|
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
|
51480
|
50790
|
52370
|
50790
|
51850
|
51910
|
370
|
430
|
6270
|
13940
|
-2830
|
||
|
1402
|
51320
|
51480
|
52180
|
51450
|
51720
|
51860
|
400
|
540
|
17906
|
59218
|
-488
|
||
|
1403
|
51210
|
51360
|
52190
|
51330
|
51690
|
51760
|
480
|
550
|
268470
|
199382
|
-13406
|
||
|
1404
|
51140
|
51280
|
52050
|
51250
|
51610
|
51700
|
470
|
560
|
156468
|
193966
|
4514
|
||
|
1405
|
51080
|
51360
|
51960
|
51190
|
51540
|
51640
|
460
|
560
|
32956
|
53368
|
-1084
|
||
|
1406
|
51000
|
51100
|
51890
|
51100
|
51490
|
51600
|
490
|
600
|
6436
|
13938
|
802
|
||
|
1407
|
50980
|
51160
|
51810
|
51160
|
51480
|
51470
|
500
|
490
|
904
|
3280
|
276
|
||
|
1408
|
50970
|
51430
|
51730
|
51370
|
51400
|
51510
|
430
|
540
|
60
|
1692
|
14
|
||
|
1409
|
50990
|
51520
|
51780
|
51350
|
51380
|
51530
|
390
|
540
|
58
|
998
|
8
|
||
|
1410
|
50950
|
51210
|
51730
|
51210
|
51390
|
51530
|
440
|
580
|
110
|
1202
|
6
|
||
|
1411
|
50830
|
50970
|
51630
|
50970
|
51360
|
51440
|
530
|
610
|
56
|
672
|
22
|
||
|
1412
|
51000
|
51210
|
51640
|
51210
|
51350
|
51440
|
350
|
440
|
130
|
912
|
42
|
||
|
小计
|
489824
|
542568
|
-12124
|
||||||||||
|
铝
|
1401
|
13850
|
13850
|
13850
|
13730
|
13740
|
13790
|
-110
|
-60
|
1950
|
7120
|
-1390
|
|
|
1402
|
13780
|
13805
|
13835
|
13715
|
13725
|
13765
|
-55
|
-15
|
2416
|
36434
|
-448
|
||
|
1403
|
13785
|
13800
|
13835
|
13730
|
13750
|
13780
|
-35
|
-5
|
5114
|
47372
|
-202
|
||
|
1404
|
13785
|
13800
|
13840
|
13740
|
13750
|
13785
|
-35
|
0
|
9100
|
58612
|
1724
|
||
|
1405
|
13790
|
13805
|
13830
|
13745
|
13765
|
13790
|
-25
|
0
|
3452
|
38718
|
1274
|
||
|
1406
|
13795
|
13810
|
13825
|
13750
|
13775
|
13790
|
-20
|
-5
|
1850
|
19778
|
972
|
||
|
1407
|
13800
|
13800
|
13810
|
13780
|
13780
|
13800
|
-20
|
0
|
470
|
5152
|
234
|
||
|
1408
|
13810
|
13805
|
13810
|
13780
|
13790
|
13805
|
-20
|
-5
|
924
|
2708
|
482
|
||
|
1409
|
13820
|
13825
|
13825
|
13815
|
13815
|
13820
|
-5
|
0
|
22
|
766
|
0
|
||
|
1410
|
13935
|
13840
|
13860
|
13810
|
13810
|
13830
|
-125
|
-105
|
54
|
528
|
-42
|
||
|
1411
|
13955
|
13890
|
13890
|
13890
|
13890
|
13890
|
-65
|
-65
|
6
|
62
|
-6
|
||
|
1412
|
13880
|
13850
|
13850
|
13850
|
13850
|
13850
|
-30
|
-30
|
10
|
26
|
10
|
||
|
小计
|
25368
|
217276
|
2608
|
||||||||||
|
锌
|
1401
|
14985
|
15100
|
15105
|
15055
|
15060
|
15085
|
75
|
100
|
980
|
1590
|
-780
|
|
|
1402
|
15000
|
15075
