|
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
|
54510
|
54760
|
54920
|
54580
|
54730
|
54690
|
220
|
180
|
16270
|
14470
|
-6070
|
|
1802
|
54710
|
55050
|
55150
|
54740
|
54930
|
54900
|
220
|
190
|
61908
|
126474
|
-890
|
|
1803
|
54890
|
55210
|
55310
|
54900
|
55110
|
55080
|
220
|
190
|
158968
|
232216
|
2582
|
|
1804
|
55050
|
55370
|
55460
|
55060
|
55240
|
55220
|
190
|
170
|
28068
|
111372
|
2670
|
|
1805
|
55210
|
55460
|
55600
|
55230
|
55410
|
55390
|
200
|
180
|
16172
|
80942
|
1790
|
|
1806
|
55370
|
55700
|
55760
|
55420
|
55550
|
55570
|
180
|
200
|
2358
|
45786
|
-210
|
|
1807
|
55520
|
55830
|
55900
|
55600
|
55700
|
55710
|
180
|
190
|
284
|
27812
|
12
|
|
1808
|
55680
|
56060
|
56060
|
55750
|
55870
|
55870
|
190
|
190
|
108
|
25268
|
0
|
|
1809
|
55890
|
56230
|
56230
|
55900
|
56040
|
56030
|
150
|
140
|
216
|
19644
|
46
|
|
1810
|
56010
|
56300
|
56440
|
56000
|
56190
|
56230
|
180
|
220
|
152
|
17156
|
12
|
|
1811
|
56090
|
55860
|
56600
|
55860
|
56410
|
56330
|
320
|
240
|
244
|
1516
|
-110
|
|
1812
|
56250
|
56650
|
56750
|
56300
|
56520
|
56480
|
270
|
230
|
96
|
808
|
40
|
|
小计
|
|
|
|
|
|
|
|
|
284844
|
703464 / -128
|
|
|
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
|
14860
|
14920
|
15085
|
14920
|
15040
|
14995
|
180
|
135
|
8150
|
63260
|
-4960
|
|
1802
|
14940
|
14995
|
15165
|
14990
|
15120
|
15070
|
180
|
130
|
107242
|
215174
|
-6718
|
|
1803
|
15030
|
15100
|
15260
|
15085
|
15210
|
15165
|
180
|
135
|
236926
|
360746
|
20250
|
|
1804
|
15120
|
15170
|
15340
|
15165
|
15285
|
15250
|
165
|
130
|
52434
|
134606
|
5958
|
|
1805
|
15205
|
15250
|
15425
|
15235
|
15360
|
15325
|
155
|
120
|
24070
|
76926
|
-742
|
|
1806
|
15305
|
15360
|
15500
|
15300
|
15445
|
15395
|
140
|
90
|
1322
|
15140
|
174
|
|
1807
|
15370
|
15455
|
15555
|
15365
|
15515
|
15460
|
145
|
90
|
216
|
1728
|
12
|
|
1808
|
15405
|
15490
|
15620
|
15475
|
15570
|
15505
|
165
|
100
|
102
|
1062
|
26
|
|
1809
|
15500
|
15545
|
15670
|
15540
|
15670
|
15590
|
170
|
90
|
52
|
540
|
18
|
|
1810
|
15560
|
15605
|
15630
|
15595
|
15630
|
15610
|
70
|
50
|
40
|
434
|
-2
|
|
1811
|
15595
|
15645
|
15700
|
15645
|
15700
|
15665
|
105
|
70
|
8
|
422
|
0
|
|
1812
|
15700
|
15685
|
15790
|
15685
|
15765
|
15705
|
65
|
5
|
26
|
308
|
18
|
|
小计
|
|
|
|
|
|
|
|
|
430588
|
870346 / 14034
|
|
|
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
|
26105
|
26080
|
26200
|
25995
|
26190
|
26070
|
85
|
-35
|
3340
|
3590
|
-1490
|
|
1802
|
26135
|
26195
|
26290
|
26045
|
26220
|
26145
|
85
|
10
|
70488
|
121280
|
-5980
|
|
1803
|
26165
|
26220
|
26320
|
26065
|
26255
|
26170
|
90
|
5
|
264638
|
251746
|
5366
|
|
1804
|
26140
|
26200
|
26290
|
26055
|
26230
|
26145
|
90
|
5
|
36386
|
65994
|
5606
|
|
1805
|
26090
|
26120
|
26240
|
26015
|
26195
|
26105
|
105
|
15
|
30090
|
71480
|
3608
|
|
1806
|
26035
|
26100
|
26180
|
25990
|
26130
|
26045
|
95
|
10
|
6064
|
14638
|
2416
|
|
1807
|
26015
|
26010
|
26100
|
25980
|
26085
|
26015
|
70
|
0
|
44
|
540
|
8
|
|
1808
|
25995
|
25940
|
26045
|
25925
|
26000
|
25985
|
5
|
-10
|
62
|
406
|
12
|
|
1809
|
25885
|
25925
|
26010
|
25885
|
25970
|
25920
|
85
|
35
|
60
|
580
|
2
|
|
1810
|
25865
|
25865
|
25950
|
25820
|
25930
|
25860
|
65
|
-5
|
38
|
536
|
10
|
|
1811
|
25845
|
25810
|
25930
|
25810
|
25930
|
25825
|
85
|
-20
|
26
|
186
|
10
|
|
1812
|
25720
|
25745
|
