|
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
|
53690
|
53600
|
53790
|
53360
|
53560
|
53590
|
-130
|
-100
|
62942
|
100504
|
-5048
|
|
1803
|
53800
|
53720
|
53950
|
53450
|
53670
|
53680
|
-130
|
-120
|
204204
|
211606
|
-2446
|
|
1804
|
53910
|
53810
|
54080
|
53580
|
53800
|
53840
|
-110
|
-70
|
54316
|
113690
|
2072
|
|
1805
|
54060
|
53970
|
54220
|
53700
|
53940
|
53960
|
-120
|
-100
|
28904
|
86138
|
2022
|
|
1806
|
54230
|
54160
|
54370
|
53890
|
54130
|
54160
|
-100
|
-70
|
4030
|
46584
|
666
|
|
1807
|
54380
|
54310
|
54550
|
54080
|
54320
|
54270
|
-60
|
-110
|
1184
|
28334
|
124
|
|
1808
|
54540
|
54470
|
54630
|
54270
|
54410
|
54440
|
-130
|
-100
|
270
|
25598
|
52
|
|
1809
|
54640
|
54650
|
54850
|
54430
|
54620
|
54650
|
-20
|
10
|
462
|
19598
|
4
|
|
1810
|
54840
|
54810
|
55010
|
54610
|
54770
|
54810
|
-70
|
-30
|
232
|
17048
|
24
|
|
1811
|
54910
|
54890
|
55200
|
54730
|
54930
|
54960
|
20
|
50
|
284
|
1596
|
-106
|
|
1812
|
55190
|
55020
|
55330
|
54950
|
55100
|
55170
|
-90
|
-20
|
116
|
844
|
20
|
|
1901
|
55360
|
55240
|
55370
|
55070
|
55230
|
55250
|
-130
|
-110
|
38
|
134
|
-6
|
|
小计
|
|
|
|
|
|
|
|
|
356982
|
651674 / -2622
|
|
|
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
|
14545
|
14530
|
14610
|
14420
|
14535
|
14540
|
-10
|
-5
|
48428
|
144696
|
-9514
|
|
1803
|
14635
|
14635
|
14700
|
14505
|
14620
|
14620
|
-15
|
-15
|
228818
|
341062
|
1614
|
|
1804
|
14725
|
14735
|
14795
|
14600
|
14715
|
14715
|
-10
|
-10
|
63796
|
159370
|
6448
|
|
1805
|
14820
|
14820
|
14885
|
14695
|
14790
|
14800
|
-30
|
-20
|
34662
|
94584
|
5300
|
|
1806
|
14905
|
14925
|
14975
|
14795
|
14880
|
14900
|
-25
|
-5
|
4852
|
23010
|
1516
|
|
1807
|
15005
|
15000
|
15045
|
14880
|
14975
|
14990
|
-30
|
-15
|
796
|
3134
|
240
|
|
1808
|
15065
|
15080
|
15135
|
14955
|
15060
|
15055
|
-5
|
-10
|
264
|
1252
|
20
|
|
1809
|
15130
|
15165
|
15215
|
15010
|
15155
|
15110
|
25
|
-20
|
64
|
592
|
-4
|
|
1810
|
15180
|
15195
|
15270
|
15190
|
15195
|
15215
|
15
|
35
|
20
|
476
|
14
|
|
1811
|
15225
|
15285
|
15285
|
15155
|
15245
|
15205
|
20
|
-20
|
10
|
402
|
-6
|
|
1812
|
15335
|
15355
|
15355
|
15280
|
15350
|
15335
|
15
|
0
|
38
|
330
|
16
|
|
1901
|
15375
|
15365
|
15445
|
15365
|
15445
|
15405
|
70
|
30
|
8
|
28
|
2
|
|
小计
|
|
|
|
|
|
|
|
|
381756
|
768936 / 5646
|
|
|
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
|
26040
|
26085
|
26110
|
25920
|
25975
|
26005
|
-65
|
-35
|
34562
|
86248
|
-4512
|
|
1803
|
26055
|
26090
|
26130
|
25925
|
25995
|
26010
|
-60
|
-45
|
280388
|
233230
|
-9118
|
|
1804
|
26045
|
26080
|
26115
|
25920
|
25985
|
26000
|
-60
|
-45
|
55486
|
86116
|
3488
|
|
1805
|
26005
|
26015
|
26075
|
25870
|
25945
|
25965
|
-60
|
-40
|
30052
|
81848
|
846
|
|
1806
|
25965
|
25965
|
26015
|
25830
|
25895
|
25910
|
-70
|
-55
|
3660
|
18152
|
1018
|
|
1807
|
25915
|
25870
|
25910
|
25780
|
25840
|
25875
|
-75
|
-40
|
290
|
1118
|
104
|
|
1808
|
25835
|
25865
|
25865
|
25760
|
25760
|
25820
|
-75
|
-15
|
34
|
400
|
8
|
|
1809
|
25770
|
25735
|
25785
|
25655
|
25695
|
25720
|
-75
|
-50
|
78
|
756
|
22
|
|
1810
|
25715
|
25625
|
25665
|
25625
|
25650
|
25645
|
-65
|
-70
|
28
|
712
|
4
|
|
1811
|
25635
|
25615
|
25615
|
25615
|
25615
|
25615
|
-20
|
-20
|
6
|
216
|
-4
|
|
1812
|
25620
|
25590
|
25590
|
25590
|
25590
|
25590
|
-30