|
15135
|
15065
|
15085
|
15105
|
85
|
105
|
2748
|
14952
|
-190
|
||
|
1403
|
14990
|
15060
|
15160
|
15050
|
15085
|
15100
|
95
|
110
|
41118
|
85460
|
1286
|
||
|
1404
|
15015
|
15075
|
15175
|
15065
|
15110
|
15120
|
95
|
105
|
15950
|
72680
|
126
|
||
|
1405
|
15010
|
15075
|
15175
|
15065
|
15110
|
15125
|
100
|
115
|
5654
|
35962
|
812
|
||
|
1406
|
15045
|
15105
|
15165
|
15105
|
15130
|
15120
|
85
|
75
|
376
|
2278
|
70
|
||
|
1407
|
15050
|
15050
|
15050
|
0
|
0
|
498
|
0
|
||||||
|
1408
|
15000
|
15190
|
15190
|
15140
|
15140
|
15170
|
140
|
170
|
6
|
160
|
2
|
||
|
1409
|
15100
|
15160
|
15160
|
15160
|
15160
|
15160
|
60
|
60
|
2
|
46
|
-2
|
||
|
1410
|
15060
|
15140
|
15190
|
15140
|
15180
|
15155
|
120
|
95
|
42
|
70
|
0
|
||
|
1411
|
15085
|
15085
|
15085
|
0
|
0
|
22
|
0
|
||||||
|
1412
|
15220
|
15275
|
15275
|
15240
|
15240
|
15255
|
20
|
35
|
4
|
24
|
0
|
||
|
小计
|
66880
|
213742
|
1324
|
||||||||||
|
铅
|
1401
|
13915
|
13990
|
14050
|
13990
|
14000
|
14010
|
85
|
95
|
380
|
4210
|
180
|
|
|
1402
|
13960
|
14040
|
14090
|
14020
|
14055
|
14055
|
95
|
95
|
540
|
9900
|
-222
|
||
|
1403
|
14025
|
14070
|
14160
|
14065
|
14130
|
14120
|
105
|
95
|
828
|
6020
|
-24
|
||
|
1404
|
14060
|
14065
|
14195
|
14065
|
14150
|
14155
|
90
|
95
|
886
|
6126
|
160
|
||
|
1405
|
14055
|
14180
|
14200
|
14160
|
14185
|
14180
|
130
|
125
|
172
|
742
|
80
|
||
|
1406
|
14220
|
14245
|
14245
|
14240
|
14240
|
14240
|
20
|
20
|
4
|
52
|
-2
|
||
|
1407
|
14300
|
14300
|
14300
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
14425
|
14425
|
14425
|
0
|
0
|
0
|
|||||||
|
1409
|
14450
|
14450
|
14450
|
0
|
0
|
2
|
0
|
||||||
|
1410
|
14250
|
14270
|
14270
|
20
|
20
|
0
|
|||||||
|
1411
|
14280
|
14280
|
14280
|
0
|
0
|
0
|
|||||||
|
1412
|
14195
|
14215
|
14215
|
20
|
20
|
0
|
|||||||
|
小计
|
2810
|
27056
|
172
|
||||||||||
|
黄金
|
1401
|
240.55
|
244.00
|
245.00
|
244.00
|
244.00
|
244.50
|
3.45
|
3.95
|
84
|
672
|
-30
|
|
|
1402
|
242.50
|
245.20
|
245.20
|
245.20
|
245.20
|
245.20
|
2.70
|
2.70
|
2
|
90
|
0
|
||
|
1403
|
241.95
|
242.30
|
246.10
|
242.30
|
245.30
|
245.00
|
3.35
|
3.05
|
42
|
212
|
-2
|
||
|
1404
|
242.10
|
246.90
|
246.90
|
245.85
|
245.85
|
246.60
|
3.75
|
4.50
|
12
|
82
|
2
|
||
|
1405
|
243.80
|
243.95
|
248.00
|
243.65
|
247.30
|
245.85
|
3.50
|
2.05
|
134
|
132
|
10
|
||
|
1406
|
243.95
|
244.95
|
249.20
|
243.70
|
247.45
|
246.85
|
3.50
|
2.90
|
237260
|
160758
|
-174
|
||
|
1407
