|
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
|
|||||||||||
|
1610
|
37090
|
37230
|
37300
|
37140
|
37240
|
37200
|
150
|
110
|
35520
|
88852
|
-4044
|
|
1611
|
37110
|
37260
|
37350
|
37160
|
37280
|
37240
|
170
|
130
|
129424
|
180818
|
-6998
|
|
1612
|
37100
|
37260
|
37350
|
37190
|
37300
|
37250
|
200
|
150
|
40914
|
113830
|
3406
|
|
1701
|
37140
|
37300
|
37380
|
37210
|
37310
|
37270
|
170
|
130
|
12642
|
32208
|
2674
|
|
1702
|
37170
|
37380
|
37400
|
37250
|
37340
|
37310
|
170
|
140
|
940
|
8336
|
342
|
|
1703
|
37200
|
37370
|
37450
|
37290
|
37350
|
37330
|
150
|
130
|
234
|
7702
|
-16
|
|
1704
|
37250
|
37400
|
37450
|
37330
|
37340
|
37420
|
90
|
170
|
168
|
2190
|
80
|
|
1705
|
37290
|
37430
|
37490
|
37360
|
37430
|
37430
|
140
|
140
|
114
|
2138
|
-14
|
|
1706
|
37310
|
37450
|
37550
|
37420
|
37440
|
37450
|
130
|
140
|
38
|
1772
|
-20
|
|
1707
|
37370
|
37500
|
37590
|
37440
|
37490
|
37470
|
120
|
100
|
26
|
858
|
-4
|
|
1708
|
37360
|
37500
|
37540
|
37480
|
37490
|
37490
|
130
|
130
|
30
|
634
|
-12
|
|
1709
|
37360
|
37560
|
37640
|
37560
|
37580
|
37590
|
220
|
230
|
24
|
18
|
18
|
|
小计
|
220074
|
439356 / -4588
|
|||||||||
|
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
|
|||||||||||
|
1610
|
12200
|
12200
|
12355
|
12200
|
12290
|
12290
|
90
|
90
|
29000
|
86862
|
-8112
|
|
1611
|
11915
|
11915
|
12115
|
11910
|
12065
|
12035
|
150
|
120
|
132564
|
211084
|
-16902
|
|
1612
|
11745
|
11745
|
11945
|
11740
|
11905
|
11870
|
160
|
125
|
48198
|
122382
|
2774
|
|
1701
|
11645
|
11630
|
11850
|
11630
|
11830
|
11775
|
185
|
130
|
17856
|
63528
|
1314
|
|
1702
|
11615
|
11615
|
11815
|
11610
|
11785
|
11740
|
170
|
125
|
8102
|
39440
|
1248
|
|
1703
|
11605
|
11605
|
11800
|
11605
|
11780
|
11740
|
175
|
135
|
6574
|
26578
|
1920
|
|
1704
|
11600
|
11640
|
11795
|
11635
|
11780
|
11765
|
180
|
165
|
1284
|
7422
|
728
|
|
1705
|
11605
|
11645
|
11805
|
11630
|
11785
|
11775
|
180
|
170
|
1280
|
7540
|
688
|
|
1706
|
11620
|
11710
|
11825
|
11710
|
11795
|
11790
|
175
|
170
|
30
|
1908
|
-2
|
|
1707
|
11640
|
11670
|
11830
|
11670
|
11830
|
11710
|
190
|
70
|
54
|
456
|
-16
|
|
1708
|
11675
|
11695
|
11845
|
11695
|
11845
|
11795
|
170
|
120
|
66
|
1958
|
-22
|
|
1709
|
11675
|
11685
|
11835
|
11685
|
11835
|
11785
|
160
|
110
|
82
|
70
|
70
|
|
小计
|
245090
|
569228 / -16312
|
|||||||||
|
