|
品种
|
交割月
|
前结算
|
今开盘
|
最高价
|
最低价
|
收盘价
|
结算价
|
涨跌1
|
涨跌2
|
成交手
|
持仓手/变化
|
|
|
1311
|
51660
|
51510
|
51650
|
51420
|
51620
|
51520
|
-40
|
-140
|
9470
|
29740
|
-1130
|
|
|
1312
|
51620
|
51420
|
51640
|
51400
|
51610
|
51510
|
-10
|
-110
|
17338
|
73782
|
-1736
|
|
|
1401
|
51520
|
51350
|
51540
|
51250
|
51490
|
51380
|
-30
|
-140
|
174472
|
263134
|
-5518
|
|
|
1402
|
51470
|
51250
|
51470
|
51190
|
51420
|
51310
|
-50
|
-160
|
69780
|
119246
|
7174
|
|
|
1403
|
51510
|
51280
|
51480
|
51220
|
51440
|
51350
|
-70
|
-160
|
5208
|
34500
|
964
|
|
|
1404
|
51550
|
51340
|
51510
|
51230
|
51440
|
51350
|
-110
|
-200
|
2664
|
16624
|
520
|
|
|
1405
|
51560
|
51250
|
51540
|
51250
|
51510
|
51400
|
-50
|
-160
|
2088
|
8690
|
116
|
|
|
1406
|
51610
|
51400
|
51550
|
51390
|
51550
|
51440
|
-60
|
-170
|
122
|
2840
|
0
|
|
|
1407
|
51690
|
51420
|
51560
|
51380
|
51560
|
51430
|
-130
|
-260
|
202
|
1046
|
66
|
|
|
1408
|
51690
|
51510
|
51620
|
51440
|
51610
|
51550
|
-80
|
-140
|
286
|
1372
|
74
|
|
|
1409
|
51690
|
51500
|
51650
|
51470
|
51640
|
51560
|
-50
|
-130
|
80
|
738
|
-6
|
|
|
1410
|
51760
|
51500
|
51670
|
51500
|
51620
|
51570
|
-140
|
-190
|
36
|
754
|
2
|
|
|
小计
|
281746
|
552466
|
526
|
|||||||||
|
铝
|
1311
|
14385
|
14420
|
14420
|
14395
|
14420
|
14405
|
35
|
20
|
1460
|
11580
|
-1320
|
|
1312
|
14325
|
14330
|
14380
|
14330
|
14360
|
14340
|
35
|
15
|
1722
|
38952
|
330
|
|
|
1401
|
14295
|
14310
|
14320
|
14280
|
14300
|
14305
|
5
|
10
|
3990
|
43128
|
-1428
|
|
|
1402
|
14280
|
14275
|
14305
|
14260
|
14290
|
14290
|
10
|
10
|
3444
|
33878
|
-628
|
|
|
1403
|
14285
|
14305
|
14305
|
14285
|
14285
|
14295
|
0
|
10
|
876
|
19128
|
276
|
|
|
1404
|
14290
|
14300
|
14305
|
14290
|
14290
|
14295
|
0
|
5
|
496
|
7538
|
-12
|
|
|
1405
|
14295
|
14300
|
14305
|
14290
|
14290
|
14290
|
-5
|
-5
|
516
|
6604
|
360
|
|
|
1406
|
14335
|
14340
|
14340
|
14320
|
14330
|
14330
|
-5
|
-5
|
20
|
416
|
8
|
|
|
1407
|
14380
|
14350
|
14350
|
14345
|
14345
|
14345
|
-35
|
-35
|
6
|
154
|
2
|
|
|
1408
|
14350
|
14350
|
14350
|
0
|
0
|
58
|
0
|
|||||
|
1409
|
14440
|
14440
|
14440
|
0
|
0
|
46
|
0
|
|||||
|
1410
|
14405
|
14405
|
14405
|
0
|
0
|
0
|
||||||
|
小计
|
12530
|
161482
|
-2412
|
|||||||||
|
锌
|
1311
|
14970
|
14945
|
14975
|
14945
|
14965
|
14960
|
-5
|
-10
|
400
|
4370
|
-180
|
|
1312
|
14985
