|
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
|
54310
|
54200
|
54660
|
54030
|
54580
|
54320
|
270
|
10
|
8310
|
6650
|
-2410
|
|
1802
|
54510
|
54300
|
54920
|
54220
|
54830
|
54530
|
320
|
20
|
75536
|
118340
|
-520
|
|
1803
|
54680
|
54440
|
55120
|
54350
|
54990
|
54670
|
310
|
-10
|
223716
|
235100
|
6372
|
|
1804
|
54830
|
54690
|
55260
|
54520
|
55120
|
54850
|
290
|
20
|
46784
|
113722
|
832
|
|
1805
|
54990
|
54850
|
55380
|
54670
|
55250
|
55020
|
260
|
30
|
26044
|
83894
|
698
|
|
1806
|
55150
|
55010
|
55540
|
54860
|
55390
|
55220
|
240
|
70
|
4828
|
45754
|
-756
|
|
1807
|
55270
|
55150
|
55700
|
55010
|
55580
|
55350
|
310
|
80
|
312
|
28020
|
-2
|
|
1808
|
55430
|
55300
|
55850
|
55200
|
55690
|
55530
|
260
|
100
|
228
|
25274
|
-26
|
|
1809
|
55490
|
55510
|
56020
|
55340
|
55950
|
55840
|
460
|
350
|
192
|
19652
|
24
|
|
1810
|
55850
|
55710
|
56270
|
55530
|
56110
|
55900
|
260
|
50
|
148
|
17132
|
16
|
|
1811
|
55880
|
55760
|
56380
|
55690
|
56250
|
56040
|
370
|
160
|
96
|
1622
|
24
|
|
1812
|
56080
|
55630
|
56470
|
55630
|
56410
|
55960
|
330
|
-120
|
166
|
804
|
-26
|
|
小计
|
|
|
|
|
|
|
|
|
386360
|
695964 / 4226
|
|
|
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
|
14935
|
15010
|
15450
|
14940
|
15050
|
15020
|
115
|
85
|
9280
|
48250
|
-4620
|
|
1802
|
15020
|
15040
|
15175
|
15025
|
15040
|
15105
|
20
|
85
|
75122
|
192692
|
-9438
|
|
1803
|
15110
|
15125
|
15265
|
15110
|
15130
|
15190
|
20
|
80
|
240762
|
352818
|
5976
|
|
1804
|
15200
|
15205
|
15340
|
15185
|
15220
|
15275
|
20
|
75
|
46680
|
137918
|
2730
|
|
1805
|
15275
|
15345
|
15415
|
15285
|
15315
|
15360
|
40
|
85
|
32882
|
78242
|
654
|
|
1806
|
15360
|
15395
|
15505
|
15375
|
15420
|
15445
|
60
|
85
|
1520
|
15940
|
424
|
|
1807
|
15435
|
15475
|
15570
|
15475
|
15500
|
15525
|
65
|
90
|
276
|
1828
|
126
|
|
1808
|
15485
|
15500
|
15625
|
15500
|
15540
|
15565
|
55
|
80
|
58
|
1092
|
20
|
|
1809
|
15535
|
15680
|
15725
|
15635
|
15635
|
15670
|
100
|
135
|
18
|
548
|
2
|
|
1810
|
15605
|
15705
|
15730
|
15690
|
15695
|
15705
|
90
|
100
|
8
|
452
|
-2
|
|
1811
|
15620
|
15755
|
15755
|
15740
|
15740
|
15745
|
120
|
125
|
4
|
422
|
-2
|
|
1812
|
15695
|
15775
|
15775
|
15775
|
15775
|
15775
|
80
|
80
|
2
|
316
|
-2
|
|
小计
|
|
|
|
|
|
|
|
|
406612
|
830518 / -4132
|
|
|
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
|
26185
|
26220
|
26320
|
26165
|
26320
|
26220
|
135
|
35
|
700
|
2520
|
-200
|
|
1802
|
26240
|
26260
|
26435
|
26200
|
26325
|
26285
|
85
|
45
|
64290
|
112376
|
-7670
|
|
1803
|
26265
|
26300
|
26480
|
26215
|
26360
|
26315
|
95
|
50
|
319106
|
270808
|
3122
|
|
1804
|
26250
|
26290
|
26445
|
26200
|
26335
|
26300
|
85
|
50
|
47254
|
76048
|
2562
|
|
1805
|
26205
|
26185
|
26385
|
26165
|
26315
|
26255
|
110
|
50
|
39732
|
78390
|
3036
|
|
1806
|
26160
|
26155
|
26325
|
26105
|
26260
|
26200
|
100
|
40
|
7524
|
14976
|
480
|
|
1807
|
26110
|
26120
|
26285
|
26040
|
26255
|
26130
|
145
|
20
|
176
|
558
|
50
|
|
1808
|
25980
|
26090
|
26195
|
26020
|
26195
|
26070
|
215
|
90
|
74
|
400
|
26
|
|
1809
|
26020
|
26025
|
26125
|
25960
|
26110
|
26040
|
90
|
20
|
70
|
642
|
2
|
|
1810
|
25940
|
25960
|
26090
|
25900
|
26060
|
26010
|
120
|
70
|
46
|
556
|
-2
|
|
1811
|
25920
|
25875
|
26040
|
25875
|
26035
|
25960
|
115
|
40
|
22
|
198
|
6
|
|
1812
|
25815
|
25850
|
25935
|
25830
|
25935
|
25865
|
120
|
50