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
|
|||||||||||
|
1610
|
17545
|
17545
|
17955
|
17545
|
17940
|
17850
|
395
|
305
|
34602
|
76192
|
-3600
|
|
1611
|
17530
|
17560
|
17945
|
17555
|
17915
|
17820
|
385
|
290
|
395300
|
266488
|
630
|
|
1612
|
17520
|
17550
|
17920
|
17540
|
17890
|
17805
|
370
|
285
|
122024
|
121802
|
11686
|
|
1701
|
17505
|
17535
|
18080
|
17520
|
17865
|
17785
|
360
|
280
|
38682
|
60256
|
3306
|
|
1702
|
17470
|
17495
|
17880
|
17495
|
17840
|
17790
|
370
|
320
|
1026
|
5744
|
82
|
|
1703
|
17465
|
17690
|
17850
|
17665
|
17820
|
17795
|
355
|
330
|
110
|
766
|
32
|
|
1704
|
17450
|
17580
|
17800
|
17580
|
17800
|
17640
|
350
|
190
|
130
|
534
|
-20
|
|
1705
|
17440
|
17510
|
17800
|
17510
|
17785
|
17705
|
345
|
265
|
106
|
472
|
-16
|
|
1706
|
17430
|
17500
|
17805
|
17500
|
17775
|
17690
|
345
|
260
|
188
|
996
|
52
|
|
1707
|
17445
|
17495
|
17765
|
17495
|
17745
|
17625
|
300
|
180
|
48
|
718
|
6
|
|
1708
|
17445
|
17455
|
17755
|
17105
|
17720
|
17585
|
275
|
140
|
210
|
290
|
-62
|
|
1709
|
17445
|
17585
|
17735
|
17585
|
17720
|
17680
|
275
|
235
|
10
|
6
|
6
|
|
小计
|
592436
|
534264 / 12102
|
|||||||||
|
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
|
|||||||||||
|
1610
|
14185
|
14210
|
14460
|
14210
|
14420
|
14380
|
235
|
195
|
5260
|
13184
|
-1684
|
|
1611
|
14220
|
14250
|
14495
|
14250
|
14475
|
14425
|
255
|
205
|
12976
|
18718
|
3368
|
|
1612
|
14235
|
14345
|
14500
|
14345
|
14490
|
14440
|
255
|
205
|
478
|
1600
|
296
|
|
1701
|
14255
|
14400
|
14540
|
14375
|
14510
|
14465
|
255
|
210
|
218
|
278
|
38
|
|
1702
|
14280
|
14490
|
14490
|
210
|
210
|
0
|
86
|
0
|
|||
|
1703
|
14575
|
14790
|
14790
|
215
|
215
|
0
|
68
|
0
|
|||
|
1704
|
14200
|
14410
|
14410
|
210
|
210
|
0
|
136
|
0
|
|||
|
1705
|
14220
|
14430
|
14430
|
210
|
210
|
0
|
58
|
0
|
|||
|
1706
|
14090
|
14300
|
14300
|
210
|
210
|
0
|
40
|
0
|
|||
|
1707
|
14300
|
14425
|
14425
|
14425
|
14425
|
14425
|
125
|
125
|
2
|
30
|
0
|
|
1708
|
14350
|
14515
|
14580
|
14510
|
14580
|
14535
|
230
|
185
|
12
|
22
|
10
|
|
1709
|
14350
|
14350
|
14350
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
18946
|
34220 / 2028
|
|||||||||
|
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
|
|||||||||||
|
1610
|
77920
|
78290
|
79400
|
78290
|
79400
|
79080
|
1480
|
1160
|
36
|
498
|
-16
|
|
1611
|
78150
|
78730
|
79660
