|
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
|
50980
|
50870
|
50920
|
50710
|
50860
|
50810
|
-120
|
-170
|
15448
|
42196
|
-2846
|
||
|
1401
|
50920
|
50820
|
50870
|
50640
|
50820
|
50760
|
-100
|
-160
|
36362
|
125898
|
-7026
|
||
|
1402
|
50770
|
50710
|
50740
|
50470
|
50660
|
50610
|
-110
|
-160
|
220912
|
273648
|
7788
|
||
|
1403
|
50730
|
50670
|
50680
|
50430
|
50590
|
50550
|
-140
|
-180
|
36294
|
92516
|
4026
|
||
|
1404
|
50740
|
50690
|
50690
|
50440
|
50600
|
50530
|
-140
|
-210
|
3484
|
30454
|
650
|
||
|
1405
|
50740
|
50670
|
50670
|
50460
|
50600
|
50560
|
-140
|
-180
|
3060
|
13820
|
386
|
||
|
1406
|
50720
|
50600
|
50690
|
50450
|
50610
|
50550
|
-110
|
-170
|
436
|
4444
|
-4
|
||
|
1407
|
50830
|
50620
|
50680
|
50550
|
50620
|
50600
|
-210
|
-230
|
92
|
1224
|
28
|
||
|
1408
|
50840
|
50700
|
50700
|
50570
|
50650
|
50630
|
-190
|
-210
|
100
|
1466
|
14
|
||
|
1409
|
50910
|
50700
|
50750
|
50610
|
50720
|
50670
|
-190
|
-240
|
82
|
806
|
20
|
||
|
1410
|
50860
|
50680
|
50870
|
50600
|
50710
|
50710
|
-150
|
-150
|
238
|
1108
|
44
|
||
|
1411
|
50980
|
50840
|
50840
|
50640
|
50750
|
50720
|
-230
|
-260
|
44
|
208
|
30
|
||
|
小计
|
316552
|
587788
|
3110
|
||||||||||
|
铝
|
1312
|
14260
|
14275
|
14280
|
14240
|
14265
|
14250
|
5
|
-10
|
2866
|
27846
|
-2386
|
|
|
1401
|
14140
|
14140
|
14160
|
14135
|
14150
|
14145
|
10
|
5
|
3422
|
46422
|
574
|
||
|
1402
|
14085
|
14070
|
14110
|
14070
|
14080
|
14085
|
-5
|
0
|
4290
|
51582
|
1120
|
||
|
1403
|
14065
|
14065
|
14085
|
14055
|
14065
|
14065
|
0
|
0
|
1642
|
41128
|
196
|
||
|
1404
|
14060
|
14060
|
14085
|
14055
|
14055
|
14060
|
-5
|
0
|
1272
|
14714
|
470
|
||
|
1405
|
14080
|
14065
|
14100
|
14065
|
14085
|
14075
|
5
|
-5
|
738
|
10720
|
262
|
||
|
1406
|
14095
|
14120
|
14120
|
14080
|
14080
|
14080
|
-15
|
-15
|
84
|
1688
|
58
|
||
|
1407
|
14115
|
14100
|
14100
|
-15
|
-15
|
322
|
0
|
||||||
|
1408
|
14170
|
14150
|
14160
|
14150
|
14160
|
14150
|
-10
|
-20
|
44
|
140
|
2
|
||
|
1409
|
14200
|
14180
|
14180
|
-20
|
-20
|
108
|
0
|
||||||
|
1410
|
14205
|
14185
|
14185
|
-20
|
-20
|
62
|
0
|
||||||
|
1411
|
14260
|
14260
|
14260
|
0
|
0
|
0
|
|||||||
|
小计
|
14358
|
194732
|
296
|
||||||||||
|
锌
|
1312
|
14890
|
14840
|
14870
|
14830
|
14850
|
14850
|
-40
|
-40
|
1750
|
10604
|
-1210
|
|
|
1401
|
14855
|
14820
|
14840
|
14800
|
14810
|
14815
|
-45
|
-40
|
7218
|
64104
|
