|
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
|
50720
|
50830
|
50880
|
50700
|
50850
|
50780
|
130
|
60
|
11692
|
32894
|
-4694
|
||
|
1401
|
50660
|
50760
|
50890
|
50680
|
50760
|
50760
|
100
|
100
|
32214
|
108052
|
-7578
|
||
|
1402
|
50490
|
50600
|
50740
|
50520
|
50600
|
50620
|
110
|
130
|
221126
|
278122
|
-4614
|
||
|
1403
|
50420
|
50560
|
50690
|
50440
|
50530
|
50560
|
110
|
140
|
49206
|
102068
|
3060
|
||
|
1404
|
50430
|
50630
|
50670
|
50450
|
50530
|
50550
|
100
|
120
|
4796
|
33488
|
976
|
||
|
1405
|
50450
|
50570
|
50680
|
50470
|
50540
|
50550
|
90
|
100
|
2428
|
14370
|
68
|
||
|
1406
|
50460
|
50510
|
50640
|
50470
|
50520
|
50550
|
60
|
90
|
716
|
4708
|
226
|
||
|
1407
|
50510
|
50600
|
50700
|
50510
|
50680
|
50620
|
170
|
110
|
22
|
1230
|
0
|
||
|
1408
|
50490
|
50670
|
50680
|
50560
|
50660
|
50610
|
170
|
120
|
34
|
1438
|
-6
|
||
|
1409
|
50560
|
50630
|
50740
|
50580
|
50720
|
50650
|
160
|
90
|
52
|
782
|
-6
|
||
|
1410
|
50580
|
50720
|
50750
|
50600
|
50620
|
50660
|
40
|
80
|
128
|
1160
|
48
|
||
|
1411
|
50490
|
50700
|
50770
|
50620
|
50760
|
50710
|
270
|
220
|
12
|
234
|
2
|
||
|
小计
|
322426
|
578546
|
-12518
|
||||||||||
|
铝
|
1312
|
14200
|
14170
|
14205
|
14170
|
14180
|
14190
|
-20
|
-10
|
2904
|
21346
|
-1710
|
|
|
1401
|
14095
|
14075
|
14115
|
14065
|
14070
|
14075
|
-25
|
-20
|
5476
|
47002
|
106
|
||
|
1402
|
14025
|
13985
|
14025
|
13980
|
14005
|
14000
|
-20
|
-25
|
7632
|
61338
|
1812
|
||
|
1403
|
14000
|
13990
|
13995
|
13955
|
13975
|
13970
|
-25
|
-30
|
5580
|
48024
|
1804
|
||
|
1404
|
13995
|
13985
|
13995
|
13955
|
13970
|
13970
|
-25
|
-25
|
3026
|
20492
|
1160
|
||
|
1405
|
14005
|
14000
|
14000
|
13970
|
13985
|
13985
|
-20
|
-20
|
808
|
13580
|
556
|
||
|
1406
|
14005
|
13990
|
14005
|
13985
|
14005
|
13995
|
0
|
-10
|
266
|
2648
|
112
|
||
|
1407
|
14015
|
14030
|
14035
|
14015
|
14030
|
14025
|
15
|
10
|
290
|
568
|
244
|
||
|
1408
|
14065
|
14060
|
14060
|
14060
|
14060
|
14060
|
-5
|
-5
|
2
|
218
|
0
|
||
|
1409
|
14100
|
14100
|
14100
|
14090
|
14090
|
14095
|
-10
|
-5
|
82
|
228
|
82
|
||
|
1410
|
14115
|
14100
|
14150
|
14100
|
14130
|
14125
|
15
|
10
|
30
|
122
|
24
|
||
|
1411
|
14240
|
14170
|
14170
|
14170
|
14170
|
14170
|
-70
|
-70
|
20
|
20
|
20
|
||
|
小计
|
26116
|
215586
|
4210
|
||||||||||
|
锌
|
1312
|
14815
|
14850
|
14850
|
14805
|
14820
|
14820
|
5
|
5
|
2200
|
8250
|
-1660
|
|
|
1401
|
14770
|
14820
|
14820
|
14745
|
14750
|
14765
|
-20
|
-5
|
12290
|
54850
|
-7092
|
||
|
1402
|
14755
|
14780
|
14790
|
14735
|
14750
|
14750
|
-5
|
-5
|
32192
|
131948
|
5652
|
||
|
1403
|
14755
|
14775
|
14775
|
14735
|
14740
|
14750
|
-15
|
-5
|
8698
|
57854
|
4252
|
||
|
1404
|
14765
|
14770
|
14770
|
14740
|
14750
|
14755
|
-15
|
-10
|
2214
|
6216
|
1660
|
||
|
1405
|
14775
|
14780
|
14785
|
14760
|
14770
|
14775
|
-5
|
0
|
208
|
842
|
184
|
||
|
1406
|
14810
|
14775
|
14775
|
14775
|
14775
|
14775
|
-35
|
-35
|
8
|
134
|
8
|
||
|
1407
|
14810
|
14790
|
14790
|
14790
|
14790
|
14790
|
-20
|
-20
|
4
|
14
|
4
|
||
|
1408
|
14820
|
14795
|
14795
|
-25
|
-25
|
22
|
0
|
||||||
|
1409
|
14810
|
14855
|
14855
|
14805
|
14805
|
14835
|
-5
|
25
|