|
245.20
|
245.10
|
248.90
|
245.10
|
248.15
|
247.10
|
2.95
|
1.90
|
36
|
56
|
-4
|
||
|
1408
|
245.30
|
249.80
|
250.45
|
249.10
|
249.10
|
249.85
|
3.80
|
4.55
|
24
|
136
|
4
|
||
|
1410
|
244.90
|
248.05
|
248.05
|
3.15
|
3.15
|
28
|
0
|
||||||
|
1412
|
245.30
|
246.10
|
249.85
|
244.90
|
248.85
|
248.80
|
3.55
|
3.50
|
794
|
1036
|
186
|
||
|
小计
|
238388
|
163202
|
-8
|
||||||||||
|
白银
|
1401
|
3975
|
3990
|
4190
|
3849
|
4050
|
4028
|
75
|
53
|
868
|
10580
|
-152
|
|
|
1402
|
3996
|
4021
|
4120
|
3993
|
4070
|
4071
|
74
|
75
|
3716
|
9512
|
-82
|
||
|
1403
|
4002
|
4014
|
4147
|
4014
|
4099
|
4119
|
97
|
117
|
798
|
5500
|
-138
|
||
|
1404
|
4018
|
4055
|
4163
|
4031
|
4110
|
4106
|
92
|
88
|
634
|
492
|
92
|
||
|
1405
|
4048
|
4080
|
4180
|
4043
|
4126
|
4120
|
78
|
72
|
3350
|
2018
|
-92
|
||
|
1406
|
4055
|
4098
|
4203
|
4054
|
4144
|
4139
|
89
|
84
|
4218540
|
603216
|
13334
|
||
|
1407
|
4083
|
4091
|
4201
|
4068
|
4168
|
4148
|
85
|
65
|
214
|
540
|
60
|
||
|
1408
|
4070
|
4104
|
4207
|
4078
|
4183
|
4130
|
113
|
60
|
112
|
410
|
2
|
||
|
1409
|
4094
|
4112
|
4269
|
4081
|
4188
|
4160
|
94
|
66
|
112
|
556
|
-16
|
||
|
1410
|
4083
|
4161
|
4224
|
4161
|
4190
|
4194
|
107
|
111
|
14
|
256
|
-2
|
||
|
1411
|
4111
|
4103
|
4225
|
4103
|
4181
|
4185
|
70
|
74
|
62
|
276
|
-16
|
||
|
1412
|
4115
|
4156
|
4251
|
4115
|
4198
|
4202
|
83
|
87
|
5460
|
5516
|
394
|
||
|
小计
|
4233880
|
638872
|
13384
|
||||||||||
|
螺纹钢
|
1401
|
3222
|
3215
|
3230
|
3215
|
3230
|
3225
|
8
|
3
|
180
|
5520
|
-60
|
|
|
1402
|
3267
|
3253
|
3274
|
3251
|
3263
|
3262
|
-4
|
-5
|
320
|
3146
|
-6
|
||
|
1403
|
3367
|
3355
|
3355
|
3355
|
3355
|
3355
|
-12
|
-12
|
4
|
634
|
0
|
||
|
1404
|
3401
|
3426
|
3428
|
3389
|
3409
|
3404
|
8
|
3
|
58
|
392
|
-4
|
||
|
1405
|
3471
|
3484
|
3494
|
3449
|
3462
|
3469
|
-9
|
-2
|
1229540
|
1291692
|
-2682
|
||
|
1406
|
3501
|
3470
|
3482
|
3470
|
3479
|
3477
|
-22
|
-24
|
6
|
264
|
0
|
||
|
1407
|
3525
|
3495
|
3495
|
3495
|
3495
|
3495
|
-30
|
-30
|
2
|
240
|
0
|
||
|
1408
|
3520
|
3520
|
3520
|
0
|
0
|
56
|
0
|
||||||
|
1409
|
3541
|
3543
|
3544
|
3522
|
3523
|
3528
|
-18
|
-13
|
208
|
1412
|
42
|
||
|
1410
|
3563
|
3570
|
3581
|
3546
|
3550
|
3560
|
-13
|
-3
|
98610
|
580296
|
10636
|
||
|
1411
|
3584
|
3560
|
3561
|
3560
|
3560
|
3560
|
-24
|
-24
|
28
|
458
|
2
|
||
|
1412
|
3582
|
3586
|
3589
|
3577
|
3577
|
3581
|
-5
|
-1
|
32
|
60
|
4
|
||
|
小计
|
1328988
|
1884170
|
7932
|
||||||||||