25800
|
25745
|
25800
|
25765
|
80
|
45
|
6
|
72
|
4
|
|
小计
|
|
|
|
|
|
|
|
|
411242
|
531048 / 9572
|
|
|
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
|
19410
|
19250
|
19250
|
19200
|
19225
|
19220
|
-185
|
-190
|
300
|
4360
|
120
|
|
1802
|
19500
|
19490
|
19515
|
19325
|
19390
|
19405
|
-110
|
-95
|
25206
|
34752
|
-1980
|
|
1803
|
19490
|
19515
|
19525
|
19335
|
19390
|
19405
|
-100
|
-85
|
14060
|
24852
|
1172
|
|
1804
|
19505
|
19500
|
19500
|
19350
|
19420
|
19400
|
-85
|
-105
|
380
|
1158
|
204
|
|
1805
|
19530
|
19510
|
19510
|
19350
|
19415
|
19395
|
-115
|
-135
|
350
|
2530
|
-44
|
|
1806
|
19470
|
19410
|
19415
|
19340
|
19340
|
19375
|
-130
|
-95
|
8
|
178
|
-4
|
|
1807
|
19475
|
19425
|
19425
|
19350
|
19380
|
19370
|
-95
|
-105
|
18
|
128
|
6
|
|
1808
|
19500
|
19340
|
19400
|
19340
|
19400
|
19360
|
-100
|
-140
|
8
|
44
|
2
|
|
1809
|
19475
|
19455
|
19510
|
19285
|
19425
|
19355
|
-50
|
-120
|
380
|
164
|
62
|
|
1810
|
19530
|
19390
|
19390
|
19335
|
19370
|
19370
|
-160
|
-160
|
8
|
38
|
4
|
|
1811
|
19480
|
19340
|
19450
|
19340
|
19435
|
19390
|
-45
|
-90
|
20
|
50
|
-12
|
|
1812
|
19010
|
19370
|
19595
|
19320
|
19320
|
19425
|
310
|
415
|
6
|
2
|
2
|
|
小计
|
|
|
|
|
|
|
|
|
40744
|
68256 / -468
|
|
|
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
|
98960
|
99350
|
100120
|
99350
|
99650
|
99740
|
690
|
780
|
1512
|
29820
|
-132
|
|
1802
|
99740
|
100820
|
100820
|
100230
|
100310
|
100300
|
570
|
560
|
714
|
920
|
700
|
|
1803
|
99710
|
101020
|
101050
|
100350
|
100720
|
100630
|
1010
|
920
|
112
|
4040
|
-14
|
|
1804
|
100180
|
|
|
|
100180
|
100180
|
0
|
0
|
0
|
90
|
0
|
|
1805
|
100340
|
102000
|
102380
|
100710
|
101430
|
101350
|
1090
|
1010
|
599622
|
535222
|
3142
|
|
1806
|
99420
|
102430
|
102430
|
101220
|
101420
|
101910
|
2000
|
2490
|
180
|
126
|
6
|
|
1807
|
100760
|
102210
|
102810
|
101140
|
101830
|
101720
|
1070
|
960
|
16246
|
40356
|
1136
|
|
1808
|
101030
|
102310
|
102310
|
101600
|
101600
|
101840
|
570
|
810
|
34
|
72
|
-4
|
|
1809
|
101220
|
102860
|
103060
|
101650
|
102320
|
102220
|
1100
|
1000
|
6416
|
33084
|
2506
|
|
1810
|
101190
|
102580
|
102580
|
101840
|
102300
|
102240
|
1110
|
1050
|
36
|
172
|
22
|
|
1811
|
101600
|
|
|
|
101600
|
101600
|
0
|
0
|
0
|
40
|
0
|
|
1812
|
99850
|
|
|
|
100630
|
100630
|
780
|
780
|
0
|
20
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
624872
|
643962 / 7362
|
|
|
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
|
143200
|
|
|
|
143600
|
143600
|
400
|
400
|
0
|
3284
|
0
|
|
1802
|
142820
|
|
|
|
142820
|
142820
|
0
|
0
|
0
|
6
|
0
|
|
1803
|
140020
|
|
|
|
140020
|
140020
|
0
|
0
|
0
|
2
|
0
|
|
1804
|
139670
|
|
|
|
139670
|
139670
|
0
|
0
|
0
|
2
|
0
|
|
1805
|
145070
|
145500
|
146350
|
145100
|
145150
|
145640
|
80
|
570
|
9632
|
18074
|
110
|
|
1806
|
145670
|
146890
|
146890
|
146890
|
146890
|
146890
|
1220
|
1220
|
2
|
2
|
0
|
|
1807
|
143760
|
|
|
|
144960
|
144960
|
1200
|
1200
|
0
|
0
|
0
|
|
1808
|
145530
|
|
|
|
146740
|
146740
|
1210
|
1210
|
0
|
4
|
0
|
|
1809
|
146130
|
146770
|
146900
|
146040
|
146040
|
146390
|
-90
|
260
|
112
|
356
|
56
|
|
1810
|
146710
|
|
|
|
146710
|
146710
|
0
|
0
|
0
|
0
|
0
|
|
1811
|
147080
|
|
|
|
147080
|
147080
|
0
|
0
|
0
|
0
|
0
|
|
1812
|
147080
|
|
|
|
147080
|
147080
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
9746
|
21730 / 166
|
|