|
14930
|
14980
|
14930
|
14970
|
14965
|
-15
|
-20
|
1082
|
25986
|
-706
|
|
|
1401
|
14985
|
14940
|
14990
|
14920
|
14975
|
14965
|
-10
|
-20
|
18098
|
109544
|
1646
|
|
|
1402
|
14990
|
14950
|
14995
|
14920
|
14975
|
14975
|
-15
|
-15
|
9316
|
58896
|
3246
|
|
|
1403
|
15010
|
14970
|
15010
|
14970
|
15000
|
14990
|
-10
|
-20
|
1030
|
10088
|
544
|
|
|
1404
|
15030
|
15020
|
15035
|
15020
|
15020
|
15025
|
-10
|
-5
|
156
|
544
|
62
|
|
|
1405
|
15050
|
15055
|
15065
|
15035
|
15035
|
15050
|
-15
|
0
|
6
|
358
|
0
|
|
|
1406
|
15075
|
15075
|
15075
|
0
|
0
|
46
|
0
|
|||||
|
1407
|
15140
|
15140
|
15140
|
0
|
0
|
10
|
0
|
|||||
|
1408
|
15070
|
15095
|
15095
|
15095
|
15095
|
15095
|
25
|
25
|
2
|
14
|
0
|
|
|
1409
|
15195
|
15220
|
15220
|
25
|
25
|
0
|
||||||
|
1410
|
15105
|
15130
|
15130
|
25
|
25
|
22
|
0
|
|||||
|
小计
|
30090
|
209878
|
4612
|
|||||||||
|
铅
|
1311
|
14270
|
14260
|
14270
|
14260
|
14270
|
14260
|
0
|
-10
|
180
|
6060
|
180
|
|
1312
|
14315
|
14280
|
14320
|
14280
|
14310
|
14310
|
-5
|
-5
|
412
|
9458
|
-308
|
|
|
1401
|
14365
|
14355
|
14370
|
14355
|
14360
|
14360
|
-5
|
-5
|
522
|
7762
|
218
|
|
|
1402
|
14395
|
14395
|
14415
|
14385
|
14390
|
14390
|
-5
|
-5
|
98
|
684
|
52
|
|
|
1403
|
14435
|
14430
|
14430
|
-5
|
-5
|
52
|
0
|
|||||
|
1404
|
14510
|
14505
|
14505
|
-5
|
-5
|
0
|
||||||
|
1405
|
14535
|
14530
|
14530
|
-5
|
-5
|
18
|
0
|
|||||
|
1406
|
14625
|
14620
|
14620
|
-5
|
-5
|
10
|
0
|
|||||
|
1407
|
14480
|
14475
|
14475
|
-5
|
-5
|
0
|
||||||
|
1408
|
14750
|
14745
|
14745
|
-5
|
-5
|
2
|
0
|
|||||
|
1409
|
14675
|
14675
|
14675
|
0
|
0
|
0
|
||||||
|
1410
|
14675
|
14670
|
14670
|
-5
|
-5
|
0
|
||||||
|
小计
|
1212
|
24046
|
142
|
|||||||||
|
黄金
|
1311
|
260.80
|
259.15
|
259.20
|
259.15
|
259.15
|
259.15
|
-1.65
|
-1.65
|
24
|
186
|
-18
|
|
1312
|
259.70
|
260.35
|
261.15
|
259.90
|
260.80
|
260.35
|
1.10
|
0.65
|
102206
|
62458
|
-1686
|
|
|
1401
|
260.25
|
261.10
|
261.65
|
260.65
|
261.55
|
261.25
|
1.30
|
1.00
|
404
|
492
|
-84
|
|
|
1402
|
262.65
|
263.65
|
263.65
|
1.00
|
1.00
|
14
|
0
|
|||||
|
1403
|
260.40
|
261.05
|
261.05
|
261.05
|
261.05
|
261.05
|
0.65
|
0.65
|
2
|
50
|
-2
|
|
|
1404
|
259.65
|
260.25
|
260.25
|
0.60
|
0.60
|
16
|
0
|
|||||
|
1405
|
261.05
|
261.20
|
262.40
|
261.20
|
262.40
|
261.90
|
1.35
|
0.85
|
14
|
24
|
-4
|
|
|
1406
|
