|
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
|
||
|
1401
|
51970
|
52360
|
52600
|
52010
|
52140
|
52210
|
170
|
240
|
17074
|
40148
|
-2528
|
||
|
1402
|
51990
|
52310
|
52700
|
52030
|
52170
|
52300
|
180
|
310
|
47822
|
133292
|
-10450
|
||
|
1403
|
52010
|
52330
|
52770
|
52070
|
52210
|
52390
|
200
|
380
|
355928
|
223944
|
10846
|
||
|
1404
|
52080
|
52360
|
52800
|
52110
|
52250
|
52410
|
170
|
330
|
55646
|
94914
|
7946
|
||
|
1405
|
52070
|
52200
|
52860
|
52140
|
52250
|
52530
|
180
|
460
|
18462
|
27670
|
130
|
||
|
1406
|
52080
|
52430
|
52820
|
52180
|
52260
|
52460
|
180
|
380
|
2666
|
7104
|
-76
|
||
|
1407
|
52080
|
52810
|
52810
|
52210
|
52240
|
52490
|
160
|
410
|
220
|
1580
|
20
|
||
|
1408
|
52220
|
52630
|
52750
|
52280
|
52280
|
52470
|
60
|
250
|
78
|
1508
|
30
|
||
|
1409
|
52200
|
52500
|
52770
|
52300
|
52330
|
52480
|
130
|
280
|
68
|
924
|
-4
|
||
|
1410
|
52190
|
52500
|
52790
|
52260
|
52310
|
52490
|
120
|
300
|
296
|
1072
|
-124
|
||
|
1411
|
52160
|
52500
|
52800
|
52260
|
52310
|
52550
|
150
|
390
|
212
|
600
|
-34
|
||
|
1412
|
52290
|
52680
|
52880
|
52340
|
52360
|
52620
|
70
|
330
|
126
|
404
|
22
|
||
|
小计
|
498598
|
533160
|
5778
|
||||||||||
|
铝
|
1401
|
14035
|
14045
|
14045
|
14015
|
14020
|
14020
|
-15
|
-15
|
1146
|
22842
|
-386
|
|
|
1402
|
13975
|
14000
|
14020
|
13945
|
13965
|
13960
|
-10
|
-15
|
2612
|
39460
|
72
|
||
|
1403
|
13935
|
13980
|
14000
|
13910
|
13935
|
13945
|
0
|
10
|
6608
|
51794
|
530
|
||
|
1404
|
13925
|
13965
|
13970
|
13900
|
13915
|
13920
|
-10
|
-5
|
2396
|
46602
|
534
|
||
|
1405
|
13925
|
13960
|
13965
|
13900
|
13920
|
13920
|
-5
|
-5
|
1466
|
26844
|
832
|
||
|
1406
|
13920
|
13950
|
13965
|
13900
|
13920
|
13920
|
0
|
0
|
572
|
12324
|
384
|
||
|
1407
|
13935
|
13950
|
13950
|
13905
|
13910
|
13910
|
-25
|
-25
|
76
|
2696
|
42
|
||
|
1408
|
13940
|
13980
|
13980
|
13905
|
13905
|
13915
|
-35
|
-25
|
58
|
1334
|
26
|
||
|
1409
|
13960
|
13935
|
13935
|
13935
|
13935
|
13935
|
-25
|
-25
|
2
|
532
|
0
|
||
|
1410
|
13960
|
13960
|
13960
|
0
|
0
|
506
|
0
|
||||||
|
1411
|
14010
|
13980
|
13990
|
13980
|
13980
|
13980
|
-30
|
-30
|
8
|
60
|
-8
|
||
|
1412
|
14025
|
13950
|
13950
|
13950
|
13950
|
13950
|
-75
|
-75
|
4
|
4
|
-4
|
||
|
小计
|
14948
|
204998
|
2022
|
||||||||||
|
锌
|
1401
|
15290
|
15360
|
15360
|
15105
|
15130
|
15200
|
-160
|
-90
|
1416
|
7430
|
-304
|
|
|
1402
|
15320
|
15380
|
15380
|
15145
|
