|
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
|
52260
|
52310
|
52680
|
52240
|
52670
|
52480
|
410
|
220
|
9002
|
29510
|
-1282
|
||
|
1402
|
52240
|
52280
|
52750
|
52220
|
52690
|
52530
|
450
|
290
|
38024
|
86274
|
-13804
|
||
|
1403
|
52280
|
52290
|
52770
|
52220
|
52670
|
52540
|
390
|
260
|
203778
|
240224
|
13318
|
||
|
1404
|
52310
|
52300
|
52760
|
52220
|
52670
|
52570
|
360
|
260
|
60462
|
125332
|
11728
|
||
|
1405
|
52300
|
52350
|
52730
|
52230
|
52670
|
52540
|
370
|
240
|
11414
|
35130
|
2560
|
||
|
1406
|
52330
|
52310
|
52730
|
52260
|
52660
|
52560
|
330
|
230
|
2026
|
8738
|
346
|
||
|
1407
|
52360
|
52280
|
52730
|
52280
|
52690
|
52610
|
330
|
250
|
160
|
1682
|
24
|
||
|
1408
|
52470
|
52370
|
52770
|
52320
|
52720
|
52540
|
250
|
70
|
100
|
1518
|
-56
|
||
|
1409
|
52430
|
52430
|
52800
|
52430
|
52760
|
52640
|
330
|
210
|
134
|
980
|
10
|
||
|
1410
|
52480
|
52420
|
52800
|
52380
|
52800
|
52620
|
320
|
140
|
78
|
1128
|
14
|
||
|
1411
|
52490
|
52410
|
52800
|
52390
|
52800
|
52630
|
310
|
140
|
62
|
532
|
4
|
||
|
1412
|
52460
|
52520
|
52770
|
52520
|
52770
|
52670
|
310
|
210
|
84
|
430
|
30
|
||
|
小计
|
325324
|
531478
|
12892
|
||||||||||
|
铝
|
1401
|
14115
|
14100
|
14130
|
14100
|
14130
|
14115
|
15
|
0
|
1590
|
16950
|
-960
|
|
|
1402
|
14040
|
14070
|
14070
|
14015
|
14060
|
14045
|
20
|
5
|
2524
|
38384
|
-124
|
||
|
1403
|
14020
|
14010
|
14065
|
14000
|
14055
|
14035
|
35
|
15
|
5380
|
52126
|
-894
|
||
|
1404
|
13975
|
13965
|
14045
|
13950
|
14040
|
14000
|
65
|
25
|
4306
|
54082
|
-618
|
||
|
1405
|
13955
|
13955
|
14045
|
13930
|
14040
|
14005
|
85
|
50
|
2410
|
30012
|
-190
|
||
|
1406
|
13945
|
13940
|
14060
|
13940
|
14060
|
13985
|
115
|
40
|
302
|
15136
|
-34
|
||
|
1407
|
13950
|
13970
|
14010
|
13960
|
14010
|
13975
|
60
|
25
|
124
|
3360
|
70
|
||
|
1408
|
13970
|
13980
|
13980
|
13955
|
13980
|
13975
|
10
|
5
|
94
|
2012
|
74
|
||
|
1409
|
13955
|
14020
|
14020
|
14020
|
14020
|
14020
|
65
|
65
|
2
|
636
|
2
|
||
|
1410
|
13970
|
14010
|
14070
|
14010
|
14070
|
14040
|
100
|
70
|
4
|
566
|
-4
|
||
|
1411
|
13970
|
13970
|
13970
|
0
|
0
|
68
|
0
|
||||||
|
1412
|
13995
|
13995
|
13995
|
0
|
0
|
10
|
0
|
||||||
|
小计
|
16736
|
213342
|
-2678
|
||||||||||
|
锌
|
1401
|
15145
|
15130
|
15220
|
15090
|
15220
|
15160
|
75
|
15
|
730
|
6340
|
-300
|
|
|
1402
|
15195
|
15120
|
15280
|
15120
|
15260
|
15210
