|
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
|
54420
|
53780
|
53910
|
53460
|
53470
|
53690
|
-950
|
-730
|
73580
|
105552
|
-4986
|
|
1803
|
54600
|
53900
|
54050
|
53570
|
53580
|
53800
|
-1020
|
-800
|
231424
|
214052
|
-7474
|
|
1804
|
54650
|
53900
|
54170
|
53700
|
53700
|
53910
|
-950
|
-740
|
65714
|
111618
|
-1296
|
|
1805
|
54840
|
54190
|
54310
|
53850
|
53850
|
54060
|
-990
|
-780
|
29156
|
84116
|
38
|
|
1806
|
55070
|
54300
|
54480
|
54020
|
54030
|
54230
|
-1040
|
-840
|
5058
|
45918
|
438
|
|
1807
|
55140
|
54510
|
54620
|
54210
|
54210
|
54380
|
-930
|
-760
|
1114
|
28210
|
4
|
|
1808
|
55320
|
54230
|
54740
|
54220
|
54410
|
54540
|
-910
|
-780
|
384
|
25546
|
36
|
|
1809
|
55510
|
54850
|
54970
|
54560
|
54560
|
54640
|
-950
|
-870
|
396
|
19594
|
-66
|
|
1810
|
55520
|
55160
|
55160
|
54690
|
54700
|
54840
|
-820
|
-680
|
462
|
17024
|
-62
|
|
1811
|
55640
|
55130
|
55230
|
54600
|
54600
|
54910
|
-1040
|
-730
|
202
|
1702
|
94
|
|
1812
|
55830
|
55200
|
55340
|
54960
|
55010
|
55190
|
-820
|
-640
|
182
|
824
|
24
|
|
1901
|
55950
|
55340
|
55430
|
55130
|
55130
|
55360
|
-820
|
-590
|
212
|
140
|
-2
|
|
小计
|
|
|
|
|
|
|
|
|
407884
|
654296 / -13252
|
|
|
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
|
14790
|
14585
|
14635
|
14465
|
14545
|
14545
|
-245
|
-245
|
71320
|
154210
|
-14082
|
|
1803
|
14895
|
14695
|
14735
|
14560
|
14630
|
14635
|
-265
|
-260
|
252142
|
339448
|
-5696
|
|
1804
|
14975
|
14800
|
14825
|
14655
|
14725
|
14725
|
-250
|
-250
|
65212
|
152922
|
6352
|
|
1805
|
15065
|
14875
|
14920
|
14750
|
14795
|
14820
|
-270
|
-245
|
36152
|
89284
|
5522
|
|
1806
|
15150
|
14995
|
15005
|
14840
|
14920
|
14905
|
-230
|
-245
|
8398
|
21494
|
2830
|
|
1807
|
15300
|
15070
|
15085
|
14950
|
14995
|
15005
|
-305
|
-295
|
1240
|
2894
|
492
|
|
1808
|
15295
|
15130
|
15135
|
15040
|
15055
|
15065
|
-240
|
-230
|
176
|
1232
|
60
|
|
1809
|
15360
|
15060
|
15215
|
15005
|
15155
|
15130
|
-205
|
-230
|
68
|
596
|
12
|
|
1810
|
15440
|
15200
|
15225
|
15140
|
15195
|
15180
|
-245
|
-260
|
46
|
462
|
-10
|
|
1811
|
15450
|
15230
|
15275
|
15200
|
15270
|
15225
|
-180
|
-225
|
20
|
408
|
-10
|
|
1812
|
15525
|
15395
|
15395
|
15290
|
15290
|
15335
|
-235
|
-190
|
16
|
314
|
2
|
|
1901
|
15480
|
15375
|
15390
|
15365
|
15365
|
15375
|
-115
|
-105
|
22
|
26
|
22
|
|
小计
|
|
|
|
|
|
|
|
|
434812
|
763290 / -4506
|
|
|
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
|
26155
|
25970
|
26135
|
25930
|
26050
|
26040
|
-105
|
-115
|
41912
|
90760
|
-3648
|
|
1803
|
26175
|
26000
|
26155
|
25940
|
26055
|
26055
|
-120
|
-120
|
304396
|
242348
|
-6820
|
|
1804
|
26175
|
26000
|
26180
|
25925
|
26000
|
26045
|
-175
|
-130
|
61974
|
82628
|
406
|
|
1805
|
26130
|
25990
|
26105
|
25880
|
26005
|
26005
|
-125
|
-125
|
38038
|
81002
|
2984
|
|
1806
|
26120
|
25905
|
26035
|
25840
|
25965
|
25965
|
-155
|
-155
|
4476
|
17134
|
1474
|
|
1807
|
25930
|
25885
|
25965
|
25850
|
25865
|
25915
|
-65
|
-15
|
512
|
1014
|
270
|
|
1808
|
25875
|
25815
|
25925
|
25740
|
25805
|
25835
|
-70
|
-40
|
116
|
392
|
-16
|
|
1809
|
25850
|
25790
|
25855
|
25705
|
25765
|
25770
|
-85
|
-80
|
146
|
734
|
20
|
|
1810
|
25750
|
25785
|
25785
|
25650
|
25685
|
25715
|
-65
|
-35
|
98
|
708
|
38
|
|
1811
|
25690
|
25615
|
25670
|
25595
|
25595
|
25635
|
-95
|
-55
|
12
|
220
|
-2
|
|
1812
|
25745
|
25460
|
25755
|
25460
|
25620
|
25620
|
-125
|
-125