15180
|
15245
|
-140
|
-75
|
9106
|
32986
|
-2900
|
||
|
1403
|
15365
|
15410
|
15425
|
15180
|
15220
|
15300
|
-145
|
-65
|
129438
|
114734
|
-14362
|
||
|
1404
|
15390
|
15415
|
15440
|
15210
|
15235
|
15300
|
-155
|
-90
|
14932
|
46464
|
-714
|
||
|
1405
|
15405
|
15415
|
15460
|
15210
|
15240
|
15290
|
-165
|
-115
|
7078
|
20820
|
406
|
||
|
1406
|
15435
|
15450
|
15450
|
15250
|
15250
|
15355
|
-185
|
-80
|
424
|
1042
|
158
|
||
|
1407
|
15435
|
15420
|
15460
|
15275
|
15275
|
15325
|
-160
|
-110
|
242
|
400
|
96
|
||
|
1408
|
15425
|
15475
|
15485
|
15425
|
15425
|
15455
|
0
|
30
|
22
|
76
|
-4
|
||
|
1409
|
15285
|
15315
|
15315
|
30
|
30
|
36
|
0
|
||||||
|
1410
|
15445
|
15325
|
15325
|
15325
|
15325
|
15325
|
-120
|
-120
|
2
|
72
|
2
|
||
|
1411
|
15485
|
15450
|
15450
|
15450
|
15450
|
15450
|
-35
|
-35
|
2
|
10
|
0
|
||
|
1412
|
15495
|
15490
|
15505
|
15435
|
15435
|
15475
|
-60
|
-20
|
30
|
22
|
-4
|
||
|
小计
|
162692
|
224092
|
-17626
|
||||||||||
|
铅
|
1401
|
14350
|
14395
|
14395
|
14260
|
14260
|
14325
|
-90
|
-25
|
804
|
7574
|
-140
|
|
|
1402
|
14395
|
14415
|
14490
|
14285
|
14310
|
14390
|
-85
|
-5
|
2230
|
7680
|
-278
|
||
|
1403
|
14440
|
14460
|
14535
|
14340
|
14350
|
14430
|
-90
|
-10
|
1476
|
4536
|
72
|
||
|
1404
|
14475
|
14545
|
14560
|
14370
|
14370
|
14490
|
-105
|
15
|
870
|
5088
|
-318
|
||
|
1405
|
14435
|
14530
|
14565
|
14390
|
14390
|
14515
|
-45
|
80
|
170
|
250
|
32
|
||
|
1406
|
14520
|
14520
|
14530
|
14480
|
14480
|
14510
|
-40
|
-10
|
34
|
44
|
-14
|
||
|
1407
|
14550
|
14550
|
14550
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
14580
|
14580
|
14580
|
0
|
0
|
0
|
|||||||
|
1409
|
14630
|
14630
|
14630
|
0
|
0
|
0
|
|||||||
|
1410
|
14685
|
14675
|
14675
|
-10
|
-10
|
0
|
|||||||
|
1411
|
14660
|
14660
|
14660
|
0
|
0
|
0
|
|||||||
|
1412
|
14760
|
14750
|
14750
|
-10
|
-10
|
0
|
|||||||
|
小计
|
5584
|
25176
|
-646
|
||||||||||
|
黄金
|
1401
|
237.70
|
238.65
|
238.65
|
237.35
|
238.30
|
238.05
|
0.60
|
0.35
|
78
|
972
|
-2
|
|
|
1402
|
237.80
|
238.05
|
238.40
|
238.05
|
238.40
|
238.15
|
0.60
|
0.35
|
6
|
76
|
-2
|
||
|
1403
|
239.00
|
239.00
|
239.05
|
238.60
|
239.05
|
238.90
|
0.05
|
-0.10
|
14
|
148
|
-4
|
||
|
1404
|
239.50
|
239.50
|
239.50
|
0.00
|
0.00
|
46
|
0
|
||||||
|
1405
|
240.15
|
239.65
|
240.35
|
239.65
|
240.30
|
240.05
|
0.15
|
-0.10
|
12
|
102
|
-2
|
||
|
1406
|
239.90
|
240.95
|
241.05
|
240.20
|
240.60
|
240.55
|
0.70
|