|
65
|
15
|
3536
|
20356
|
-690
|
||
|
1403
|
15220
|
15190
|
15325
|
15175
|
15300
|
15260
|
80
|
40
|
42604
|
112640
|
3634
|
||
|
1404
|
15235
|
15170
|
15345
|
15170
|
15325
|
15280
|
90
|
45
|
13528
|
62640
|
3828
|
||
|
1405
|
15255
|
15230
|
15355
|
15215
|
15330
|
15300
|
75
|
45
|
4310
|
33198
|
1324
|
||
|
1406
|
15280
|
15275
|
15355
|
15275
|
15340
|
15315
|
60
|
35
|
810
|
2110
|
564
|
||
|
1407
|
15245
|
15265
|
15265
|
20
|
20
|
424
|
0
|
||||||
|
1408
|
15380
|
15380
|
15380
|
0
|
0
|
130
|
0
|
||||||
|
1409
|
15310
|
15310
|
15310
|
0
|
0
|
36
|
0
|
||||||
|
1410
|
15295
|
15330
|
15370
|
15330
|
15370
|
15360
|
75
|
65
|
10
|
76
|
8
|
||
|
1411
|
15370
|
15370
|
15370
|
0
|
0
|
28
|
0
|
||||||
|
1412
|
15455
|
15455
|
15455
|
0
|
0
|
24
|
0
|
||||||
|
小计
|
65528
|
238002
|
8368
|
||||||||||
|
铅
|
1401
|
14285
|
14290
|
14330
|
14290
|
14330
|
14300
|
45
|
15
|
110
|
7180
|
10
|
|
|
1402
|
14300
|
14235
|
14360
|
14205
|
14345
|
14290
|
45
|
-10
|
724
|
7204
|
-346
|
||
|
1403
|
14355
|
14280
|
14485
|
14280
|
14400
|
14370
|
45
|
15
|
992
|
5182
|
-212
|
||
|
1404
|
14390
|
14335
|
14465
|
14335
|
14440
|
14415
|
50
|
25
|
394
|
5548
|
86
|
||
|
1405
|
14395
|
14295
|
14480
|
14295
|
14475
|
14385
|
80
|
-10
|
324
|
460
|
78
|
||
|
1406
|
14475
|
14475
|
14475
|
0
|
0
|
48
|
0
|
||||||
|
1407
|
14550
|
14550
|
14550
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
14480
|
14540
|
14540
|
60
|
60
|
0
|
|||||||
|
1409
|
14530
|
14530
|
14530
|
0
|
0
|
0
|
|||||||
|
1410
|
14540
|
14530
|
14530
|
-10
|
-10
|
0
|
|||||||
|
1411
|
14465
|
14465
|
14465
|
0
|
0
|
0
|
|||||||
|
1412
|
14565
|
14555
|
14555
|
-10
|
-10
|
0
|
|||||||
|
小计
|
2544
|
25626
|
-384
|
||||||||||
|
黄金
|
1401
|
237.30
|
237.85
|
240.60
|
237.85
|
240.40
|
239.20
|
3.10
|
1.90
|
140
|
810
|
-80
|
|
|
1402
|
237.35
|
240.60
|
242.55
|
240.60
|
240.85
|
241.30
|
3.50
|
3.95
|
16
|
82
|
0
|
||
|
1403
|
238.40
|
240.45
|
242.45
|
240.25
|
242.45
|
241.30
|
4.05
|
2.90
|
30
|
148
|
-2
|
||
|
1404
|
239.30
|
240.85
|
243.40
|
240.85
|
243.25
|
242.30
|
3.95
|
3.00
|
64
|
78
|
18
|
||
|
1405
|
239.50
|
242.30
|
244.35
|
242.15
|
244.15
|
243.45
|
4.65
|
3.95
|
46
|
114
|
6
|
||
|
1406
|
240.45
|
241.10
|
244.90
|
241.10
|
244.45
|
243.35
|
4.00
|
2.90
|
118110
|
171802
|
2704
|
||
|
1407
|
241.40
|
243.40
|
245.20
|
243.10
|
245.20
|
244.10
|
3.80
|
2.70
|
14
|
70
|
-8
|
||
|
