|
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
|
||
|
1312
|
50470
|
50180
|
50310
|
49950
|
50150
|
50100
|
-320
|
-370
|
23528
|
61264
|
-3658
|
||
|
1401
|
50360
|
50070
|
50210
|
49770
|
50030
|
49970
|
-330
|
-390
|
137900
|
198558
|
-27132
|
||
|
1402
|
50250
|
49900
|
50000
|
49590
|
49810
|
49770
|
-440
|
-480
|
356028
|
281116
|
21396
|
||
|
1403
|
50290
|
49980
|
49980
|
49560
|
49740
|
49740
|
-550
|
-550
|
39998
|
61524
|
11634
|
||
|
1404
|
50330
|
50000
|
50000
|
49570
|
49760
|
49730
|
-570
|
-600
|
16722
|
26932
|
3920
|
||
|
1405
|
50360
|
50050
|
50070
|
49630
|
49820
|
49830
|
-540
|
-530
|
5042
|
11998
|
1572
|
||
|
1406
|
50390
|
50080
|
50080
|
49700
|
49920
|
49830
|
-470
|
-560
|
440
|
3282
|
120
|
||
|
1407
|
50450
|
50050
|
50130
|
49770
|
49940
|
49910
|
-510
|
-540
|
382
|
1174
|
36
|
||
|
1408
|
50470
|
50000
|
50130
|
49820
|
49910
|
49920
|
-560
|
-550
|
240
|
1406
|
34
|
||
|
1409
|
50550
|
50000
|
50180
|
49830
|
50020
|
49980
|
-530
|
-570
|
78
|
794
|
-24
|
||
|
1410
|
50590
|
50030
|
50220
|
49900
|
49970
|
50020
|
-620
|
-570
|
112
|
1038
|
8
|
||
|
1411
|
50650
|
50050
|
50050
|
49690
|
49890
|
49880
|
-760
|
-770
|
22
|
22
|
16
|
||
|
小计
|
580492
|
649108
|
7922
|
||||||||||
|
铝
|
1312
|
14295
|
14275
|
14280
|
14255
|
14270
|
14265
|
-25
|
-30
|
1448
|
38912
|
-512
|
|
|
1401
|
14220
|
14260
|
14260
|
14180
|
14185
|
14190
|
-35
|
-30
|
4904
|
45070
|
380
|
||
|
1402
|
14190
|
14170
|
14170
|
14150
|
14150
|
14155
|
-40
|
-35
|
3998
|
44348
|
1208
|
||
|
1403
|
14180
|
14165
|
14165
|
14140
|
14150
|
14150
|
-30
|
-30
|
2688
|
30562
|
966
|
||
|
1404
|
14185
|
14160
|
14230
|
14145
|
14150
|
14150
|
-35
|
-35
|
564
|
10052
|
382
|
||
|
1405
|
14185
|
14165
|
14170
|
14150
|
14160
|
14155
|
-25
|
-30
|
310
|
8622
|
156
|
||
|
1406
|
14200
|
14165
|
14165
|
14165
|
14165
|
14165
|
-35
|
-35
|
40
|
688
|
0
|
||
|
1407
|
14240
|
14230
|
14230
|
14220
|
14225
|
14220
|
-15
|
-20
|
110
|
264
|
0
|
||
|
1408
|
14275
|
14255
|
14255
|
-20
|
-20
|
100
|
0
|
||||||
|
1409
|
14370
|
14300
|
14300
|
-70
|
-70
|
108
|
0
|
||||||
|
1410
|
14395
|
14330
|
14330
|
-65
|
-65
|
62
|
0
|
||||||
|
1411
|
14395
|
14395
|
14395
|
0
|
0
|
0
|
|||||||
|
小计
|
14062
|
178788
|
2580
|
||||||||||
|
锌
|
1312
|
14860
|
14825
|
14850
|
14810
|
14830
|
14820
|
-30
|
-40
|
1158
|
15268
|
-312
|
|
|
1401
|
14850
|
14830
|
14830
|
14775