|
14
|
86
|
-4
|
|
1901
|
25610
|
25590
|
25640
|
25275
|
25570
|
25550
|
-40
|
-60
|
16
|
8
|
4
|
|
小计
|
|
|
|
|
|
|
|
|
451710
|
517034 / -5294
|
|
|
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
|
19020
|
18790
|
19195
|
18775
|
19135
|
19035
|
115
|
15
|
33404
|
21428
|
-3338
|
|
1803
|
19075
|
18815
|
19265
|
18815
|
19195
|
19100
|
120
|
25
|
45658
|
32840
|
4860
|
|
1804
|
19070
|
18850
|
19220
|
18850
|
19170
|
19055
|
100
|
-15
|
3786
|
7276
|
1868
|
|
1805
|
19020
|
18850
|
19205
|
18845
|
19165
|
19100
|
145
|
80
|
1400
|
3288
|
448
|
|
1806
|
19105
|
18895
|
19165
|
18895
|
19135
|
19115
|
30
|
10
|
16
|
200
|
4
|
|
1807
|
18945
|
19185
|
19185
|
19130
|
19130
|
19155
|
185
|
210
|
4
|
138
|
-2
|
|
1808
|
19215
|
19100
|
19190
|
19100
|
19190
|
19170
|
-25
|
-45
|
10
|
62
|
8
|
|
1809
|
19110
|
18925
|
19215
|
18925
|
19205
|
19160
|
95
|
50
|
38
|
158
|
2
|
|
1810
|
19135
|
18990
|
19200
|
18990
|
19200
|
19115
|
65
|
-20
|
8
|
36
|
2
|
|
1811
|
19275
|
|
|
|
19275
|
19275
|
0
|
0
|
0
|
54
|
0
|
|
1812
|
19330
|
|
|
|
19330
|
19330
|
0
|
0
|
0
|
2
|
0
|
|
1901
|
19230
|
19085
|
19305
|
19085
|
19305
|
19195
|
75
|
-35
|
4
|
2
|
2
|
|
小计
|
|
|
|
|
|
|
|
|
84328
|
65484 / 3854
|
|
|
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
|
98080
|
97390
|
97390
|
95310
|
95380
|
95930
|
-2700
|
-2150
|
450
|
518
|
-370
|
|
1803
|
97150
|
96310
|
97330
|
95890
|
95910
|
96650
|
-1240
|
-500
|
2428
|
4116
|
-1450
|
|
1804
|
99390
|
96040
|
97540
|
96030
|
97410
|
96740
|
-1980
|
-2650
|
30
|
112
|
6
|
|
1805
|
99190
|
96980
|
97970
|
96390
|
96950
|
97200
|
-2240
|
-1990
|
740004
|
470912
|
-11020
|
|
1806
|
99650
|
98000
|
98040
|
96800
|
96800
|
97700
|
-2850
|
-1950
|
16
|
138
|
-6
|
|
1807
|
100010
|
97640
|
98430
|
96890
|
97450
|
97710
|
-2560
|
-2300
|
14872
|
46558
|
2088
|
|
1808
|
99780
|
98280
|
98280
|
97910
|
97910
|
98030
|
-1870
|
-1750
|
6
|
70
|
0
|
|
1809
|
100110
|
98000
|
98860
|
97310
|
97830
|
98030
|
-2280
|
-2080
|
7576
|
37328
|
1506
|
|
1810
|
100350
|
98420
|
98520
|
98420
|
98520
|
98440
|
-1830
|
-1910
|
10
|
188
|
6
|
|
1811
|
101220
|
98370
|
98830
|
98370
|
98830
|
98600
|
-2390
|
-2620
|
4
|
40
|
0
|
|
1812
|
100200
|
|
|
|
99150
|
99150
|
-1050
|
-1050
|
0
|
38
|
0
|
|
1901
|
100790
|
99130
|
99820
|
98590
|
98590
|
99240
|
-2200
|
-1550
|
98
|
116
|
34
|
|
小计
|
|
|
|
|
|
|
|
|
765494
|
560134 / -9206
|
|
|
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
|
141220
|
143330
|
141220
|
143330
|
142620
|
440
|
-270
|
6
|
4
|
-2
|
|
1803
|
142120
|
|
|
|
141850
|
141850
|
-270
|
-270
|
0
|
2
|
0
|
|
1804
|
142110
|
|
|
|
141840
|
141840
|
-270
|
-270
|
0
|
2
|
0
|
|
1805
|
145230
|
145000
|
145570
|
144500
|
144730
|
144970
|
-500
|
-260
|
12492
|
17296
|
-188
|
|
1806
|
145810
|
|
|
|
145550
|
145550
|
-260
|
-260
|
0
|
6
|
0
|
|
1807
|
143880
|
|
|
|
143620
|
143620
|
-260
|
-260
|
0
|
0
|
0
|
|
1808
|
145250
|
|
|
|
144990
|
144990
|
-260
|
-260
|
0
|
4
|
0
|
|
1809
|
146290
|
145940
|
146320
|
145750
|
145940
|
146010
|
-350
|
-280
|
90
|
458
|
32
|
|
1810
|
147610
|
|
|
|
147330
|
147330
|
-280
|
-280
|
0
|
2
|
0
|
|
1811
|
146850
|
|
|
|
146570
|
146570
|
-280
|
-280
|
0
|
2
|
0
|
|
1812
|
146850
|
|
|
|
146850
|
146850
|
0
|
0
|
0
|
0
|
0
|
|
1901
|
147680
|
147730
|
148930
|
147300
|
148770
|
147880
|
1090
|
200
|
12
|
6
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
12600
|
17782 / -158
|
|