|
-30
|
2
|
86
|
0
|
|
1901
|
25550
|
|
|
|
25550
|
25550
|
0
|
0
|
0
|
8
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
404586
|
508890 / -8144
|
|
|
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
|
19035
|
19175
|
19270
|
19035
|
19270
|
19160
|
235
|
125
|
20062
|
18842
|
-2586
|
|
1803
|
19100
|
19195
|
19340
|
19080
|
19330
|
19220
|
230
|
120
|
46984
|
37432
|
4592
|
|
1804
|
19055
|
19170
|
19300
|
19060
|
19290
|
19235
|
235
|
180
|
2432
|
8256
|
980
|
|
1805
|
19100
|
19145
|
19290
|
19070
|
19240
|
19215
|
140
|
115
|
2260
|
3738
|
450
|
|
1806
|
19115
|
19085
|
19215
|
19050
|
19215
|
19085
|
100
|
-30
|
42
|
192
|
-8
|
|
1807
|
19155
|
19195
|
19235
|
19080
|
19235
|
19200
|
80
|
45
|
12
|
138
|
0
|
|
1808
|
19170
|
19255
|
19255
|
19250
|
19255
|
19250
|
85
|
80
|
26
|
88
|
26
|
|
1809
|
19160
|
19180
|
19290
|
19090
|
19260
|
19200
|
100
|
40
|
20
|
146
|
-12
|
|
1810
|
19115
|
19125
|
19265
|
19125
|
19265
|
19215
|
150
|
100
|
6
|
36
|
0
|
|
1811
|
19275
|
19290
|
19290
|
19285
|
19285
|
19285
|
10
|
10
|
12
|
66
|
12
|
|
1812
|
19330
|
19280
|
19280
|
19280
|
19280
|
19280
|
-50
|
-50
|
2
|
4
|
2
|
|
1901
|
19195
|
19180
|
19225
|
18995
|
19225
|
19125
|
30
|
-70
|
38
|
24
|
22
|
|
小计
|
|
|
|
|
|
|
|
|
71896
|
68962 / 3478
|
|
|
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
|
95930
|
95680
|
96280
|
95680
|
96000
|
95970
|
70
|
40
|
70
|
494
|
-24
|
|
1803
|
96650
|
95910
|
96840
|
95910
|
96000
|
96560
|
-650
|
-90
|
382
|
3888
|
-228
|
|
1804
|
96740
|
96540
|
96540
|
96540
|
96540
|
96540
|
-200
|
-200
|
2
|
110
|
-2
|
|
1805
|
97200
|
96880
|
97440
|
96500
|
96780
|
97020
|
-420
|
-180
|
584154
|
471862
|
950
|
|
1806
|
97700
|
97170
|
97280
|
97000
|
97000
|
97120
|
-700
|
-580
|
14
|
124
|
-14
|
|
1807
|
97710
|
97450
|
97890
|
96990
|
97230
|
97500
|
-480
|
-210
|
10262
|
46816
|
258
|
|
1808
|
98030
|
|
|
|
98030
|
98030
|
0
|
0
|
0
|
70
|
0
|
|
1809
|
98030
|
97850
|
98300
|
97460
|
97650
|
97980
|
-380
|
-50
|
5428
|
38630
|
1302
|
|
1810
|
98440
|
|
|
|
98440
|
98440
|
0
|
0
|
0
|
188
|
0
|
|
1811
|
98600
|
|
|
|
98600
|
98600
|
0
|
0
|
0
|
40
|
0
|
|
1812
|
99150
|
98120
|
98630
|
98100
|
98100
|
98280
|
-1050
|
-870
|
6
|
40
|
2
|
|
1901
|
99240
|
99170
|
99720
|
98400
|
98760
|
99160
|
-480
|
-80
|
78
|
138
|
22
|
|
小计
|
|
|
|
|
|
|
|
|
600396
|
562400 / 2266
|
|
|
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
|
142620
|
|
|
|
143330
|
142620
|
710
|
0
|
0
|
4
|
0
|
|
1803
|
141850
|
|
|
|
141850
|
141850
|
0
|
0
|
0
|
2
|
0
|
|
1804
|
141840
|
|
|
|
141840
|
141840
|
0
|
0
|
0
|
2
|
0
|
|
1805
|
144970
|
144730
|
145140
|
143630
|
143770
|
144420
|
-1200
|
-550
|
14194
|
18078
|
782
|
|
1806
|
145550
|
|
|
|
145000
|
145000
|
-550
|
-550
|
0
|
6
|
0
|
|
1807
|
143620
|
|
|
|
143080
|
143080
|
-540
|
-540
|
0
|
0
|
0
|
|
1808
|
144990
|
|
|
|
144440
|
144440
|
-550
|
-550
|
0
|
4
|
0
|
|
1809
|
146010
|
145930
|
145930
|
144770
|
144770
|
145190
|
-1240
|
-820
|
60
|
458
|
0
|
|
1810
|
147330
|
|
|
|
146500
|
146500
|
-830
|
-830
|
0
|
2
|
0
|
|
1811
|
146570
|
|
|
|
145740
|
145740
|
-830
|
-830
|
0
|
2
|
0
|
|
1812
|
146570
|
|
|
|
146570
|
146570
|
0
|
0
|
0
|
0
|
0
|
|
1901
|
147880
|
|
|
|
147300
|
147300
|
-580
|
-580
|
0
|
6
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
14254
|
18564 / 782
|
|