|
14790
|
14795
|
-60
|
-55
|
13962
|
82050
|
-2990
|
||
|
1402
|
14855
|
14790
|
14835
|
14775
|
14785
|
14795
|
-70
|
-60
|
31200
|
112782
|
8768
|
||
|
1403
|
14865
|
14805
|
14835
|
14780
|
14800
|
14800
|
-65
|
-65
|
5476
|
27820
|
3316
|
||
|
1404
|
14875
|
14810
|
14840
|
14795
|
14795
|
14820
|
-80
|
-55
|
386
|
2106
|
202
|
||
|
1405
|
14910
|
14890
|
14890
|
14820
|
14850
|
14830
|
-60
|
-80
|
66
|
524
|
38
|
||
|
1406
|
14920
|
14805
|
14855
|
14805
|
14855
|
14835
|
-65
|
-85
|
6
|
82
|
0
|
||
|
1407
|
14950
|
14870
|
14870
|
14870
|
14870
|
14870
|
-80
|
-80
|
2
|
14
|
0
|
||
|
1408
|
14930
|
14890
|
14890
|
14890
|
14890
|
14890
|
-40
|
-40
|
4
|
18
|
0
|
||
|
1409
|
14920
|
14970
|
14970
|
14970
|
14970
|
14970
|
50
|
50
|
2
|
-2
|
|||
|
1410
|
15000
|
14955
|
14955
|
14935
|
14935
|
14945
|
-65
|
-55
|
4
|
16
|
0
|
||
|
1411
|
15000
|
15000
|
15000
|
0
|
0
|
0
|
|||||||
|
小计
|
52266
|
240680
|
9020
|
||||||||||
|
铅
|
1312
|
13995
|
13960
|
14550
|
13830
|
13865
|
14030
|
-130
|
35
|
3864
|
7724
|
-548
|
|
|
1401
|
14065
|
14005
|
14010
|
13905
|
13910
|
13960
|
-155
|
-105
|
1768
|
10332
|
610
|
||
|
1402
|
14105
|
14035
|
14070
|
13980
|
13980
|
14035
|
-125
|
-70
|
308
|
1258
|
180
|
||
|
1403
|
14150
|
14080
|
14085
|
14040
|
14040
|
14065
|
-110
|
-85
|
44
|
124
|
22
|
||
|
1404
|
14220
|
14150
|
14150
|
-70
|
-70
|
2
|
0
|
||||||
|
1405
|
14310
|
14215
|
14215
|
-95
|
-95
|
12
|
0
|
||||||
|
1406
|
14360
|
14345
|
14345
|
-15
|
-15
|
10
|
0
|
||||||
|
1407
|
14480
|
14395
|
14395
|
-85
|
-85
|
0
|
|||||||
|
1408
|
14545
|
14460
|
14460
|
-85
|
-85
|
2
|
0
|
||||||
|
1409
|
14470
|
14470
|
14470
|
0
|
0
|
0
|
|||||||
|
1410
|
14545
|
14460
|
14460
|
-85
|
-85
|
0
|
|||||||
|
1411
|
14435
|
14435
|
14435
|
0
|
0
|
0
|
|||||||
|
小计
|
5984
|
19464
|
264
|
||||||||||
|
黄金
|
1312
|
254.95
|
254.00
|
254.55
|
251.80
|
252.60
|
253.20
|
-2.35
|
-1.75
|
101004
|
46128
|
-106
|
|
|
1401
|
255.30
|
254.05
|
254.85
|
252.45
|
253.30
|
253.35
|
-2.00
|
-1.95
|
430
|
770
|
32
|
||
|
1402
|
255.55
|
253.60
|
254.30
|
253.05
|
253.05
|
253.75
|
-2.50
|
-1.80
|
14
|
22
|
-2
|
||
|
1403
|
255.90
|
253.20
|
253.60
|
253.20
|
253.60
|
253.40
|
-2.30
|
-2.50
|
4
|
54
|
4
|
||
|
1404
|
255.80
|
254.65
|
254.65
|
254.65
|
254.65
|
254.65
|
-1.15
|
-1.15
|
2
|
18
|
0
|
||
|
1405
|
256.05
|
254.75
|
256.30
|
252.25
|
253.60
|
254.00
|
-2.45
|
-2.05
|
76
|
