|
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
|
|||||||||||
|
1704
|
46230
|
45970
|
46830
|
45490
|
46580
|
46260
|
350
|
30
|
59642
|
97382
|
-8618
|
|
1705
|
46540
|
46100
|
47020
|
45600
|
46740
|
46330
|
200
|
-210
|
401114
|
213026
|
-15872
|
|
1706
|
46620
|
46300
|
47170
|
45770
|
46870
|
46520
|
250
|
-100
|
131278
|
113154
|
9084
|
|
1707
|
46740
|
46450
|
47310
|
45940
|
47030
|
46610
|
290
|
-130
|
16618
|
33532
|
1652
|
|
1708
|
46820
|
46530
|
47420
|
46070
|
47150
|
46900
|
330
|
80
|
3548
|
22578
|
1214
|
|
1709
|
47100
|
46500
|
47580
|
46220
|
47250
|
47100
|
150
|
0
|
866
|
12086
|
138
|
|
1710
|
47070
|
46850
|
47640
|
46370
|
47440
|
47160
|
370
|
90
|
252
|
11950
|
4
|
|
1711
|
47180
|
46970
|
47770
|
46530
|
47560
|
47190
|
380
|
10
|
158
|
7708
|
-32
|
|
1712
|
47350
|
47010
|
47890
|
46620
|
47580
|
47090
|
230
|
-260
|
350
|
12514
|
-104
|
|
1801
|
47550
|
46960
|
48000
|
46810
|
47800
|
47420
|
250
|
-130
|
130
|
7348
|
4
|
|
1802
|
47900
|
47410
|
48070
|
46950
|
47850
|
47220
|
-50
|
-680
|
112
|
2020
|
-14
|
|
1803
|
47720
|
47520
|
48150
|
47040
|
48050
|
47270
|
330
|
-450
|
182
|
882
|
-2
|
|
小计
|
614250
|
534180 / -12546
|
|||||||||
|
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
|
|||||||||||
|
1704
|
13585
|
13645
|
13655
|
13460
|
13555
|
13555
|
-30
|
-30
|
27470
|
104282
|
-7330
|
|
1705
|
13680
|
13705
|
13750
|
13540
|
13650
|
13640
|
-30
|
-40
|
327854
|
287524
|
-17834
|
|
1706
|
13760
|
13775
|
13840
|
13635
|
13735
|
13730
|
-25
|
-30
|
120434
|
166680
|
4126
|
|
1707
|
13840
|
13850
|
13905
|
13720
|
13795
|
13795
|
-45
|
-45
|
18720
|
62222
|
1124
|
|
1708
|
13900
|
13940
|
13965
|
13785
|
13865
|
13850
|
-35
|
-50
|
2838
|
32854
|
-288
|
|
1709
|
13955
|
13995
|
14015
|
13845
|
13925
|
13905
|
-30
|
-50
|
1406
|
42264
|
216
|
|
1710
|
13960
|
14020
|
14040
|
13910
|
13955
|
13950
|
-5
|
-10
|
384
|
7598
|
-78
|
|
1711
|
14005
|
14015
|
14075
|
13960
|
14030
|
13985
|
25
|
-20
|
100
|
3170
|
-16
|
|
1712
|
14045
|
13985
|
14120
|
13985
|
14060
|
14065
|
15
|
20
|
26
|
1690
|
2
|
|
1801
|
14090
|
14200
|
14200
|
14045
|
14090
|
14110
|
0
|
20
|
86
|
892
|
-16
|
|
1802
|
14145
|
14210
|
14215
|
14075
|
14075
|
14125
|
-70
|
-20
|
28
|
368
|
0
|
|
1803
|
14210
|
14195
|
14250
|
14125
|
14230
|
14195
|
20
|
-15
|
30
|
76
|
6
|
|
小计
|
499376
|
709620 / -20088
|
|||||||||
|
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
|
|||||||||||
|
1704
|
22980
|
22730
|
22845
|
22380
|
22605
|
22635
|
-375
|
-345
|
33326
|
45608
|
-7200
|
|
1705
|
23055
|
22720
|
22830
|
22365
|
22570
|
22580
|
-485
|
-475
|
740480
|
247880
|
-14136
|
|
1706
|
22985
|
22700
|
22810
|
22340
|
22540
|
22570
|
-445
|
-415
|
176844
|
158958
|
14970
|
|
1707
|
22935
|
22620
|
22780
|
22315
|
22515
|
22565
|
-420
|
-370
|
21600
|
30176
|
5896
|
|
1708
|
22785
|
22650
|
22735
|
22310
|
22505
|
22535
|
-280
|
-250
|
334
|
2956
|
-24
|
|
1709
|
22755
|
22630
|
22745
|
22305
|
22455
|
22520
|
-300
|
-235
|
634
|
1774
|
-52
|
|
1710
|
22875
|
22560
|
22585
|
22340
|
22380
|
22485
|
-495
|
-390
|
22
|
1766
|
-2
|
|
1711
|
22815
|
22315
|
22585
|
22315
|
22585
|
22490
|
-230
|
-325
|
6
|
564
|
0
|
|
1712
|
22720
|
22370
|
22620
|
22170
|
22540
|
22425
|
-180
|
-295
|
36
|
414
|
-2
|
|
1801
|
22880
|
22455
|
22795
|
22250
|
22475
|
22460
|
-405
|
-420
|
50
|
310
|
-4
|
|
1802
|
22810
|
22360
|
22645
|
22230
|
22585
|
22450
