|
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
|
54720
|
54410
|
54530
|
54140
|
54360
|
54280
|
-360
|
-440
|
24050
|
33320
|
-4510
|
|
1802
|
54930
|
54600
|
54700
|
54270
|
54530
|
54460
|
-400
|
-470
|
130666
|
130120
|
-8006
|
|
1803
|
55070
|
54710
|
54840
|
54420
|
54690
|
54600
|
-380
|
-470
|
158260
|
226206
|
1116
|
|
1804
|
55220
|
54810
|
54950
|
54570
|
54850
|
54740
|
-370
|
-480
|
31834
|
106934
|
2
|
|
1805
|
55380
|
55090
|
55120
|
54710
|
54990
|
54880
|
-390
|
-500
|
23408
|
77632
|
-3576
|
|
1806
|
55570
|
55130
|
55270
|
54880
|
55120
|
55020
|
-450
|
-550
|
2430
|
46236
|
196
|
|
1807
|
55690
|
55300
|
55450
|
55050
|
55280
|
55220
|
-410
|
-470
|
478
|
27792
|
50
|
|
1808
|
55780
|
55380
|
55560
|
55240
|
55380
|
55380
|
-400
|
-400
|
318
|
25170
|
36
|
|
1809
|
55950
|
55600
|
55760
|
55430
|
55570
|
55640
|
-380
|
-310
|
626
|
19608
|
-116
|
|
1810
|
56170
|
55830
|
55960
|
55600
|
55790
|
55750
|
-380
|
-420
|
436
|
17128
|
-30
|
|
1811
|
56300
|
56010
|
56070
|
55750
|
55910
|
55840
|
-390
|
-460
|
84
|
1412
|
48
|
|
1812
|
56510
|
56170
|
56200
|
55880
|
56020
|
55980
|
-490
|
-530
|
136
|
754
|
-30
|
|
小计
|
|
|
|
|
|
|
|
|
372726
|
712312 / -14820
|
|
|
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
|
14965
|
14930
|
15020
|
14735
|
14855
|
14880
|
-110
|
-85
|
11020
|
76310
|
-4400
|
|
1802
|
15060
|
15060
|
15125
|
14825
|
14935
|
14985
|
-125
|
-75
|
236334
|
245526
|
-15814
|
|
1803
|
15165
|
15150
|
15220
|
14925
|
15040
|
15080
|
-125
|
-85
|
201984
|
326382
|
-9022
|
|
1804
|
15260
|
15250
|
15315
|
15025
|
15135
|
15175
|
-125
|
-85
|
60674
|
126166
|
-4434
|
|
1805
|
15350
|
15330
|
15400
|
15110
|
15220
|
15265
|
-130
|
-85
|
29850
|
71862
|
634
|
|
1806
|
15435
|
15395
|
15480
|
15210
|
15300
|
15325
|
-135
|
-110
|
850
|
14740
|
-126
|
|
1807
|
15535
|
15475
|
15560
|
15285
|
15390
|
15410
|
-145
|
-125
|
300
|
1676
|
64
|
|
1808
|
15590
|
15635
|
15635
|
15350
|
15450
|
15435
|
-140
|
-155
|
34
|
986
|
6
|
|
1809
|
15655
|
15700
|
15700
|
15450
|
15520
|
15560
|
-135
|
-95
|
30
|
522
|
6
|
|
1810
|
15710
|
15655
|
15725
|
15500
|
15540
|
15580
|
-170
|
-130
|
40
|
440
|
2
|
|
1811
|
15740
|
15580
|
15580
|
15580
|
15580
|
15580
|
-160
|
-160
|
2
|
382
|
0
|
|
1812
|
15825
|
15710
|
15785
|
15605
|
15675
|
15680
|
-150
|
-145
|
42
|
270
|
20
|
|
小计
|
|
|
|
|
|
|
|
|
541160
|
865262 / -33064
|
|
|
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
|
25985
|
26045
|
26070
|
25880
|
26040
|
25950
|
55
|
-35
|
5650
|
10910
|
-4030
|
|
1802
|
25970
|
26050
|
26090
|
25850
|
26040
|
25965
|
70
|
-5
|
127678
|
146426
|
-12044
|
|
1803
|
25995
|
26070
|
26110
|
25875
|
26060
|
25990
|
65
|
-5
|
323376
|
234586
|
9522
|
|
1804
|
25970
|
26015
|
26080
|
25865
|
26030
|
25960
|
60
|
-10
|
42092
|
51122
|
3640
|
|
1805
|
25930
|
25950
|
26035
|
25835
|
25995
|
25930
|
65
|
0
|
39882
|
63740
|
3928
|
|
1806
|
25895
|
25950
|
25990
|
25800
|
25955
|
25885
|
60
|
-10
|
1008
|
8240
|
544
|
|
1807
|
25845
|
25850
|
25960
|
25795
|
25855
|
25845
|
10
|
0
|
152
|
506
|
30
|
|
1808
|
25830
|
25860
|
25860
|
25820
|
25820
|
25840
|
-10
|
10
|
6
|
392
|
0
|
|
1809
|
25755
|
25805
|
25810
|
25705
|
25810
|
25755
|
55
|
0
|
58
|
540
|
-6
|
|
1810
|
25740
|
25715
|
25750
|
25655
|
25750
|
25710
|
10
|
-30
|
16
|
516
|
0
|
|
1811
|
25660
|
25695
|
25695
|
25615
|
25615
|
