|
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
|
52190
|
52330
|
52480
|
52080
|
52300
|
52190
|
110
|
0
|
11704
|
33832
|
-2744
|
||
|
1402
|
52230
|
52330
|
52500
|
52100
|
52290
|
52270
|
60
|
40
|
31466
|
115366
|
-10294
|
||
|
1403
|
52270
|
52330
|
52580
|
52120
|
52340
|
52310
|
70
|
40
|
220994
|
223080
|
434
|
||
|
1404
|
52300
|
52380
|
52610
|
52160
|
52360
|
52330
|
60
|
30
|
48528
|
107264
|
6044
|
||
|
1405
|
52310
|
52430
|
52620
|
52170
|
52350
|
52340
|
40
|
30
|
7352
|
29188
|
1016
|
||
|
1406
|
52330
|
52410
|
52610
|
52180
|
52360
|
52310
|
30
|
-20
|
2008
|
8030
|
530
|
||
|
1407
|
52340
|
52500
|
52570
|
52220
|
52300
|
52370
|
-40
|
30
|
150
|
1606
|
16
|
||
|
1408
|
52430
|
52490
|
52690
|
52290
|
52360
|
52460
|
-70
|
30
|
70
|
1508
|
0
|
||
|
1409
|
52420
|
52470
|
52690
|
52310
|
52360
|
52460
|
-60
|
40
|
130
|
942
|
18
|
||
|
1410
|
52410
|
52650
|
52700
|
52320
|
52450
|
52470
|
40
|
60
|
40
|
1062
|
-2
|
||
|
1411
|
52480
|
52470
|
52480
|
52440
|
52440
|
52460
|
-40
|
-20
|
8
|
576
|
-2
|
||
|
1412
|
52610
|
52610
|
52700
|
52370
|
52370
|
52660
|
-240
|
50
|
30
|
400
|
0
|
||
|
小计
|
322480
|
522854
|
-4984
|
||||||||||
|
铝
|
1401
|
14045
|
14180
|
14190
|
14120
|
14130
|
14140
|
85
|
95
|
5358
|
18668
|
-1364
|
|
|
1402
|
13995
|
14175
|
14175
|
14065
|
14075
|
14080
|
80
|
85
|
5152
|
39058
|
554
|
||
|
1403
|
13970
|
14085
|
14125
|
14050
|
14060
|
14080
|
90
|
110
|
19334
|
53934
|
434
|
||
|
1404
|
13955
|
14000
|
14100
|
14000
|
14025
|
14050
|
70
|
95
|
7172
|
48866
|
1802
|
||
|
1405
|
13945
|
14005
|
14080
|
13980
|
14010
|
14035
|
65
|
90
|
4214
|
27166
|
490
|
||
|
1406
|
13945
|
14020
|
14070
|
14010
|
14015
|
14040
|
70
|
95
|
1668
|
13874
|
682
|
||
|
1407
|
13940
|
14010
|
14080
|
14010
|
14020
|
14035
|
80
|
95
|
462
|
3284
|
274
|
||
|
1408
|
13950
|
14020
|
14130
|
14020
|
14025
|
14060
|
75
|
110
|
198
|
1906
|
112
|
||
|
1409
|
13970
|
14090
|
14090
|
14030
|
14035
|
14060
|
65
|
90
|
84
|
610
|
78
|
||
|
1410
|
13940
|
14070
|
14090
|
14040
|
14040
|
14065
|
100
|
125
|
114
|
550
|
44
|
||
|
1411
|
13955
|
14055
|
14095
|
14055
|
14095
|
14070
|
140
|
115
|
12
|
64
|
4
|
||
|
1412
|
13930
|
14000
|
14000
|
70
|
70
|
4
|
0
|
||||||
|
小计
|
43768
|
207984
|
3110
|
||||||||||
|
锌
|
1401
|
15145
|
15230
|
15250
|
15140
|
15175
|
15180
|
30
|
35
|
1268
|
7004
|
-404
|
|
|
1402
|
15190
|
15295
|
15305
|
15180
|
15220
|
15220
|
30
|
30
|
9822
|
24256