150
|
-10
|
||
|
1406
|
256.00
|
255.00
|
255.70
|
252.50
|
253.20
|
253.95
|
-2.80
|
-2.05
|
78710
|
112754
|
9240
|
||
|
1407
|
255.85
|
253.05
|
253.05
|
253.05
|
253.05
|
253.05
|
-2.80
|
-2.80
|
2
|
22
|
-2
|
||
|
1408
|
256.95
|
254.10
|
254.10
|
-2.85
|
-2.85
|
22
|
0
|
||||||
|
1410
|
256.20
|
253.35
|
253.35
|
-2.85
|
-2.85
|
10
|
0
|
||||||
|
小计
|
180242
|
159950
|
9156
|
||||||||||
|
白银
|
1312
|
4243
|
4220
|
4232
|
4157
|
4184
|
4198
|
-59
|
-45
|
1248374
|
313452
|
17856
|
|
|
1401
|
4240
|
4223
|
4228
|
4155
|
4181
|
4191
|
-59
|
-49
|
344830
|
155656
|
24118
|
||
|
1402
|
4242
|
4209
|
4227
|
4161
|
4176
|
4191
|
-66
|
-51
|
414
|
1202
|
-20
|
||
|
1403
|
4247
|
4234
|
4237
|
4162
|
4168
|
4181
|
-79
|
-66
|
262
|
2396
|
34
|
||
|
1404
|
4261
|
4223
|
4223
|
4173
|
4173
|
4190
|
-88
|
-71
|
32
|
246
|
8
|
||
|
1405
|
4268
|
4229
|
4246
|
4180
|
4196
|
4217
|
-72
|
-51
|
288
|
594
|
52
|
||
|
1406
|
4273
|
4254
|
4257
|
4171
|
4192
|
4206
|
-81
|
-67
|
118724
|
120522
|
23878
|
||
|
1407
|
4276
|
4233
|
4233
|
4188
|
4188
|
4207
|
-88
|
-69
|
36
|
162
|
12
|
||
|
1408
|
4285
|
4245
|
4245
|
4193
|
4193
|
4211
|
-92
|
-74
|
80
|
266
|
62
|
||
|
1409
|
4288
|
4303
|
4303
|
4200
|
4200
|
4228
|
-88
|
-60
|
50
|
260
|
22
|
||
|
1410
|
4286
|
4261
|
4270
|
4197
|
4199
|
4220
|
-87
|
-66
|
36
|
50
|
16
|
||
|
1411
|
4303
|
4303
|
4303
|
0
|
0
|
0
|
|||||||
|
小计
|
1713126
|
594806
|
66038
|
||||||||||
|
螺纹钢
|
1312
|
3440
|
3443
|
3455
|
3443
|
3455
|
3448
|
15
|
8
|
122
|
732
|
-110
|
|
|
1401
|
3507
|
3505
|
3532
|
3500
|
3532
|
3516
|
25
|
9
|
66704
|
415912
|
-20420
|
||
|
1402
|
3469
|
3471
|
3479
|
3471
|
3479
|
3475
|
10
|
6
|
92
|
4350
|
8
|
||
|
1403
|
3514
|
3500
|
3521
|
3500
|
3521
|
3514
|
7
|
0
|
38
|
674
|
-10
|
||
|
1404
|
3569
|
3536
|
3587
|
3536
|
3578
|
3564
|
9
|
-5
|
32
|
230
|
-18
|
||
|
1405
|
3595
|
3585
|
3625
|
3585
|
3624
|
3604
|
29
|
9
|
1689192
|
1538180
|
-34452
|
||
|
1406
|
3602
|
3607
|
3607
|
5
|
5
|
128
|
0
|
||||||
|
1407
|
3602
|
3623
|
3623
|
3623
|
3623
|
3623
|
21
|
21
|
2
|
214
|
2
|
||
|
1408
|
3606
|
3627
|
3627
|
21
|
21
|
96
|
0
|
||||||
|
1409
|
3622
|
3606
|
3640
|
3606
|
3640
|
3626
|
18
|
4
|
98
|
1612
|
-14
|
||
|
1410
|
3638
|
3626
|
3664
|
3621
|
3661
|
3652
|
23
|
14
|
39708
|
204124
|
21190
|
||
|
1411
|
3645
|
3645
|
3645
|
0
|
0
|
0
|
|||||||
|
小计
|
1795988
|
2166252
|
-33824
|
||||||||||