1408
|
240.90
|
244.45
|
245.65
|
244.45
|
245.65
|
245.20
|
4.75
|
4.30
|
12
|
130
|
4
|
||
|
1410
|
242.20
|
245.80
|
245.80
|
245.75
|
245.75
|
245.75
|
3.55
|
3.55
|
4
|
22
|
0
|
||
|
1412
|
241.75
|
243.15
|
245.85
|
242.70
|
245.45
|
244.35
|
3.70
|
2.60
|
442
|
574
|
196
|
||
|
小计
|
118878
|
173830
|
2838
|
||||||||||
|
白银
|
1401
|
4031
|
4022
|
4119
|
4022
|
4105
|
4084
|
74
|
53
|
10796
|
19056
|
-2304
|
|
|
1402
|
4059
|
4062
|
4164
|
4057
|
4133
|
4113
|
74
|
54
|
1768
|
9174
|
164
|
||
|
1403
|
4078
|
4101
|
4165
|
4100
|
4158
|
4138
|
80
|
60
|
1088
|
5620
|
92
|
||
|
1404
|
4089
|
4111
|
4187
|
4111
|
4182
|
4166
|
93
|
77
|
110
|
424
|
78
|
||
|
1405
|
4102
|
4118
|
4220
|
4105
|
4197
|
4165
|
95
|
63
|
2858
|
1920
|
-104
|
||
|
1406
|
4136
|
4118
|
4226
|
4117
|
4213
|
4191
|
77
|
55
|
1602996
|
668218
|
42946
|
||
|
1407
|
4146
|
4148
|
4221
|
4148
|
4214
|
4207
|
68
|
61
|
92
|
514
|
6
|
||
|
1408
|
4138
|
4199
|
4227
|
4199
|
4227
|
4218
|
89
|
80
|
26
|
330
|
18
|
||
|
1409
|
4129
|
4155
|
4239
|
4155
|
4230
|
4211
|
101
|
82
|
108
|
626
|
18
|
||
|
1410
|
4146
|
4152
|
4240
|
4152
|
4240
|
4195
|
94
|
49
|
36
|
272
|
22
|
||
|
1411
|
4151
|
4178
|
4227
|
4178
|
4227
|
4210
|
76
|
59
|
8
|
306
|
0
|
||
|
1412
|
4168
|
4150
|
4273
|
4150
|
4256
|
4233
|
88
|
65
|
1696
|
5134
|
476
|
||
|
小计
|
1621582
|
711594
|
41412
|
||||||||||
|
螺纹钢
|
1401
|
3344
|
3301
|
3338
|
3299
|
3328
|
3326
|
-16
|
-18
|
1624
|
11880
|
-1384
|
|
|
1402
|
3351
|
3343
|
3351
|
3342
|
3346
|
3347
|
-5
|
-4
|
206
|
4354
|
-90
|
||
|
1403
|
3450
|
3442
|
3461
|
3440
|
3450
|
3448
|
0
|
-2
|
10
|
630
|
0
|
||
|
1404
|
3524
|
3527
|
3530
|
3525
|
3530
|
3528
|
6
|
4
|
78
|
400
|
16
|
||
|
1405
|
3575
|
3562
|
3592
|
3562
|
3590
|
3582
|
15
|
7
|
1019050
|
1346124
|
-73516
|
||
|
1406
|
3572
|
3581
|
3592
|
3575
|
3581
|
3581
|
9
|
9
|
12
|
280
|
0
|
||
|
1407
|
3558
|
3614
|
3614
|
3606
|
3606
|
3608
|
48
|
50
|
12
|
232
|
2
|
||
|
1408
|
3605
|
3604
|
3604
|
3604
|
3604
|
3604
|
-1
|
-1
|
2
|
74
|
-2
|
||
|
1409
|
3637
|
3623
|
3650
|
3623
|
3649
|
3643
|
12
|
6
|
34
|
1424
|
4
|
||
|
1410
|
3650
|
3646
|
3672
|
3645
|
3672
|
3663
|
22
|
13
|
87316
|
579042
|
-410
|
||
|
1411
|
3648
|
3662
|
3662
|
3662
|
3662
|
3662
|
14
|
14
|
2
|
464
|
2
|
||
|
1412
|
3662
|
3675
|
3679
|
3675
|
3679
|
3678
|
17
|
16
|
12
|
26
|
6
|
||
|
小计
|
1108358
|
1944930
|
-75372
|
||||||||||