25655
|
-45
|
-5
|
4
|
172
|
0
|
|
1812
|
25650
|
|
|
|
25650
|
25650
|
0
|
0
|
0
|
64
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
539922
|
517214 / 1584
|
|
|
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
|
19325
|
19390
|
19410
|
19255
|
19320
|
19300
|
-5
|
-25
|
810
|
4660
|
-260
|
|
1802
|
19405
|
19425
|
19590
|
19345
|
19405
|
19445
|
0
|
40
|
47440
|
41510
|
-1142
|
|
1803
|
19385
|
19435
|
19550
|
19320
|
19405
|
19410
|
20
|
25
|
11394
|
19130
|
230
|
|
1804
|
19380
|
19430
|
19500
|
19330
|
19420
|
19395
|
40
|
15
|
194
|
870
|
34
|
|
1805
|
19420
|
19460
|
19525
|
19305
|
19370
|
19410
|
-50
|
-10
|
406
|
2254
|
-74
|
|
1806
|
19485
|
19390
|
19390
|
19390
|
19390
|
19390
|
-95
|
-95
|
2
|
184
|
-2
|
|
1807
|
19415
|
19470
|
19470
|
19380
|
19390
|
19420
|
-25
|
5
|
18
|
124
|
0
|
|
1808
|
19430
|
|
|
|
19430
|
19430
|
0
|
0
|
0
|
42
|
0
|
|
1809
|
19455
|
19520
|
19555
|
19365
|
19365
|
19455
|
-90
|
0
|
196
|
102
|
2
|
|
1810
|
19455
|
19510
|
19610
|
19505
|
19610
|
19540
|
155
|
85
|
6
|
30
|
2
|
|
1811
|
19480
|
|
|
|
19480
|
19480
|
0
|
0
|
0
|
62
|
0
|
|
1812
|
19010
|
|
|
|
19010
|
19010
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
60466
|
68968 / -1210
|
|
|
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
|
97670
|
97150
|
97470
|
96030
|
96900
|
96780
|
-770
|
-890
|
1956
|
30960
|
-936
|
|
1802
|
98580
|
97300
|
97300
|
97300
|
97300
|
97300
|
-1280
|
-1280
|
2
|
156
|
0
|
|
1803
|
98310
|
98300
|
98300
|
97000
|
97900
|
97700
|
-410
|
-610
|
126
|
3892
|
48
|
|
1804
|
98780
|
97030
|
98590
|
97030
|
97150
|
97710
|
-1630
|
-1070
|
16
|
94
|
-2
|
|
1805
|
98820
|
98340
|
98710
|
97000
|
98490
|
98030
|
-330
|
-790
|
659222
|
477646
|
-21776
|
|
1806
|
98900
|
98240
|
98290
|
98200
|
98290
|
98240
|
-610
|
-660
|
14
|
120
|
4
|
|
1807
|
99410
|
99010
|
99180
|
97500
|
99000
|
98480
|
-410
|
-930
|
16944
|
38022
|
-100
|
|
1808
|
98560
|
97960
|
98870
|
97700
|
97700
|
98150
|
-860
|
-410
|
16
|
78
|
12
|
|
1809
|
99750
|
99240
|
99540
|
97980
|
99450
|
98950
|
-300
|
-800
|
4220
|
25448
|
1000
|
|
1810
|
99200
|
|
|
|
99200
|
99200
|
0
|
0
|
0
|
98
|
0
|
|
1811
|
99070
|
|
|
|
99070
|
99070
|
0
|
0
|
0
|
36
|
0
|
|
1812
|
100450
|
98600
|
98600
|
98600
|
98600
|
98600
|
-1850
|
-1850
|
2
|
20
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
682518
|
576570 / -21750
|
|
|
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
|
142700
|
142700
|
142910
|
142000
|
142450
|
142570
|
-250
|
-130
|
244
|
3948
|
-108
|
|
1802
|
143560
|
142660
|
142660
|
142660
|
142660
|
142660
|
-900
|
-900
|
2
|
8
|
2
|
|
1803
|
140760
|
|
|
|
139870
|
139870
|
-890
|
-890
|
0
|
2
|
0
|
|
1804
|
140410
|
|
|
|
139520
|
139520
|
-890
|
-890
|
0
|
2
|
0
|
|
1805
|
145060
|
145490
|
145670
|
144340
|
144610
|
144990
|
-450
|
-70
|
8574
|
17708
|
-62
|
|
1806
|
145660
|
|
|
|
145590
|
145590
|
-70
|
-70
|
0
|
2
|
0
|
|
1807
|
143760
|
|
|
|
143690
|
143690
|
-70
|
-70
|
0
|
0
|
0
|
|
1808
|
145520
|
|
|
|
145450
|
145450
|
-70
|
-70
|
0
|
4
|
0
|
|
1809
|
146150
|
144700
|
146330
|
144700
|
145600
|
145590
|
-550
|
-560
|
90
|
258
|
2
|
|
1810
|
146740
|
|
|
|
146740
|
146740
|
0
|
0
|
0
|
0
|
0
|
|
1811
|
147110
|
|
|
|
147110
|
147110
|
0
|
0
|
0
|
0
|
0
|
|
1812
|
147110
|
|
|
|
147110
|
147110
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
8910
|
21932 / -166
|
|
