|
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
|
54440
|
54610
|
54760
|
54380
|
54440
|
54510
|
0
|
70
|
17210
|
20540
|
-7080
|
|
1802
|
54610
|
54830
|
54980
|
54520
|
54630
|
54710
|
20
|
100
|
67140
|
127364
|
-3232
|
|
1803
|
54800
|
55000
|
55180
|
54680
|
54800
|
54890
|
0
|
90
|
161198
|
229634
|
-5568
|
|
1804
|
54940
|
55120
|
55320
|
54830
|
54940
|
55050
|
0
|
110
|
28018
|
108702
|
1084
|
|
1805
|
55080
|
55310
|
55480
|
54990
|
55080
|
55210
|
0
|
130
|
17366
|
79152
|
634
|
|
1806
|
55280
|
55460
|
55620
|
55180
|
55250
|
55370
|
-30
|
90
|
4368
|
45996
|
-112
|
|
1807
|
55380
|
55610
|
55750
|
55370
|
55420
|
55520
|
40
|
140
|
368
|
27800
|
0
|
|
1808
|
55550
|
55900
|
55900
|
55550
|
55570
|
55680
|
20
|
130
|
162
|
25268
|
66
|
|
1809
|
55770
|
56090
|
56090
|
55730
|
55750
|
55890
|
-20
|
120
|
88
|
19598
|
-16
|
|
1810
|
55930
|
56220
|
56260
|
55840
|
55910
|
56010
|
-20
|
80
|
128
|
17144
|
-2
|
|
1811
|
55960
|
56380
|
56380
|
55990
|
56010
|
56090
|
50
|
130
|
254
|
1626
|
186
|
|
1812
|
55950
|
56500
|
56500
|
56110
|
56190
|
56250
|
240
|
300
|
118
|
768
|
28
|
|
小计
|
|
|
|
|
|
|
|
|
296418
|
703592 / -14012
|
|
|
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
|
14855
|
14865
|
14910
|
14810
|
14880
|
14860
|
25
|
5
|
13060
|
68220
|
-4700
|
|
1802
|
14950
|
14945
|
15005
|
14875
|
14970
|
14940
|
20
|
-10
|
125526
|
221892
|
-9766
|
|
1803
|
15045
|
15040
|
15100
|
14970
|
15060
|
15030
|
15
|
-15
|
174670
|
340496
|
6070
|
|
1804
|
15145
|
15135
|
15190
|
15060
|
15140
|
15120
|
-5
|
-25
|
36552
|
128648
|
1248
|
|
1805
|
15230
|
15220
|
15275
|
15140
|
15220
|
15205
|
-10
|
-25
|
28722
|
77668
|
3394
|
|
1806
|
15320
|
15305
|
15360
|
15225
|
15305
|
15305
|
-15
|
-15
|
1948
|
14966
|
178
|
|
1807
|
15385
|
15375
|
15420
|
15325
|
15380
|
15370
|
-5
|
-15
|
144
|
1716
|
36
|
|
1808
|
15475
|
15320
|
15480
|
15320
|
15420
|
15405
|
-55
|
-70
|
178
|
1036
|
36
|
|
1809
|
15510
|
15465
|
15520
|
15465
|
15490
|
15500
|
-20
|
-10
|
40
|
522
|
2
|
|
1810
|
15585
|
15600
|
15600
|
15540
|
15550
|
15560
|
-35
|
-25
|
20
|
436
|
-2
|
|
1811
|
15655
|
15590
|
15615
|
15590
|
15595
|
15595
|
-60
|
-60
|
132
|
422
|
36
|
|
1812
|
15680
|
15705
|
15705
|
15670
|
15670
|
15700
|
-10
|
20
|
28
|
290
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
381020
|
856312 / -3468
|
|
|
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
|
26245
|
26235
|
26245
|
25925
|
26020
|
26105
|
-225
|
-140
|
4730
|
5080
|
-2830
|
|
1802
|
26200
|
26220
|
26275
|
26005
|
26020
|
26135
|
-180
|
-65
|
80484
|
127260
|
-10868
|
|
1803
|
26220
|
26260
|
26305
|
26015
|
26040
|
26165
|
-180
|
-55
|
302676
|
246380
|
-13158
|
|
1804
|
26185
|
26240
|
26280
|
26000
|
26015
|
26140
|
-170
|
-45
|
38772
|
60388
|
2768
|
|
1805
|
26140
|
26230
|
26235
|
25955
|
25970
|
26090
|
-170
|
-50
|
32488
|
67872
|
1262
|
|
1806
|
26150
|
26190
|
26200
|
25910
|
25920
|
26035
|
-230
|
-115
|
2140
|
12222
|
414
|
|
1807
|
26055
|
26065
|
26120
|
25890
|
25890
|
26015
|
-165
|
-40
|
40
|
532
|
-12
|
|
1808
|
26020
|
26020
|
26070
|
25910
|
25930
|
25995
|
-90
|
-25
|
20
|
394
|
0
|
|
1809
|
26000
|
25740
|
26055
|
25740
|
25850
|
25885
|
-150
|
-115
|
194
|
578
|
-22
|
|
1810
|
25955
|
25925
|
25955
|
25755
|
25755
|
25865
|
-200
|
-90
|
36
|
526
|
-4
|
|
1811
|
25975
|
25895
|
25895
|