|
-225
|
-360
|
50
|
104
|
0
|
|
1803
|
22825
|
22485
|
22510
|
22295
|
22510
|
22380
|
-315
|
-445
|
18
|
66
|
4
|
|
小计
|
973400
|
490576 / -550
|
|||||||||
|
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
|
|||||||||||
|
1704
|
17895
|
17665
|
17710
|
17060
|
17140
|
17325
|
-755
|
-570
|
6264
|
14766
|
-1094
|
|
1705
|
18020
|
17750
|
17810
|
17145
|
17275
|
17405
|
-745
|
-615
|
112008
|
53248
|
5002
|
|
1706
|
18020
|
17805
|
17890
|
17240
|
17350
|
17495
|
-670
|
-525
|
10498
|
17432
|
2688
|
|
1707
|
18180
|
17875
|
17875
|
17385
|
17400
|
17570
|
-780
|
-610
|
460
|
1732
|
56
|
|
1708
|
18215
|
17675
|
17675
|
17460
|
17535
|
17540
|
-680
|
-675
|
92
|
350
|
26
|
|
1709
|
18220
|
17440
|
17655
|
17440
|
17520
|
17540
|
-700
|
-680
|
32
|
132
|
8
|
|
1710
|
18455
|
17775
|
17775
|
17430
|
17505
|
17560
|
-950
|
-895
|
16
|
78
|
10
|
|
1711
|
18255
|
17750
|
17750
|
17500
|
17690
|
17635
|
-565
|
-620
|
10
|
90
|
-8
|
|
1712
|
18365
|
18365
|
18365
|
0
|
0
|
0
|
46
|
0
|
|||
|
1801
|
18515
|
18080
|
18080
|
17740
|
17740
|
17910
|
-775
|
-605
|
4
|
38
|
0
|
|
1802
|
18230
|
17910
|
17910
|
17520
|
17520
|
17660
|
-710
|
-570
|
20
|
28
|
16
|
|
1803
|
18340
|
17725
|
17725
|
17525
|
17545
|
17565
|
-795
|
-775
|
10
|
18
|
8
|
|
小计
|
129414
|
87958 / 6712
|
|||||||||
|
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
|
|||||||||||
|
1704
|
80280
|
80530
|
81400
|
80280
|
81400
|
80660
|
1120
|
380
|
80
|
130
|
-44
|
|
1705
|
81260
|
80500
|
81740
|
80000
|
80930
|
80890
|
-330
|
-370
|
295030
|
377206
|
-35836
|
|
1706
|
81310
|
81950
|
81950
|
81950
|
81950
|
81950
|
640
|
640
|
6
|
170
|
0
|
|
1707
|
83380
|
82040
|
82400
|
81260
|
81260
|
81970
|
-2120
|
-1410
|
12
|
74
|
12
|
|
1708
|
82080
|
81840
|
82820
|
81430
|
81430
|
82030
|
-650
|
-50
|
16
|
142
|
0
|
|
1709
|
82830
|
82100
|
83350
|
81580
|
82600
|
82580
|
-230
|
-250
|
145902
|
286282
|
6422
|
|
1710
|
83370
|
83370
|
83370
|
0
|
0
|
0
|
76
|
0
|
|||
|
1711
|
86300
|
82820
|
83780
|
82820
|
83780
|
83300
|
-2520
|
-3000
|
4
|
46
|
4
|
|
1712
|
83480
|
83110
|
84510
|
83110
|
84510
|
84110
|
1030
|
630
|
26
|
232
|
6
|
|
1801
|
84540
|
83830
|
85090
|
83390
|
84270
|
84270
|
-270
|
-270
|
1382
|
6930
|
166
|
|
1802
|
85880
|
84340
|
84340
|
84340
|
84340
|
84340
|
-1540
|
-1540
|
2
|
18
|
2
|
|
1803
|
86320
|
86320
|
86320
|
0
|
0
|
0
|
10
|
0
|
|||
|
小计
|
442460
|
671316 / -29268
|
|||||||||
|
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
|
|||||||||||
|
1704
|
160080
|
160080
|
160080
|
0
|
0
|
0
|
0
|
0
|
|||
|
1705
|
143920
|
141800
|
144000
|
141150
|
142650
|
142580
|
-1270
|
-1340
|
17420
|
13184
|
-662
|
|
1706
|
143430
|
142100
|
142100
|
-1330
|
-1330
|
0
|
2
|
0
|
|||
|
1707
|
141550
|
141550
|
141550
|
0
|
0
|
0
|
0
|
0
|
|||
|
1708
|
141460
|
141460
|
141460
|
0
|
0
|
0
|
0
|
0
|
|||
|
1709
|
145550
|
143970
|
146090
|
143100
|
144550
|
144360
|
-1000
|
-1190
|
690
|
1648
|
22
|
|
1710
|
146740
|
145540
|
145540
|
-1200
|
-1200
|
0
|
0
|
0
|
|||
|
1711
|
145400
|
144210
|
144210
|
-1190
|
-1190
|
0
|
2
|
0
|
|||
|
1712
|
142410
|
142410
|
142410
|
0
|
0
|
0
|
0
|
0
|
|||
|
1801
|
145160
|
144940
|
144940
|
144940
|
144940
|
144940
|
-220
|
-220
|
2
|
48
|
2
|
|
1802
|
140170
|
139950
|
139950
|
-220
|
-220
|
0
|
6
|
0
|
|||
|
1803
|
142290
|
142290
|
142290
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
18112
|
14890 / -638
|
|||||||||
