|
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
|
|||||||||||
|
1802
|
54530
|
54830
|
54840
|
54060
|
54150
|
54420
|
-380
|
-110
|
73696
|
110538
|
-7802
|
|
1803
|
54670
|
54970
|
55010
|
54180
|
54300
|
54600
|
-370
|
-70
|
205918
|
221526
|
-13574
|
|
1804
|
54850
|
55120
|
55140
|
54320
|
54450
|
54650
|
-400
|
-200
|
47974
|
112914
|
-808
|
|
1805
|
55020
|
55210
|
55270
|
54470
|
54580
|
54840
|
-440
|
-180
|
23542
|
84078
|
184
|
|
1806
|
55220
|
55400
|
55440
|
54630
|
54730
|
55070
|
-490
|
-150
|
5164
|
45480
|
-274
|
|
1807
|
55350
|
55580
|
55580
|
54800
|
54900
|
55140
|
-450
|
-210
|
704
|
28206
|
186
|
|
1808
|
55530
|
55750
|
55750
|
54980
|
55080
|
55320
|
-450
|
-210
|
380
|
25510
|
236
|
|
1809
|
55840
|
55910
|
55910
|
55150
|
55210
|
55510
|
-630
|
-330
|
114
|
19660
|
8
|
|
1810
|
55900
|
55990
|
55990
|
55320
|
55380
|
55520
|
-520
|
-380
|
296
|
17086
|
-46
|
|
1811
|
56040
|
56220
|
56220
|
55400
|
55490
|
55640
|
-550
|
-400
|
142
|
1608
|
-14
|
|
1812
|
55960
|
56360
|
56360
|
55580
|
55640
|
55830
|
-320
|
-130
|
92
|
800
|
-4
|
|
1901
|
55960
|
56210
|
56210
|
55710
|
55740
|
55950
|
-220
|
-10
|
158
|
142
|
142
|
|
小计
|
|
|
|
|
|
|
|
|
358180
|
667548 / -21766
|
|
|
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
|
|||||||||||
|
1802
|
15105
|
15060
|
15060
|
14550
|
14655
|
14790
|
-450
|
-315
|
112220
|
168292
|
-24400
|
|
1803
|
15190
|
15140
|
15145
|
14725
|
14745
|
14895
|
-445
|
-295
|
382636
|
345144
|
-7674
|
|
1804
|
15275
|
15220
|
15225
|
14815
|
14840
|
14975
|
-435
|
-300
|
87850
|
146570
|
8652
|
|
1805
|
15360
|
15300
|
15310
|
14915
|
14935
|
15065
|
-425
|
-295
|
52656
|
83762
|
5520
|
|
1806
|
15445
|
15375
|
15400
|
15010
|
15015
|
15150
|
-430
|
-295
|
7612
|
18664
|
2724
|
|
1807
|
15525
|
15470
|
15470
|
15110
|
15110
|
15300
|
-415
|
-225
|
904
|
2402
|
574
|
|
1808
|
15565
|
15485
|
15490
|
15170
|
15210
|
15295
|
-355
|
-270
|
240
|
1172
|
80
|
|
1809
|
15670
|
15565
|
15580
|
15245
|
15285
|
15360
|
-385
|
-310
|
108
|
584
|
36
|
|
1810
|
15705
|
15635
|
15635
|
15285
|
15320
|
15440
|
-385
|
-265
|
48
|
472
|
20
|
|
1811
|
15745
|
15675
|
15675
|
15340
|
15340
|
15450
|
-405
|
-295
|
36
|
418
|
-4
|
|
1812
|
15775
|
15655
|
15655
|
15450
|
15450
|
15525
|
-325
|
-250
|
48
|
312
|
-4
|
|
1901
|
15775
|
15500
|
15610
|
15425
|
15480
|
15480
|
-295
|
-295
|
18
|
4
|
4
|
|
小计
|
|
|
|
|
|
|
|
|
644376
|
767796 / -14472
|
|
|
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
|
|||||||||||
|
1802
|
26285
|
26325
|
26360
|
25945
|
26045
|
26155
|
-240
|
-130
|
76656
|
94408
|
-17968
|
|
1803
|
26315
|
26345
|
26395
|
25945
|
26065
|
26175
|
-250
|
-140
|
361116
|
249168
|
-21640
|
|
1804
|
26300
|
26365
|
26380
|
25940
|
26050
|
26175
|
-250
|
-125
|
78564
|
82222
|
6174
|
|
1805
|
26255
|
26310
|
26350
|
25900
|
26015
|
26130
|
-240
|
-125
|
50998
|
78018
|
-372
|
|
1806
|
26200
|
26240
|
26260
|
25850
|
25960
|
26120
|
-240
|
-80
|
7828
|
15660
|
684
|
|
1807
|
26130
|
26170
|
26180
|
25810
|
25960
|
25930
|
-170
|
-200
|
414
|
744
|
186
|
|
1808
|
26070
|
26120
|
26135
|
25785
|
25900
|
25875
|
-170
|
-195
|
144
|
408
|
8
|
|
1809
|
26040
|
26080
|
26080
|
25695
|
25785
|
25850
|
-255
|
-190
|
290
|
714
|
72
|
|
1810
|
26010
|
26050
|
26050
|
25635
|
25755
|
25750
|
-255
|
-260
|
266
|
670
|
114
|
|
1811
|
25960
|
25980
|
25980
|
25605
|
25610
|
25690
|
-350
|
-270
|
92
|
222
|
24
|
|
1812
|
25865
|
25930
|
25930
|
25600
|
25600
|
25745