|
10
|
82
|
4
|
|
小计
|
|
|
|
|
|
|
|
|
479004
|
557554 / 1416
|
|
|
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
|
19030
|
19100
|
19100
|
19100
|
19100
|
19100
|
70
|
70
|
30
|
4330
|
-30
|
|
1802
|
19280
|
19120
|
19210
|
19005
|
19185
|
19115
|
-95
|
-165
|
35774
|
29650
|
-1384
|
|
1803
|
19295
|
19135
|
19265
|
19065
|
19235
|
19165
|
-60
|
-130
|
22574
|
26002
|
854
|
|
1804
|
19235
|
19150
|
19250
|
19050
|
19250
|
19145
|
15
|
-90
|
2360
|
3730
|
1306
|
|
1805
|
19300
|
19200
|
19260
|
19100
|
19235
|
19170
|
-65
|
-130
|
1362
|
2710
|
310
|
|
1806
|
19375
|
19180
|
19230
|
19080
|
19180
|
19175
|
-195
|
-200
|
62
|
218
|
40
|
|
1807
|
19310
|
19200
|
19200
|
19130
|
19200
|
19180
|
-110
|
-130
|
18
|
138
|
6
|
|
1808
|
19360
|
19165
|
19230
|
19165
|
19230
|
19215
|
-130
|
-145
|
16
|
54
|
10
|
|
1809
|
19295
|
19200
|
19300
|
19115
|
19300
|
19210
|
5
|
-85
|
204
|
162
|
-30
|
|
1810
|
19285
|
19230
|
19230
|
19225
|
19225
|
19225
|
-60
|
-60
|
4
|
36
|
-4
|
|
1811
|
19330
|
19175
|
19175
|
19175
|
19175
|
19175
|
-155
|
-155
|
8
|
54
|
2
|
|
1812
|
19425
|
19230
|
19230
|
19230
|
19230
|
19230
|
-195
|
-195
|
2
|
2
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
62414
|
67086 / 1080
|
|
|
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
|
97870
|
97210
|
99000
|
97200
|
98500
|
98200
|
630
|
330
|
660
|
29748
|
600
|
|
1802
|
99090
|
99030
|
99510
|
98210
|
99510
|
99430
|
420
|
340
|
134
|
904
|
-124
|
|
1803
|
98960
|
98720
|
100050
|
98310
|
100030
|
99310
|
1070
|
350
|
232
|
3750
|
-110
|
|
1804
|
99040
|
99110
|
100130
|
98820
|
100130
|
99240
|
1090
|
200
|
38
|
104
|
-8
|
|
1805
|
99790
|
99250
|
100660
|
98500
|
100210
|
99550
|
420
|
-240
|
733326
|
500056
|
18284
|
|
1806
|
100100
|
99460
|
100430
|
99240
|
100430
|
99320
|
330
|
-780
|
300
|
354
|
236
|
|
1807
|
100350
|
99590
|
101060
|
98960
|
100660
|
100010
|
310
|
-340
|
14250
|
39760
|
0
|
|
1808
|
101320
|
|
|
|
101320
|
101320
|
0
|
0
|
0
|
70
|
0
|
|
1809
|
100660
|
100340
|
101500
|
99330
|
101140
|
100600
|
480
|
-60
|
5426
|
35314
|
1460
|
|
1810
|
100570
|
100170
|
100400
|
100160
|
100250
|
100220
|
-320
|
-350
|
20
|
182
|
6
|
|
1811
|
100680
|
|
|
|
100680
|
100680
|
0
|
0
|
0
|
40
|
0
|
|
1812
|
100630
|
101200
|
101390
|
100960
|
101340
|
101260
|
710
|
630
|
24
|
24
|
4
|
|
小计
|
|
|
|
|
|
|
|
|
754410
|
610306 / 20348
|
|
|
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
|
143430
|
143430
|
144500
|
141000
|
143300
|
143320
|
-130
|
-110
|
260
|
3260
|
0
|
|
1802
|
142820
|
142310
|
144380
|
142210
|
142210
|
142890
|
-610
|
70
|
14
|
6
|
0
|
|
1803
|
139850
|
|
|
|
142120
|
142120
|
2270
|
2270
|
0
|
2
|
0
|
|
1804
|
139500
|
|
|
|
142110
|
142110
|
2610
|
2610
|
0
|
2
|
0
|
|
1805
|
145330
|
145560
|
145680
|
144670
|
144840
|
145200
|
-490
|
-130
|
12438
|
17774
|
-452
|
|
1806
|
145370
|
143630
|
148030
|
143630
|
145350
|
145780
|
-20
|
410
|
10
|
6
|
6
|
|
1807
|
143450
|
|
|
|
143850
|
143850
|
400
|
400
|
0
|
0
|
0
|
|
1808
|
145220
|
|
|
|
145220
|
145220
|
0
|
0
|
0
|
4
|
0
|
|
1809
|
145800
|
146350
|
146510
|
145970
|
146090
|
146310
|
290
|
510
|
64
|
392
|
36
|
|
1810
|
147630
|
|
|
|
147630
|
147630
|
0
|
0
|
0
|
2
|
0
|
|
1811
|
146870
|
|
|
|
146870
|
146870
|
0
|
0
|
0
|
2
|
0
|
|
1812
|
146870
|
|
|
|
146870
|
146870
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
12786
|
21450 / -410
|
|