-3858
|
||
|
1402
|
14840
|
14800
|
14830
|
14790
|
14800
|
14805
|
-40
|
-35
|
19448
|
118878
|
4922
|
||
|
1403
|
14835
|
14800
|
14825
|
14790
|
14805
|
14805
|
-30
|
-30
|
8298
|
44692
|
4744
|
||
|
1404
|
14840
|
14840
|
14840
|
14800
|
14815
|
14810
|
-25
|
-30
|
1150
|
3410
|
588
|
||
|
1405
|
14855
|
14840
|
14855
|
14820
|
14825
|
14835
|
-30
|
-20
|
52
|
582
|
10
|
||
|
1406
|
14890
|
14855
|
14860
|
14855
|
14860
|
14855
|
-30
|
-35
|
4
|
126
|
4
|
||
|
1407
|
14895
|
14915
|
14925
|
14850
|
14905
|
14895
|
10
|
0
|
8
|
10
|
-4
|
||
|
1408
|
14910
|
14910
|
14910
|
14910
|
14910
|
14910
|
0
|
0
|
2
|
22
|
0
|
||
|
1409
|
14935
|
14935
|
14935
|
0
|
0
|
4
|
0
|
||||||
|
1410
|
15065
|
15065
|
15065
|
0
|
0
|
14
|
0
|
||||||
|
1411
|
15200
|
15200
|
15200
|
0
|
0
|
0
|
|||||||
|
小计
|
37930
|
242446
|
5196
|
||||||||||
|
铅
|
1312
|
13870
|
13860
|
13880
|
13860
|
13865
|
13865
|
-5
|
-5
|
1810
|
8280
|
-834
|
|
|
1401
|
13960
|
13980
|
13980
|
13945
|
13965
|
13950
|
5
|
-10
|
956
|
11092
|
638
|
||
|
1402
|
14040
|
14035
|
14045
|
14015
|
14025
|
14020
|
-15
|
-20
|
142
|
2394
|
72
|
||
|
1403
|
14090
|
14100
|
14100
|
14065
|
14065
|
14075
|
-25
|
-15
|
100
|
520
|
54
|
||
|
1404
|
14115
|
14080
|
14160
|
14080
|
14160
|
14100
|
45
|
-15
|
106
|
44
|
42
|
||
|
1405
|
14145
|
14145
|
14145
|
0
|
0
|
12
|
0
|
||||||
|
1406
|
14295
|
14280
|
14280
|
-15
|
-15
|
10
|
0
|
||||||
|
1407
|
14380
|
14365
|
14365
|
-15
|
-15
|
0
|
|||||||
|
1408
|
14210
|
14195
|
14195
|
-15
|
-15
|
2
|
0
|
||||||
|
1409
|
14275
|
14275
|
14275
|
0
|
0
|
0
|
|||||||
|
1410
|
14350
|
14335
|
14335
|
-15
|
-15
|
0
|
|||||||
|
1411
|
14240
|
14240
|
14240
|
0
|
0
|
0
|
|||||||
|
小计
|
3114
|
22354
|
-28
|
||||||||||
|
黄金
|
1312
|
247.40
|
247.80
|
248.25
|
247.05
|
247.15
|
247.65
|
-0.25
|
0.25
|
23392
|
25846
|
-5312
|
|
|
1401
|
248.40
|
248.80
|
248.95
|
247.65
|
247.70
|
248.15
|
-0.70
|
-0.25
|
518
|
932
|
98
|
||
|
1402
|
248.55
|
249.05
|
249.50
|
248.40
|
249.50
|
248.85
|
0.95
|
0.30
|
12
|
46
|
0
|
||
|
1403
|
249.15
|
249.20
|
249.20
|
247.95
|
247.95
|
248.85
|
-1.20
|
-0.30
|
8
|
68
|
-2
|
||
|
1404
|
245.60
|
249.10
|
249.10
|
248.90
|
248.90
|
249.00
|
3.30
|
3.40
|
6
|
16
|
-2
|
||
|
1405
|
249.30
|
248.50
|
249.55
|
246.85
|
248.90
|
248.70
|
-0.40
|
-0.60
|
82
|
98
|
-34
|
||
|
1406
|
247.80
|
249.00
|
249.35
|
247.80
|
248.75
|
248.60
|
0.95
|
0.80
|
140414
|
138890
