
15405
|
15515
|
15485
|
-25
|
-55
|
322
|
1612
|
14
|
|
1808
|
15615
|
15565
|
15660
|
15475
|
15585
|
15530
|
-30
|
-85
|
82
|
980
|
42
|
|
1809
|
15695
|
15635
|
15715
|
15540
|
15655
|
15620
|
-40
|
-75
|
80
|
524
|
0
|
|
1810
|
15740
|
15755
|
15755
|
15610
|
15690
|
15710
|
-50
|
-30
|
80
|
438
|
30
|
|
1811
|
15810
|
15800
|
15800
|
15710
|
15770
|
15735
|
-40
|
-75
|
64
|
380
|
28
|
|
1812
|
15825
|
15860
|
15895
|
15730
|
15780
|
15790
|
-45
|
-35
|
156
|
240
|
100
|
|
小计
|
|
|
|
|
|
|
|
|
486946
|
904200 / -3370
|
|
|
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
|
25875
|
25805
|
25960
|
25710
|
25955
|
25885
|
80
|
10
|
9230
|
19900
|
-5540
|
|
1802
|
25890
|
25820
|
25985
|
25670
|
25980
|
25810
|
90
|
-80
|
199944
|
163114
|
-5158
|
|
1803
|
25880
|
25810
|
25990
|
25670
|
25990
|
25820
|
110
|
-60
|
179698
|
202016
|
19646
|
|
1804
|
25845
|
25750
|
25950
|
25635
|
25950
|
25795
|
105
|
-50
|
35386
|
41344
|
3902
|
|
1805
|
25800
|
25700
|
25900
|
25590
|
25900
|
25745
|
100
|
-55
|
23268
|
56662
|
32
|
|
1806
|
25775
|
25645
|
25870
|
25580
|
25865
|
25800
|
90
|
25
|
4712
|
6582
|
1790
|
|
1807
|
25700
|
25615
|
25805
|
25560
|
25805
|
25725
|
105
|
25
|
102
|
418
|
38
|
|
1808
|
25695
|
25555
|
25750
|
25550
|
25750
|
25575
|
55
|
-120
|
16
|
386
|
0
|
|
1809
|
25620
|
25540
|
25750
|
25385
|
25750
|
25600
|
130
|
-20
|
80
|
514
|
40
|
|
1810
|
25580
|
25465
|
25700
|
25375
|
25700
|
25615
|
120
|
35
|
54
|
514
|
6
|
|
1811
|
25585
|
25470
|
25625
|
25405
|
25625
|
25465
|
40
|
-120
|
30
|
158
|
-4
|
|
1812
|
25400
|
25425
|
25425
|
25425
|
25425
|
25425
|
25
|
25
|
2
|
64
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
452522
|
491672 / 14752
|
|
|
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
|
19210
|
19260
|
19400
|
19155
|
19320
|
19325
|
110
|
115
|
3930
|
5490
|
-2640
|
|
1802
|
19250
|
19365
|
19495
|
19205
|
19405
|
19350
|
155
|
100
|
48210
|
43036
|
520
|
|
1803
|
19260
|
19375
|
19480
|
19215
|
19415
|
19350
|
155
|
90
|
12456
|
16686
|
1018
|
|
1804
|
19245
|
19320
|
19455
|
19220
|
19445
|
19340
|
200
|
95
|
228
|
670
|
30
|
|
1805
|
19250
|
19340
|
19500
|
19200
|
19455
|
19380
|
205
|
130
|
652
|
2338
|
-44
|
|
1806
|
19230
|
19270
|
19420
|
19235
|
19420
|
19305
|
190
|
75
|
6
|
190
|
-2
|
|
1807
|
19290
|
19160
|
19270
|
19160
|
19265
|
19210
|
-25
|
-80
|
18
|
122
|
2
|
|
1808
|
19355
|
19280
|
19280
|
19280
|
19280
|
19280
|
-75
|
-75
|
2
|
48
|
0
|
|
1809
|
19250
|
19335
|
19480
|
19220
|
