|
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
|
53500
|
53770
|
53770
|
53310
|
53590
|
53490
|
90
|
-10
|
55920
|
93308
|
-1646
|
|
1803
|
53600
|
53870
|
53880
|
53430
|
53720
|
53640
|
120
|
40
|
200602
|
215576
|
692
|
|
1804
|
53760
|
54050
|
54050
|
53590
|
53860
|
53780
|
100
|
20
|
51866
|
122408
|
4394
|
|
1805
|
53920
|
54120
|
54160
|
53740
|
54040
|
53950
|
120
|
30
|
28832
|
95630
|
4472
|
|
1806
|
54080
|
54300
|
54300
|
53920
|
54180
|
54120
|
100
|
40
|
7792
|
48734
|
1232
|
|
1807
|
54200
|
54450
|
54520
|
54070
|
54360
|
54320
|
160
|
120
|
2160
|
28714
|
220
|
|
1808
|
54340
|
54600
|
54720
|
54240
|
54490
|
54500
|
150
|
160
|
4338
|
27058
|
1476
|
|
1809
|
54430
|
54680
|
54980
|
54410
|
54680
|
54710
|
250
|
280
|
5202
|
22090
|
2442
|
|
1810
|
54630
|
54700
|
55100
|
54620
|
54850
|
54940
|
220
|
310
|
1810
|
17892
|
820
|
|
1811
|
54870
|
55130
|
55210
|
54770
|
55020
|
55030
|
150
|
160
|
270
|
1588
|
66
|
|
1812
|
55110
|
55090
|
55330
|
54890
|
55150
|
55110
|
40
|
0
|
128
|
926
|
36
|
|
1901
|
55110
|
55110
|
55330
|
55040
|
55330
|
55260
|
220
|
150
|
166
|
416
|
112
|
|
小计
|
|
|
|
|
|
|
|
|
359086
|
674340 / 14316
|
|
|
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
|
14580
|
14660
|
14675
|
14520
|
14570
|
14575
|
-10
|
-5
|
30868
|
119092
|
-5866
|
|
1803
|
14675
|
14705
|
14750
|
14595
|
14650
|
14665
|
-25
|
-10
|
217202
|
333070
|
-1504
|
|
1804
|
14770
|
14800
|
14835
|
14685
|
14745
|
14750
|
-25
|
-20
|
86170
|
170658
|
-3262
|
|
1805
|
14855
|
14880
|
14920
|
14780
|
14830
|
14840
|
-25
|
-15
|
30084
|
110010
|
2610
|
|
1806
|
14930
|
14985
|
14990
|
14865
|
14915
|
14925
|
-15
|
-5
|
3490
|
27636
|
348
|
|
1807
|
15020
|
15055
|
15085
|
14965
|
15020
|
15010
|
0
|
-10
|
358
|
3656
|
162
|
|
1808
|
15115
|
15150
|
15150
|
15045
|
15065
|
15070
|
-50
|
-45
|
20
|
1216
|
8
|
|
1809
|
15275
|
15130
|
15130
|
15110
|
15110
|
15120
|
-165
|
-155
|
4
|
594
|
2
|
|
1810
|
15195
|
15270
|
15270
|
15165
|
15180
|
15205
|
-15
|
10
|
18
|
514
|
12
|
|
1811
|
15255
|
15295
|
15295
|
15165
|
15165
|
15215
|
-90
|
-40
|
10
|
404
|
0
|
|
1812
|
15365
|
15360
|
15370
|
15360
|
15370
|
15365
|
5
|
0
|
4
|
484
|
-4
|
|
1901
|
15440
|
15400
|
15400
|
15350
|
15350
|
15375
|
-90
|
-65
|
4
|
44
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
368232
|
767378 / -7494
|
|
|
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
|
26145
|
26205
|
26240
|
26050
|
26200
|
26115
|
55
|
-30
|
33464
|
72190
|
-6204
|
|
1803
|
26165
|
26185
|
26245
|
26040
|
26215
|
26125
|
50
|
-40
|
287432
|
223428
|
-5650
|
|
1804
|
26150
|
26170
|
26230
|
26030
|
26210
|
26115
|
60
|
-35
|
61852
|
93442
|
2286
|
|
1805
|
26105
|
26120
|
26190
|
25990
|
26160
|
26070
|
55
|
-35
|
34368
|
89236
|
2146
|
|
1806
|
26050
|
26060
|
26120
|
25935
|
26110
|
26010
|
60
|
-40
|
3270
|
20776
|
506
|
|
1807
|
26020
|
25995
|
26025
|
25895
|
26025
|
25975
|
5
|
-45
|
212
|
2214
|
130
|
|
1808
|
25920
|
25905
|
25920
|
25830
|
25920
|
25900
|
0
|
-20
|
32
|
432
|
20
|
|
1809
|
25865
|
25850
|
25915
|
25790
|
25915
|
25820
|
50
|
-45
|
44
|
778
|
18
|
|
1810
|
25780
|
25775
|
25850
|
25620
|
25835
|
25740
|
55
|
-40
|
44
|
730
|
6
|
|
1811
|
25710
|
25755
|
25755
|
25735
|
25750
|
25745
|
40
|
35
|
8
|
226
|
2
|
|
1812
|
25700
|
25770
|
25770
|
25595
|
25595
|
25700