261.20
|
262.20
|
262.75
|
261.60
|
262.55
|
262.15
|
1.35
|
0.95
|
26868
|
81548
|
1474
|
|
|
1407
|
261.30
|
263.15
|
263.15
|
263.15
|
263.15
|
263.15
|
1.85
|
1.85
|
2
|
28
|
-2
|
|
|
1408
|
262.10
|
262.25
|
262.25
|
261.90
|
261.90
|
262.10
|
-0.20
|
0.00
|
6
|
30
|
2
|
|
|
1410
|
262.40
|
262.40
|
262.40
|
0.00
|
0.00
|
8
|
0
|
|||||
|
小计
|
129526
|
144854
|
-320
|
|||||||||
|
白银
|
1311
|
4363
|
4398
|
4400
|
4367
|
4400
|
4394
|
37
|
31
|
196
|
4348
|
60
|
|
1312
|
4374
|
4420
|
4425
|
4380
|
4416
|
4402
|
42
|
28
|
1097966
|
300662
|
-8700
|
|
|
1401
|
4384
|
4428
|
4432
|
4388
|
4422
|
4408
|
38
|
24
|
106116
|
71870
|
1870
|
|
|
1402
|
4393
|
4427
|
4440
|
4406
|
4440
|
4418
|
47
|
25
|
44
|
868
|
2
|
|
|
1403
|
4402
|
4416
|
4417
|
4408
|
4408
|
4412
|
6
|
10
|
88
|
2294
|
8
|
|
|
1404
|
4413
|
4450
|
4450
|
4419
|
4441
|
4441
|
28
|
28
|
36
|
216
|
0
|
|
|
1405
|
4421
|
4453
|
4455
|
4421
|
4455
|
4439
|
34
|
18
|
144
|
466
|
2
|
|
|
1406
|
4424
|
4465
|
4469
|
4425
|
4459
|
4446
|
35
|
22
|
29204
|
44762
|
2096
|
|
|
1407
|
4427
|
4449
|
4449
|
22
|
22
|
154
|
0
|
|||||
|
1408
|
4425
|
4425
|
4425
|
0
|
0
|
188
|
0
|
|||||
|
1409
|
4440
|
4483
|
4483
|
4473
|
4477
|
4477
|
37
|
37
|
8
|
176
|
0
|
|
|
1410
|
4448
|
4468
|
4470
|
4468
|
4470
|
4469
|
22
|
21
|
4
|
18
|
0
|
|
|
小计
|
1233806
|
426022
|
-4662
|
|||||||||
|
螺纹钢
|
1311
|
3313
|
3400
|
3400
|
3400
|
3400
|
3400
|
87
|
87
|
60
|
540
|
0
|
|
1312
|
3409
|
3406
|
3471
|
3406
|
3471
|
3441
|
62
|
32
|
964
|
1458
|
-870
|
|
|
1401
|
3522
|
3524
|
3593
|
3520
|
3580
|
3561
|
58
|
39
|
364950
|
577106
|
-93846
|
|
|
1402
|
3505
|
3522
|
3579
|
3512
|
3579
|
3535
|
74
|
30
|
288
|
4734
|
8
|
|
|
1403
|
3559
|
3580
|
3580
|
3580
|
3580
|
3580
|
21
|
21
|
2
|
700
|
-2
|
|
|
1404
|
3600
|
3620
|
3647
|
3619
|
3639
|
3629
|
39
|
29
|
70
|
266
|
14
|
|
|
1405
|
3655
|
3643
|
3688
|
3643
|
3679
|
3668
|
24
|
13
|
1910172
|
1501678
|
-24898
|
|
|
1406
|
3647
|
3674
|
3689
|
3672
|
3679
|
3677
|
32
|
30
|
38
|
60
|
-12
|
|
|
1407
|
3651
|
3670
|
3670
|
19
|
19
|
218
|
0
|
|||||
|
1408
|
3663
|
3693
|
3693
|
30
|
30
|
92
|
0
|
|||||
|
1409
|
3676
|
3670
|
3700
|
3670
|
3690
|
3689
|
14
|
13
|
62
|
2176
|
4
|
|
|
1410
|
3703
|
3693
|
3727
|
3693
|
3719
|
3718
|
16
|
15
|
33542
|
63300
|
23614
|
|
|
小计
|
2310148
|
2152328
|
-95988
|
|||||||||