0.65
|
50696
|
176898
|
1504
|
||
|
1407
|
241.10
|
241.10
|
241.15
|
241.10
|
241.10
|
241.10
|
0.00
|
0.00
|
8
|
88
|
-6
|
||
|
1408
|
241.45
|
241.65
|
242.00
|
241.30
|
241.95
|
241.70
|
0.50
|
0.25
|
16
|
122
|
-2
|
||
|
1410
|
240.90
|
240.90
|
240.90
|
0.00
|
0.00
|
24
|
0
|
||||||
|
1412
|
241.35
|
242.25
|
242.45
|
241.60
|
242.10
|
242.05
|
0.75
|
0.70
|
38
|
344
|
4
|
||
|
小计
|
50868
|
178820
|
1490
|
||||||||||
|
白银
|
1401
|
4006
|
4014
|
4024
|
3996
|
4012
|
4009
|
6
|
3
|
13286
|
37582
|
-1838
|
|
|
1402
|
4029
|
4035
|
4042
|
4019
|
4035
|
4026
|
6
|
-3
|
3690
|
8868
|
68
|
||
|
1403
|
4047
|
4062
|
4062
|
4043
|
4054
|
4053
|
7
|
6
|
132
|
5564
|
14
|
||
|
1404
|
4070
|
4063
|
4063
|
4062
|
4062
|
4062
|
-8
|
-8
|
10
|
314
|
-10
|
||
|
1405
|
4080
|
4092
|
4099
|
4066
|
4079
|
4085
|
-1
|
5
|
796
|
1718
|
-50
|
||
|
1406
|
4093
|
4106
|
4115
|
4082
|
4099
|
4098
|
6
|
5
|
1179044
|
649654
|
-3294
|
||
|
1407
|
4098
|
4114
|
4114
|
4093
|
4100
|
4103
|
2
|
5
|
14
|
512
|
2
|
||
|
1408
|
4101
|
4115
|
4115
|
4102
|
4102
|
4104
|
1
|
3
|
88
|
314
|
72
|
||
|
1409
|
4110
|
4111
|
4118
|
4111
|
4114
|
4114
|
4
|
4
|
10
|
638
|
0
|
||
|
1410
|
4120
|
4117
|
4117
|
4117
|
4117
|
4117
|
-3
|
-3
|
98
|
346
|
96
|
||
|
1411
|
4105
|
4122
|
4122
|
4122
|
4122
|
4122
|
17
|
17
|
2
|
316
|
0
|
||
|
1412
|
4132
|
4141
|
4151
|
4125
|
4139
|
4132
|
7
|
0
|
1266
|
4380
|
698
|
||
|
小计
|
1198436
|
710206
|
-4242
|
||||||||||
|
螺纹钢
|
1401
|
3465
|
3451
|
3451
|
3424
|
3434
|
3435
|
-31
|
-30
|
18520
|
32998
|
-10134
|
|
|
1402
|
3424
|
3423
|
3424
|
3411
|
3413
|
3417
|
-11
|
-7
|
110
|
4288
|
-26
|
||
|
1403
|
3477
|
3477
|
3477
|
0
|
0
|
622
|
0
|
||||||
|
1404
|
3551
|
3548
|
3548
|
3539
|
3539
|
3542
|
-12
|
-9
|
8
|
300
|
-2
|
||
|
1405
|
3611
|
3601
|
3610
|
3583
|
3604
|
3598
|
-7
|
-13
|
1270188
|
1456790
|
-7700
|
||
|
1406
|
3608
|
3615
|
3615
|
3590
|
3609
|
3599
|
1
|
-9
|
20
|
268
|
6
|
||
|
1407
|
3626
|
3616
|
3619
|
3616
|
3619
|
3617
|
-7
|
-9
|
4
|
228
|
-2
|
||
|
1408
|
3629
|
3629
|
3629
|
0
|
0
|
110
|
0
|
||||||
|
1409
|
3648
|
3651
|
3665
|
3630
|
3646
|
3642
|
-2
|
-6
|
72
|
1208
|
6
|
||
|
1410
|
3669
|
3660
|
3674
|
3646
|
3667
|
3661
|
-2
|
-8
|
80440
|
561640
|
268
|
||
|
1411
|
3669
|
3673
|
3673
|
3673
|
3673
|
3673
|
4
|
4
|
2
|
356
|
-2
|
||
|
1412
|
3684
|
3675
|
3675
|
3670
|
3670
|
3673
|
-14
|
-11
|
8
|
22
|
4
|
||
|
小计
|
1369372
|
2058830
|
-17582
|
||||||||||