|
78680
|
78680
|
78950
|
530
|
800
|
8
|
294
|
2
|
|
1612
|
78600
|
79070
|
79070
|
78950
|
78950
|
79040
|
350
|
440
|
10
|
474
|
-4
|
|
1701
|
78920
|
79100
|
80700
|
79030
|
80610
|
79990
|
1690
|
1070
|
541658
|
507280
|
-5600
|
|
1702
|
79390
|
79980
|
79980
|
79980
|
79980
|
79980
|
590
|
590
|
4
|
60
|
0
|
|
1703
|
79840
|
80910
|
80910
|
1070
|
1070
|
0
|
64
|
0
|
|||
|
1704
|
81320
|
81320
|
81320
|
0
|
0
|
0
|
36
|
0
|
|||
|
1705
|
80200
|
80280
|
81970
|
80280
|
81830
|
81170
|
1630
|
970
|
7048
|
26468
|
652
|
|
1706
|
81540
|
81540
|
81540
|
0
|
0
|
0
|
46
|
0
|
|||
|
1707
|
82280
|
82280
|
82280
|
0
|
0
|
0
|
6
|
0
|
|||
|
1708
|
81390
|
81390
|
81390
|
0
|
0
|
0
|
8
|
0
|
|||
|
1709
|
81390
|
82600
|
82950
|
82600
|
82940
|
82810
|
1550
|
1420
|
8
|
8
|
8
|
|
小计
|
548772
|
535242 / -4958
|
|||||||||
|
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
|
|||||||||||
|
1610
|
125420
|
122010
|
122010
|
122010
|
122010
|
122010
|
-3410
|
-3410
|
2
|
4
|
-2
|
|
1611
|
122440
|
119110
|
119110
|
-3330
|
-3330
|
0
|
0
|
0
|
|||
|
1612
|
119780
|
116520
|
116520
|
-3260
|
-3260
|
0
|
2
|
0
|
|||
|
1701
|
123980
|
124680
|
124960
|
124120
|
124530
|
124500
|
550
|
520
|
8984
|
10814
|
436
|
|
1702
|
124090
|
124610
|
124610
|
520
|
520
|
0
|
0
|
0
|
|||
|
1703
|
117230
|
117720
|
117720
|
490
|
490
|
0
|
0
|
0
|
|||
|
1704
|
117690
|
117690
|
117690
|
0
|
0
|
0
|
0
|
0
|
|||
|
1705
|
125430
|
125500
|
125500
|
124290
|
125490
|
125230
|
60
|
-200
|
14
|
108
|
-2
|
|
1706
|
125850
|
125650
|
125650
|
-200
|
-200
|
0
|
2
|
0
|
|||
|
1707
|
126780
|
126780
|
126780
|
0
|
0
|
0
|
0
|
0
|
|||
|
1708
|
126780
|
126780
|
126780
|
0
|
0
|
0
|
0
|
0
|
|||
|
1709
|
126780
|
126780
|
126780
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
9000
|
10930 / 432
|
|||||||||
|
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:黄金
|
|||||||||||
|
1610
|
284.10
|
284.00
|
284.70
|
283.80
|
284.15
|
284.10
|
0.05
|
0.00
|
16
|
82
|
-2
|
|
1611
|
286.00
|
286.00
|
286.00
|
0.00
|
0.00
|
0
|
6
|
0
|
|||
|
1612
|
284.20
|
284.10
|
284.90
|
284.10
|
284.85
|
284.55
|
0.65
|
0.35
|
103348
|
323364
|
1550
|
|
1702
|
285.70
|
286.20
|
286.55
|
286.15
|
286.15
|
286.25
|
0.45
|
0.55
|
10
|
174
|
0
|
|
1704
|
288.35
|
286.90
|
287.15
|
286.80
|
287.15
|
287.00
|
-1.20
|
-1.35
|
8
|
134
|
0
|
|
1706
|
286.45
|
286.40
|
287.20
|
286.40
|
287.20