|
-265
|
-120
|
10
|
90
|
8
|
|
1901
|
25865
|
25610
|
25610
|
25610
|
25610
|
25610
|
-255
|
-255
|
4
|
4
|
4
|
|
小计
|
|
|
|
|
|
|
|
|
576382
|
522328 / -32706
|
|
|
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
|
|||||||||||
|
1802
|
19115
|
19155
|
19205
|
18745
|
18820
|
19020
|
-295
|
-95
|
39234
|
24766
|
-4884
|
|
1803
|
19165
|
19200
|
19275
|
18810
|
18870
|
19075
|
-295
|
-90
|
30790
|
27980
|
1978
|
|
1804
|
19145
|
19265
|
19265
|
18820
|
18885
|
19070
|
-260
|
-75
|
3072
|
5408
|
1678
|
|
1805
|
19170
|
19255
|
19255
|
18810
|
18900
|
19020
|
-270
|
-150
|
1278
|
2840
|
130
|
|
1806
|
19175
|
19000
|
19275
|
18915
|
18915
|
19105
|
-260
|
-70
|
120
|
196
|
-22
|
|
1807
|
19180
|
18880
|
19160
|
18875
|
18910
|
18945
|
-270
|
-235
|
20
|
140
|
2
|
|
1808
|
19215
|
|
|
|
19215
|
19215
|
0
|
0
|
0
|
54
|
0
|
|
1809
|
19210
|
19275
|
19275
|
18920
|
19000
|
19110
|
-210
|
-100
|
102
|
156
|
-6
|
|
1810
|
19225
|
19265
|
19265
|
19010
|
19010
|
19135
|
-215
|
-90
|
4
|
34
|
-2
|
|
1811
|
19175
|
19275
|
19275
|
19275
|
19275
|
19275
|
100
|
100
|
4
|
54
|
0
|
|
1812
|
19230
|
|
|
|
19330
|
19330
|
100
|
100
|
0
|
2
|
0
|
|
1901
|
19230
|
|
|
|
19230
|
19230
|
0
|
0
|
0
|
0
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
74624
|
61630 / -1126
|
|
|
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
|
|||||||||||
|
1802
|
99430
|
99190
|
99190
|
97390
|
97390
|
98080
|
-2040
|
-1350
|
16
|
888
|
-16
|
|
1803
|
99310
|
99320
|
99320
|
96800
|
97010
|
97150
|
-2300
|
-2160
|
2206
|
5566
|
1816
|
|
1804
|
99240
|
99640
|
99850
|
97920
|
98380
|
99390
|
-860
|
150
|
62
|
106
|
2
|
|
1805
|
99550
|
100350
|
100480
|
97720
|
97810
|
99190
|
-1740
|
-360
|
802706
|
481932
|
-18124
|
|
1806
|
99320
|
100300
|
100440
|
98140
|
98220
|
99650
|
-1100
|
330
|
410
|
144
|
-210
|
|
1807
|
100010
|
100860
|
100910
|
98190
|
98310
|
100010
|
-1700
|
0
|
19856
|
44470
|
4710
|
|
1808
|
101320
|
|
|
|
99780
|
99780
|
-1540
|
-1540
|
0
|
70
|
0
|
|
1809
|
100600
|
101140
|
101350
|
98640
|
98740
|
100110
|
-1860
|
-490
|
7492
|
35822
|
508
|
|
1810
|
100220
|
100670
|
101130
|
99270
|
99270
|
100350
|
-950
|
130
|
6
|
182
|
0
|
|
1811
|
100680
|
101220
|
101220
|
101220
|
101220
|
101220
|
540
|
540
|
2
|
40
|
0
|
|
1812
|
101260
|
101350
|
101350
|
99390
|
99600
|
100200
|
-1660
|
-1060
|
16
|
38
|
14
|
|
1901
|
101260
|
101860
|
102000
|
99800
|
99800
|
100790
|
-1460
|
-470
|
104
|
82
|
82
|
|
小计
|
|
|
|
|
|
|
|
|
832876
|
569340 / -11218
|
|
|
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
|
|||||||||||
|
1802
|
142890
|
|
|
|
142210
|
142890
|
-680
|
0
|
0
|
6
|
0
|
|
1803
|
142120
|
|
|
|
142120
|
142120
|
0
|
0
|
0
|
2
|
0
|
|
1804
|
142110
|
|
|
|
142110
|
142110
|
0
|
0
|
0
|
2
|
0
|
|
1805
|
145200
|
145080
|
145790
|
144750
|
144970
|
145230
|
-230
|
30
|
11520
|
17484
|
-290
|
|
1806
|
145780
|
|
|
|
145810
|
145810
|
30
|
30
|
0
|
6
|
0
|
|
1807
|
143850
|
|
|
|
143880
|
143880
|
30
|
30
|
0
|
0
|
0
|
|
1808
|
145220
|
|
|
|
145250
|
145250
|
30
|
30
|
0
|
4
|
0
|
|
1809
|
146310
|
146530
|
146600
|
145650
|
146000
|
146290
|
-310
|
-20
|
108
|
426
|
34
|
|
1810
|
147630
|
|
|
|
147610
|
147610
|
-20
|
-20
|
0
|
2
|
0
|
|
1811
|
146870
|
|
|
|
146850
|
146850
|
-20
|
-20
|
0
|
2
|
0
|
|
1812
|
146870
|
|
|
|
146870
|
146870
|
0
|
0
|
0
|
0
|
0
|
|
1901
|
146870
|
146970
|
148920
|
144010
|
148380
|
147680
|
1510
|
810
|
12
|
6
|
6
|
|
小计
|
|
|
|
|
|
|
|
|
11640
|
17940 / -250
|
|