19480
|
19310
|
230
|
60
|
190
|
92
|
-2
|
|
1810
|
19305
|
19310
|
19320
|
19310
|
19320
|
19315
|
15
|
10
|
4
|
26
|
-2
|
|
1811
|
19350
|
19480
|
19480
|
19480
|
19480
|
19480
|
130
|
130
|
4
|
60
|
0
|
|
1812
|
19010
|
|
|
|
19010
|
19010
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
65700
|
68758 / -1120
|
|
|
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
|
97810
|
97560
|
98110
|
96420
|
98110
|
97160
|
300
|
-650
|
2964
|
33096
|
-1212
|
|
1802
|
99000
|
97000
|
97400
|
96350
|
97000
|
96990
|
-2000
|
-2010
|
20
|
158
|
-10
|
|
1803
|
98840
|
97770
|
98790
|
97040
|
98790
|
97530
|
-50
|
-1310
|
340
|
3858
|
-174
|
|
1804
|
98410
|
98050
|
98050
|
97510
|
97510
|
97610
|
-900
|
-800
|
10
|
96
|
-6
|
|
1805
|
99150
|
98690
|
99200
|
97210
|
99180
|
98100
|
30
|
-1050
|
725542
|
514988
|
-26
|
|
1806
|
99330
|
98560
|
99230
|
97320
|
99230
|
98080
|
-100
|
-1250
|
14
|
116
|
4
|
|
1807
|
99680
|
99200
|
99680
|
97740
|
99670
|
98870
|
-10
|
-810
|
21586
|
35220
|
3674
|
|
1808
|
100300
|
98820
|
98820
|
98440
|
98440
|
98560
|
-1860
|
-1740
|
6
|
66
|
-6
|
|
1809
|
99840
|
99410
|
100030
|
98120
|
100030
|
99030
|
190
|
-810
|
5380
|
24216
|
542
|
|
1810
|
100310
|
99360
|
99550
|
98610
|
99550
|
99200
|
-760
|
-1110
|
20
|
98
|
10
|
|
1811
|
99760
|
99070
|
99070
|
99070
|
99070
|
99070
|
-690
|
-690
|
2
|
36
|
-2
|
|
1812
|
100450
|
|
|
|
100450
|
100450
|
0
|
0
|
0
|
20
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
755884
|
611968 / 2794
|
|
|
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
|
142470
|
142730
|
143200
|
141800
|
143200
|
142540
|
730
|
70
|
256
|
4072
|
-124
|
|
1802
|
142730
|
143800
|
143800
|
143320
|
143320
|
143560
|
590
|
830
|
4
|
6
|
-2
|
|
1803
|
139790
|
|
|
|
140600
|
140600
|
810
|
810
|
0
|
2
|
0
|
|
1804
|
139440
|
|
|
|
140250
|
140250
|
810
|
810
|
0
|
2
|
0
|
|
1805
|
145280
|
145500
|
145640
|
144130
|
145310
|
144930
|
30
|
-350
|
9820
|
17392
|
168
|
|
1806
|
145890
|
|
|
|
145530
|
145530
|
-360
|
-360
|
0
|
2
|
0
|
|
1807
|
143990
|
|
|
|
143640
|
143640
|
-350
|
-350
|
0
|
0
|
0
|
|
1808
|
145750
|
|
|
|
145390
|
145390
|
-360
|
-360
|
0
|
4
|
0
|
|
1809
|
146260
|
145200
|
146200
|
145200
|
146200
|
145980
|
-60
|
-280
|
44
|
202
|
20
|
|
1810
|
146850
|
|
|
|
146850
|
146850
|
0
|
0
|
0
|
0
|
0
|
|
1811
|
147210
|
|
|
|
147210
|
147210
|
0
|
0
|
0
|
0
|
0
|
|
1812
|
147210
|
|
|
|
147210
|
147210
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
10124
|
21682 / 62
|
|