14
|
26
|
-2
|
||
|
1410
|
14885
|
14870
|
14875
|
14870
|
14875
|
14870
|
-10
|
-15
|
4
|
18
|
0
|
||
|
1411
|
15015
|
15015
|
15015
|
0
|
0
|
0
|
|||||||
|
小计
|
57832
|
260174
|
3006
|
||||||||||
|
铅
|
1312
|
13845
|
13775
|
13900
|
13775
|
13865
|
13830
|
20
|
-15
|
806
|
8310
|
-110
|
|
|
1401
|
13925
|
13910
|
13950
|
13905
|
13905
|
13915
|
-20
|
-10
|
1010
|
11102
|
16
|
||
|
1402
|
13995
|
14000
|
14015
|
13960
|
13960
|
13980
|
-35
|
-15
|
1168
|
3388
|
512
|
||
|
1403
|
14045
|
14045
|
14085
|
14020
|
14020
|
14030
|
-25
|
-15
|
166
|
688
|
74
|
||
|
1404
|
14110
|
13890
|
14145
|
13890
|
14060
|
14040
|
-50
|
-70
|
26
|
56
|
-2
|
||
|
1405
|
14175
|
14175
|
14175
|
0
|
0
|
4
|
0
|
||||||
|
1406
|
14280
|
14280
|
14280
|
0
|
0
|
10
|
0
|
||||||
|
1407
|
14365
|
14290
|
14290
|
-75
|
-75
|
0
|
|||||||
|
1408
|
14195
|
14195
|
14195
|
0
|
0
|
2
|
0
|
||||||
|
1409
|
14290
|
14290
|
14290
|
0
|
0
|
0
|
|||||||
|
1410
|
14365
|
14290
|
14290
|
-75
|
-75
|
0
|
|||||||
|
1411
|
14255
|
14255
|
14255
|
0
|
0
|
0
|
|||||||
|
小计
|
3176
|
23560
|
490
|
||||||||||
|
黄金
|
1312
|
247.05
|
246.70
|
246.75
|
244.50
|
244.75
|
245.75
|
-2.30
|
-1.30
|
14604
|
15360
|
-5196
|
|
|
1401
|
247.30
|
247.30
|
247.55
|
246.05
|
246.30
|
246.75
|
-1.00
|
-0.55
|
520
|
1134
|
126
|
||
|
1402
|
247.55
|
247.45
|
247.60
|
247.00
|
247.00
|
247.30
|
-0.55
|
-0.25
|
54
|
60
|
8
|
||
|
1403
|
247.80
|
247.70
|
248.00
|
247.40
|
247.55
|
247.65
|
-0.25
|
-0.15
|
34
|
98
|
20
|
||
|
1404
|
247.95
|
248.35
|
248.40
|
247.80
|
247.80
|
248.05
|
-0.15
|
0.10
|
14
|
22
|
6
|
||
|
1405
|
248.40
|
249.80
|
249.80
|
248.00
|
248.05
|
248.50
|
-0.35
|
0.10
|
96
|
70
|
-38
|
||
|
1406
|
248.70
|
248.35
|
248.80
|
247.90
|
248.10
|
248.40
|
-0.60
|
-0.30
|
78634
|
147810
|
1036
|
||
|
1407
|
248.75
|
248.75
|
249.20
|
248.50
|
248.50
|
248.85
|
-0.25
|
0.10
|
10
|
30
|
0
|
||
|
1408
|
249.00
|
249.35
|
249.35
|
248.95
|
248.95
|
249.10
|
-0.05
|
0.10
|
14
|
118
|
2
|
||
|
1410
|
249.60
|
248.90
|
248.90
|
248.25
|
248.65
|
248.40
|
-0.95
|
-1.20
|
26
|
32
|
16
|
||
|
小计
|
94006
|
164734
|
-4020
|
||||||||||
|
白银
|
1312
|
4142
|
4143
|
4143
|
4101
|
4102
|
4125
|
-40
|
-17
|
157116
|
67874
|
-43810
|
|
|
1401
|
4142
|
4138
|
4145
|
4110
|
4125
|
4128
|
-17
|
-14
|
159594
|
169960
|
-17928
|
||
|
1402
|
4140
|
4145
|
4149
|
4117
|
4120
|
4135
|
-20
|
-5
|
5134
|
8172
|
3600
|
||
|
1403
|
4141
|
4151
|
4154
|
4125
|
4130
|
4139
|
-11
|
-2
|
1916
|
5194
|
1382
|
||
|
1404
|
4150
|
4155
|
4155
|
4136
|
4140
|
4147
|
-10
|
-3
|
180
|
358
|
-16
|
||
|
1405
|
4152
|
4157
|
4165
|
4138
|
4139
|
4148
|
-13
|
-4
|
222
|
786
|
26
|
||
|
1406
|
4157
|
4152
|
4162
|
4132
|
4147
|
4146
|
-10
|
-11
|
616656
|
341668
|
42918
|
||
|
1407
|
4159
|
4163
|
4163
|
4144
|
4146
|
4153
|
-13
|
-6
|
10
|
166
|
-2
|
||
|
1408
|
4167
|
4167
|
4167
|
4142
|
4151
|
4163
|
-16
|
-4
|
72
|
286
|
36
|
||
|
1409
|
4173
|
4171
|
4181
|
4161
|
4166
|
4172
|
-7
|
-1
|
28
|
308
|
8
|
||
|
1410
|
4171
|
4179
|
4179
|
4164
|
4168
|
4168
|
-3
|
-3
|
10
|
200
|
-6
|
||
|
1411
|
4188
|
4194
|
4197
|
4174
|
4174
|
4184
|
-14
|
-4
|
24
|
36
|
10
|
||
|
小计
|
940962
|
595008
|
-13782
|
||||||||||