25800
|
25800
|
25845
|
-175
|
-130
|
4
|
176
|
-4
|
|
1812
|
25715
|
25760
|
25770
|
25645
|
25645
|
25720
|
-70
|
5
|
8
|
68
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
461592
|
521476 / -22454
|
|
|
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
|
19480
|
19495
|
19560
|
19295
|
19305
|
19410
|
-175
|
-70
|
490
|
4240
|
-190
|
|
1802
|
19515
|
19570
|
19685
|
19350
|
19415
|
19500
|
-100
|
-15
|
38552
|
36732
|
-3556
|
|
1803
|
19535
|
19600
|
19675
|
19350
|
19420
|
19490
|
-115
|
-45
|
17300
|
23680
|
1140
|
|
1804
|
19475
|
19540
|
19615
|
19300
|
19405
|
19505
|
-70
|
30
|
112
|
954
|
10
|
|
1805
|
19475
|
19620
|
19665
|
19300
|
19430
|
19530
|
-45
|
55
|
482
|
2574
|
110
|
|
1806
|
19470
|
|
|
|
19470
|
19470
|
0
|
0
|
0
|
182
|
0
|
|
1807
|
19475
|
|
|
|
19475
|
19475
|
0
|
0
|
0
|
122
|
0
|
|
1808
|
19500
|
|
|
|
19500
|
19500
|
0
|
0
|
0
|
42
|
0
|
|
1809
|
19485
|
19570
|
19630
|
19345
|
19455
|
19475
|
-30
|
-10
|
126
|
102
|
-2
|
|
1810
|
19530
|
|
|
|
19530
|
19530
|
0
|
0
|
0
|
34
|
0
|
|
1811
|
19480
|
|
|
|
19480
|
19480
|
0
|
0
|
0
|
62
|
0
|
|
1812
|
19010
|
|
|
|
19010
|
19010
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
57062
|
68724 / -2488
|
|
|
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
|
99080
|
99810
|
97880
|
98890
|
98960
|
1080
|
1150
|
2628
|
29952
|
216
|
|
1802
|
98670
|
99810
|
99840
|
99490
|
99540
|
99740
|
870
|
1070
|
94
|
220
|
62
|
|
1803
|
98670
|
98700
|
100180
|
98700
|
99830
|
99710
|
1160
|
1040
|
336
|
4054
|
26
|
|
1804
|
97970
|
99990
|
100440
|
99860
|
100440
|
100180
|
2470
|
2210
|
8
|
90
|
-4
|
|
1805
|
99140
|
99240
|
100900
|
98910
|
100420
|
100340
|
1280
|
1200
|
806584
|
532080
|
28056
|
|
1806
|
99420
|
|
|
|
99420
|
99420
|
0
|
0
|
0
|
120
|
0
|
|
1807
|
99580
|
99670
|
101300
|
99330
|
100840
|
100760
|
1260
|
1180
|
15400
|
39220
|
1316
|
|
1808
|
99660
|
99980
|
101520
|
99980
|
101110
|
101030
|
1450
|
1370
|
8
|
76
|
2
|
|
1809
|
100080
|
100060
|
101740
|
99850
|
101360
|
101220
|
1280
|
1140
|
5144
|
30578
|
1426
|
|
1810
|
100000
|
101100
|
101460
|
100910
|
101320
|
101190
|
1320
|
1190
|
56
|
150
|
32
|
|
1811
|
100190
|
101600
|
101600
|
101600
|
101600
|
101600
|
1410
|
1410
|
2
|
40
|
2
|
|
1812
|
98600
|
|
|
|
99850
|
99850
|
1250
|
1250
|
0
|
20
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
830260
|
636600 / 31134
|
|
|
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
|
142430
|
142600
|
143590
|
142600
|
143490
|
143200
|
1060
|
770
|
348
|
3284
|
-140
|
|
1802
|
142050
|
|
|
|
142820
|
142820
|
770
|
770
|
0
|
6
|
0
|
|
1803
|
139270
|
|
|
|
140020
|
140020
|
750
|
750
|
0
|
2
|
0
|
|
1804
|
138920
|
|
|
|
139670
|
139670
|
750
|
750
|
0
|
2
|
0
|
|
1805
|
144340
|
144700
|
145560
|
144550
|
145300
|
145070
|
960
|
730
|
12054
|
17964
|
-80
|
|
1806
|
144940
|
|
|
|
145670
|
145670
|
730
|
730
|
0
|
2
|
0
|
|
1807
|
143040
|
|
|
|
143760
|
143760
|
720
|
720
|
0
|
0
|
0
|
|
1808
|
144800
|
|
|
|
145530
|
145530
|
730
|
730
|
0
|
4
|
0
|
|
1809
|
145390
|
146100
|
146410
|
145730
|
146300
|
146130
|
910
|
740
|
80
|
300
|
36
|
|
1810
|
145970
|
|
|
|
145970
|
145970
|
0
|
0
|
0
|
0
|
0
|
|
1811
|
146340
|
|
|
|
146340
|
146340
|
0
|
0
|
0
|
0
|
0
|
|
1812
|
146340
|
|
|
|
146340
|
146340
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
12482
|
21564 / -184
|
|