|
-105
|
0
|
10
|
78
|
-6
|
|
1901
|
25650
|
25640
|
25830
|
25400
|
25555
|
25570
|
-95
|
-80
|
12
|
18
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
420748
|
503548 / -6746
|
|
|
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
|
19385
|
19470
|
19765
|
19365
|
19760
|
19510
|
375
|
125
|
9050
|
12790
|
-744
|
|
1803
|
19435
|
19490
|
19815
|
19425
|
19800
|
19580
|
365
|
145
|
67798
|
49846
|
8870
|
|
1804
|
19400
|
19485
|
19765
|
19415
|
19760
|
19590
|
360
|
190
|
3512
|
10710
|
1296
|
|
1805
|
19365
|
19460
|
19725
|
19320
|
19680
|
19510
|
315
|
145
|
2040
|
5804
|
930
|
|
1806
|
19280
|
19345
|
19680
|
19345
|
19650
|
19590
|
370
|
310
|
132
|
472
|
112
|
|
1807
|
19275
|
19640
|
19640
|
19640
|
19640
|
19640
|
365
|
365
|
16
|
162
|
14
|
|
1808
|
19340
|
|
|
|
19340
|
19340
|
0
|
0
|
0
|
86
|
0
|
|
1809
|
19355
|
19390
|
19640
|
19390
|
19640
|
19535
|
285
|
180
|
12
|
168
|
-2
|
|
1810
|
19355
|
|
|
|
19355
|
19355
|
0
|
0
|
0
|
38
|
0
|
|
1811
|
19400
|
19640
|
19640
|
19630
|
19630
|
19635
|
230
|
235
|
4
|
66
|
2
|
|
1812
|
19440
|
|
|
|
19440
|
19440
|
0
|
0
|
0
|
8
|
0
|
|
1901
|
19455
|
|
|
|
19455
|
19455
|
0
|
0
|
0
|
24
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
82564
|
80174 / 10478
|
|
|
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
|
97390
|
97730
|
98300
|
96370
|
98300
|
97670
|
910
|
280
|
58
|
334
|
2
|
|
1803
|
96800
|
98280
|
98800
|
96800
|
98800
|
98020
|
2000
|
1220
|
188
|
3648
|
-56
|
|
1804
|
97870
|
98100
|
98490
|
97230
|
97500
|
97730
|
-370
|
-140
|
58
|
92
|
-4
|
|
1805
|
98040
|
98680
|
99760
|
97110
|
99720
|
98480
|
1680
|
440
|
852496
|
475008
|
14496
|
|
1806
|
98560
|
|
|
|
98560
|
98560
|
0
|
0
|
0
|
122
|
0
|
|
1807
|
98540
|
99170
|
100230
|
97630
|
100190
|
98890
|
1650
|
350
|
17200
|
47978
|
950
|
|
1808
|
98030
|
98060
|
98280
|
97920
|
98280
|
98080
|
250
|
50
|
32
|
84
|
14
|
|
1809
|
98860
|
99290
|
100500
|
98010
|
100500
|
99300
|
1640
|
440
|
7058
|
42826
|
1660
|
|
1810
|
98640
|
99580
|
99580
|
98870
|
98870
|
99200
|
230
|
560
|
14
|
214
|
-6
|
|
1811
|
100390
|
98610
|
98610
|
98610
|
98610
|
98610
|
-1780
|
-1780
|
8
|
48
|
8
|
|
1812
|
98280
|
100200
|
100200
|
98760
|
98760
|
99480
|
480
|
1200
|
4
|
38
|
-2
|
|
1901
|
100040
|
100350
|
101500
|
99450
|
101500
|
100730
|
1460
|
690
|
210
|
186
|
26
|
|
小计
|
|
|
|
|
|
|
|
|
877326
|
570578 / 17088
|
|
|
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
|
|
|
|
142620
|
142620
|
0
|
0
|
0
|
4
|
0
|
|
1803
|
141850
|
|
|
|
141850
|
141850
|
0
|
0
|
0
|
2
|
0
|
|
1804
|
141840
|
|
|
|
141840
|
141840
|
0
|
0
|
0
|
2
|
0
|
|
1805
|
146110
|
146560
|
147060
|
145900
|
146900
|
146570
|
790
|
460
|
11720
|
19552
|
-230
|
|
1806
|
147330
|
148050
|
148050
|
146590
|
146590
|
147320
|
-740
|
-10
|
4
|
6
|
0
|
|
1807
|
145370
|
|
|
|
145360
|
145360
|
-10
|
-10
|
0
|
0
|
0
|
|
1808
|
146750
|
|
|
|
146740
|
146740
|
-10
|
-10
|
0
|
4
|
0
|
|
1809
|
147240
|
147650
|
147950
|
147090
|
147320
|
147730
|
80
|
490
|
200
|
980
|
76
|
|
1810
|
148570
|
|
|
|
149070
|
149070
|
500
|
500
|
0
|
2
|
0
|
|
1811
|
149310
|
|
|
|
149810
|
149810
|
500
|
500
|
0
|
2
|
0
|
|
1812
|
149310
|
|
|
|
149310
|
149310
|
0
|
0
|
0
|
0
|
0
|
|
1901
|
147300
|
|
|
|
147300
|
147300
|
0
|
0
|
0
|
6
|
0
|
|
小计
|
|
|
|
|
|
|
|
|
11924
|
20560 / -154
|
|