|
-5698
|
||
|
1403
|
15220
|
15295
|
15355
|
15215
|
15260
|
15290
|
40
|
70
|
99368
|
113188
|
1436
|
||
|
1404
|
15240
|
15295
|
15375
|
15240
|
15275
|
15300
|
35
|
60
|
12400
|
55014
|
1874
|
||
|
1405
|
15250
|
15315
|
15375
|
15250
|
15280
|
15295
|
30
|
45
|
12316
|
30460
|
4256
|
||
|
1406
|
15265
|
15370
|
15385
|
15260
|
15300
|
15305
|
35
|
40
|
558
|
1566
|
122
|
||
|
1407
|
15285
|
15380
|
15390
|
15290
|
15310
|
15325
|
25
|
40
|
38
|
422
|
4
|
||
|
1408
|
15285
|
15380
|
15385
|
15380
|
15385
|
15380
|
100
|
95
|
58
|
130
|
54
|
||
|
1409
|
15145
|
15310
|
15310
|
165
|
165
|
36
|
0
|
||||||
|
1410
|
15155
|
15300
|
15300
|
145
|
145
|
72
|
0
|
||||||
|
1411
|
15310
|
15265
|
15385
|
15265
|
15345
|
15330
|
35
|
20
|
34
|
28
|
4
|
||
|
1412
|
15365
|
15460
|
15460
|
15460
|
15460
|
15460
|
95
|
95
|
2
|
24
|
0
|
||
|
小计
|
135864
|
232200
|
1648
|
||||||||||
|
铅
|
1401
|
14285
|
14345
|
14395
|
14310
|
14340
|
14355
|
55
|
70
|
290
|
7304
|
-56
|
|
|
1402
|
14300
|
14355
|
14480
|
14335
|
14360
|
14385
|
60
|
85
|
1416
|
7722
|
-122
|
||
|
1403
|
14350
|
14415
|
14500
|
14385
|
14420
|
14435
|
70
|
85
|
2210
|
5280
|
466
|
||
|
1404
|
14400
|
14495
|
14565
|
14430
|
14465
|
14485
|
65
|
85
|
994
|
5450
|
152
|
||
|
1405
|
14445
|
14485
|
14580
|
14420
|
14490
|
14495
|
45
|
50
|
180
|
350
|
100
|
||
|
1406
|
14425
|
14480
|
14480
|
55
|
55
|
48
|
0
|
||||||
|
1407
|
14550
|
14550
|
14550
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
14580
|
14580
|
14580
|
0
|
0
|
0
|
|||||||
|
1409
|
14630
|
14630
|
14630
|
0
|
0
|
0
|
|||||||
|
1410
|
14590
|
14640
|
14640
|
50
|
50
|
0
|
|||||||
|
1411
|
14565
|
14565
|
14565
|
0
|
0
|
0
|
|||||||
|
1412
|
14665
|
14665
|
14665
|
0
|
0
|
0
|
|||||||
|
小计
|
5090
|
26158
|
540
|
||||||||||
|
黄金
|
1401
|
239.60
|
239.95
|
241.00
|
237.95
|
238.20
|
239.50
|
-1.40
|
-0.10
|
368
|
906
|
-28
|
|
|
1402
|
239.70
|
240.20
|
240.20
|
239.25
|
239.25
|
239.65
|
-0.45
|
-0.05
|
12
|
80
|
4
|
||
|
1403
|
240.20
|
241.75
|
241.75
|
239.35
|
239.35
|
240.20
|
-0.85
|
0.00
|
10
|
146
|
0
|
||
|
1404
|
241.55
|
241.75
|
242.75
|
239.90
|
239.90
|
241.30
|
-1.65
|
-0.25
|
18
|
62
|
12
|
||
|
1405
|
242.05
|
242.35
|
243.55
|
240.55
|
240.55
|
242.40
|
-1.50
|
0.35
|
70
|
112
|
0
|
||
|
1406
|
242.20
|
242.50
|
243.85
|
241.00
|
241.05
|
242.75
|
-1.15
|
0.55
|
154926
|
173322
|
-2550
|
||
|
1407
|
242.85
|
244.15
|
244.15
|
243.00
|
243.20
|
243.70
|
0.35
|
0.85