|
286.85
|
0.75
|
0.40
|
1518
|
23558
|
122
|
|
1708
|
288.90
|
288.75
|
289.55
|
288.45
|
289.00
|
288.85
|
0.10
|
-0.05
|
50
|
258
|
32
|
|
1710
|
288.90
|
288.90
|
288.90
|
0.00
|
0.00
|
0
|
0
|
0
|
|||
|
小计
|
104950
|
347576 / 1702
|
|||||||||
|
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:白银
|
|||||||||||
|
1610
|
4234
|
4261
|
4268
|
4247
|
4260
|
4258
|
26
|
24
|
988
|
2142
|
124
|
|
1611
|
4250
|
4282
|
4288
|
4273
|
4277
|
4277
|
27
|
27
|
616
|
2006
|
350
|
|
1612
|
4269
|
4300
|
4316
|
4280
|
4302
|
4301
|
33
|
32
|
408950
|
599840
|
-3098
|
|
1701
|
4296
|
4326
|
4329
|
4286
|
4323
|
4316
|
27
|
20
|
310
|
1048
|
-44
|
|
1702
|
4287
|
4330
|
4345
|
4328
|
4328
|
4331
|
41
|
44
|
18
|
558
|
-10
|
|
1703
|
4268
|
4353
|
4353
|
4348
|
4348
|
4350
|
80
|
82
|
4
|
118
|
4
|
|
1704
|
4332
|
4368
|
4368
|
4368
|
4368
|
4368
|
36
|
36
|
12
|
986
|
-4
|
|
1705
|
4318
|
4371
|
4371
|
4371
|
4371
|
4371
|
53
|
53
|
2
|
90
|
0
|
|
1706
|
4371
|
4399
|
4416
|
4382
|
4401
|
4401
|
30
|
30
|
4510
|
21746
|
538
|
|
1707
|
4423
|
4423
|
4423
|
0
|
0
|
0
|
152
|
0
|
|||
|
1708
|
4380
|
4435
|
4440
|
4417
|
4417
|
4430
|
37
|
50
|
46
|
114
|
-16
|
|
1709
|
4380
|
4380
|
4380
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
415456
|
628800 / -2156
|
|||||||||
|
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:螺纹钢
|
|||||||||||
|
1610
|
2220
|
2222
|
2265
|
2222
|
2249
|
2241
|
29
|
21
|
61798
|
132104
|
-13720
|
|
1611
|
2178
|
2191
|
2222
|
2188
|
2209
|
2201
|
31
|
23
|
636
|
5048
|
14
|
|
1612
|
2232
|
2245
|
2279
|
2245
|
2265
|
2257
|
33
|
25
|
476
|
4430
|
110
|
|
1701
|
2235
|
2237
|
2285
|
2237
|
2264
|
2263
|
29
|
28
|
5189584
|
3327228
|
-42722
|
|
1702
|
2205
|
2216
|
2256
|
2216
|
2241
|
2233
|
36
|
28
|
1462
|
9400
|
10
|
|
1703
|
2206
|
2222
|
2261
|
2221
|
2246
|
2232
|
40
|
26
|
486
|
4636
|
2
|
|
1704
|
2234
|
2251
|
2299
|
2251
|
2273
|
2279
|
39
|
45
|
46
|
1048
|
14
|
|
1705
|
2241
|
2256
|
2297
|
2250
|
2278
|
2276
|
37
|
35
|
176602
|
491740
|
130
|
|
1706
|
2231
|
2256
|
2283
|
2253
|
2280
|
2265
|
49
|
34
|
48
|
1924
|
-10
|
|
1707
|
2236
|
2254
|
2284
|
2254
|
2271
|
2268
|
35
|
32
|
62
|
922
|
8
|
|
1708
|
2265
|
2279
|
2311
|
2276
|
2300
|
2291
|
35
|
26
|
94
|
284
|
30
|
|
1709
|
2265
|
2267
|
2313
|
2267
|
2298
|
2293
|
33
|
28
|
60
|
38
|
38
|
|
小计
|
5431354
|
3978802 / -56096
|
|||||||||