|
3126
|
||
|
1407
|
250.30
|
249.05
|
249.05
|
248.40
|
248.45
|
248.65
|
-1.85
|
-1.65
|
10
|
30
|
10
|
||
|
1408
|
250.75
|
249.30
|
250.30
|
249.25
|
249.95
|
249.60
|
-0.80
|
-1.15
|
20
|
114
|
0
|
||
|
1410
|
248.80
|
250.05
|
250.05
|
248.90
|
249.65
|
249.60
|
0.85
|
0.80
|
10
|
16
|
0
|
||
|
小计
|
164472
|
166056
|
-2116
|
||||||||||
|
白银
|
1312
|
4133
|
4145
|
4158
|
4137
|
4154
|
4149
|
21
|
16
|
559096
|
143514
|
-22906
|
|
|
1401
|
4139
|
4145
|
4161
|
4136
|
4155
|
4150
|
16
|
11
|
246982
|
187404
|
-1812
|
||
|
1402
|
4187
|
4178
|
4178
|
4150
|
4161
|
4160
|
-26
|
-27
|
1008
|
2414
|
692
|
||
|
1403
|
4181
|
4177
|
4178
|
4149
|
4160
|
4164
|
-21
|
-17
|
564
|
2766
|
112
|
||
|
1404
|
4179
|
4164
|
4164
|
4164
|
4164
|
4164
|
-15
|
-15
|
2
|
320
|
0
|
||
|
1405
|
4178
|
4170
|
4183
|
4153
|
4168
|
4163
|
-10
|
-15
|
576
|
696
|
-78
|
||
|
1406
|
4162
|
4172
|
4183
|
4149
|
4169
|
4167
|
7
|
5
|
406552
|
228204
|
29618
|
||
|
1407
|
4155
|
4170
|
4170
|
4170
|
4170
|
4170
|
15
|
15
|
2
|
168
|
0
|
||
|
1408
|
4188
|
4175
|
4184
|
4171
|
4171
|
4175
|
-17
|
-13
|
10
|
246
|
0
|
||
|
1409
|
4191
|
4191
|
4192
|
4163
|
4189
|
4180
|
-2
|
-11
|
20
|
280
|
-4
|
||
|
1410
|
4171
|
4194
|
4202
|
4175
|
4194
|
4190
|
23
|
19
|
16
|
202
|
2
|
||
|
1411
|
4155
|
4202
|
4208
|
4182
|
4200
|
4195
|
45
|
40
|
20
|
18
|
0
|
||
|
小计
|
1214848
|
566232
|
5624
|
||||||||||
|
螺纹钢
|
1312
|
3500
|
3493
|
3493
|
3493
|
3493
|
3493
|
-7
|
-7
|
6
|
524
|
-6
|
|
|
1401
|
3547
|
3548
|
3550
|
3539
|
3540
|
3542
|
-7
|
-5
|
34126
|
316180
|
-16556
|
||
|
1402
|
3504
|
3503
|
3505
|
3494
|
3495
|
3501
|
-9
|
-3
|
118
|
4494
|
-8
|
||
|
1403
|
3549
|
3555
|
3555
|
3555
|
3555
|
3555
|
6
|
6
|
2
|
662
|
-2
|
||
|
1404
|
3623
|
3613
|
3614
|
3606
|
3606
|
3612
|
-17
|
-11
|
16
|
218
|
-2
|
||
|
1405
|
3657
|
3658
|
3664
|
3645
|
3650
|
3654
|
-7
|
-3
|
1382060
|
1632286
|
22928
|
||
|
1406
|
3663
|
3666
|
3666
|
3635
|
3659
|
3657
|
-4
|
-6
|
44
|
162
|
10
|
||
|
1407
|
3685
|
3679
|
3679
|
-6
|
-6
|
230
|
0
|
||||||
|
1408
|
3694
|
3684
|
3684
|
3684
|
3684
|
3684
|
-10
|
-10
|
2
|
490
|
2
|
||
|
1409
|
3681
|
3678
|
3695
|
3678
|
3678
|
3681
|
-3
|
0
|
78
|
1420
|
-32
|
||
|
1410
|
3700
|
3702
|
3708
|
3692
|
3698
|
3700
|
-2
|
0
|
19108
|
257288
|
4594
|
||
|
1411
|
3697
|
3697
|
3697
|
3697
|
3697
|
3697
|
0
|
0
|
4
|
6
|
4
|
||
|
小计
|
1435564
|
2213960
|
10932
|
||||||||||