|
10
|
84
|
6
|
||
|
1408
|
243.40
|
242.90
|
244.45
|
242.70
|
242.70
|
243.65
|
-0.70
|
0.25
|
18
|
126
|
2
|
||
|
1410
|
243.65
|
243.65
|
243.65
|
243.65
|
243.65
|
243.65
|
0.00
|
0.00
|
2
|
22
|
0
|
||
|
1412
|
243.40
|
244.10
|
245.05
|
242.40
|
242.40
|
244.00
|
-1.00
|
0.60
|
108
|
380
|
32
|
||
|
小计
|
155542
|
175240
|
-2522
|
||||||||||
|
白银
|
1401
|
4065
|
4089
|
4133
|
4056
|
4063
|
4097
|
-2
|
32
|
35810
|
28410
|
-4636
|
|
|
1402
|
4102
|
4108
|
4156
|
4082
|
4119
|
4128
|
17
|
26
|
1240
|
8988
|
70
|
||
|
1403
|
4113
|
4125
|
4175
|
4105
|
4105
|
4142
|
-8
|
29
|
314
|
5542
|
-88
|
||
|
1404
|
4130
|
4151
|
4198
|
4127
|
4127
|
4154
|
-3
|
24
|
28
|
312
|
-2
|
||
|
1405
|
4145
|
4164
|
4214
|
4132
|
4139
|
4169
|
-6
|
24
|
1810
|
1970
|
192
|
||
|
1406
|
4155
|
4184
|
4233
|
4149
|
4159
|
4200
|
4
|
45
|
2886732
|
648554
|
-27646
|
||
|
1407
|
4160
|
4190
|
4230
|
4157
|
4164
|
4198
|
4
|
38
|
124
|
510
|
0
|
||
|
1408
|
4172
|
4230
|
4230
|
4166
|
4166
|
4189
|
-6
|
17
|
14
|
310
|
-4
|
||
|
1409
|
4170
|
4202
|
4240
|
4186
|
4186
|
4209
|
16
|
39
|
70
|
616
|
-6
|
||
|
1410
|
4176
|
4201
|
4250
|
4180
|
4180
|
4216
|
4
|
40
|
34
|
308
|
-8
|
||
|
1411
|
4205
|
4209
|
4209
|
4193
|
4193
|
4201
|
-12
|
-4
|
4
|
314
|
-2
|
||
|
1412
|
4189
|
4241
|
4273
|
4195
|
4203
|
4231
|
14
|
42
|
1318
|
4466
|
48
|
||
|
小计
|
2927498
|
700300
|
-32082
|
||||||||||
|
螺纹钢
|
1401
|
3439
|
3437
|
3445
|
3354
|
3379
|
3417
|
-60
|
-22
|
13880
|
19358
|
-8718
|
|
|
1402
|
3416
|
3419
|
3425
|
3370
|
3373
|
3395
|
-43
|
-21
|
416
|
4292
|
4
|
||
|
1403
|
3494
|
3481
|
3481
|
3481
|
3481
|
3481
|
-13
|
-13
|
2
|
622
|
0
|
||
|
1404
|
3551
|
3553
|
3555
|
3526
|
3526
|
3541
|
-25
|
-10
|
70
|
320
|
30
|
||
|
1405
|
3609
|
3612
|
3628
|
3567
|
3573
|
3602
|
-36
|
-7
|
1487060
|
1535764
|
77062
|
||
|
1406
|
3608
|
3613
|
3652
|
3578
|
3578
|
3619
|
-30
|
11
|
128
|
278
|
50
|
||
|
1407
|
3628
|
3605
|
3605
|
3605
|
3605
|
3605
|
-23
|
-23
|
2
|
230
|
0
|
||
|
1408
|
3637
|
3635
|
3635
|
3621
|
3621
|
3634
|
-16
|
-3
|
32
|
78
|
-32
|
||
|
1409
|
3651
|
3656
|
3679
|
3630
|
3635
|
3658
|
-16
|
7
|
316
|
1246
|
2
|
||
|
1410
|
3673
|
3673
|
3687
|
3645
|
3645
|
3665
|
-28
|
-8
|
104370
|
587072
|
10732
|
||
|
1411
|
3676
|
3672
|
3672
|
3628
|
3628
|
3648
|
-48
|
-28
|
8
|
360
|
6
|
||
|
1412
|
3681
|
3690
|
3690
|
3652
|
3653
|
3669
|
-28
|
-12
|
16
|
20
|
2
|
||
|
小计
|
1606300
|
2149640
|
79138
|
||||||||||
