|
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
|
51910
|
51890
|
52000
|
51850
|
51980
|
51920
|
70
|
10
|
6450
|
9670
|
-4270
|
||
|
1402
|
51860
|
51530
|
51950
|
51400
|
51840
|
51810
|
-20
|
-50
|
12708
|
61558
|
2340
|
||
|
1403
|
51760
|
51500
|
51900
|
51310
|
51790
|
51670
|
30
|
-90
|
176916
|
191316
|
-8066
|
||
|
1404
|
51700
|
51400
|
51820
|
51220
|
51740
|
51610
|
40
|
-90
|
129846
|
200250
|
6284
|
||
|
1405
|
51640
|
51420
|
51750
|
51160
|
51670
|
51540
|
30
|
-100
|
19756
|
54426
|
1058
|
||
|
1406
|
51600
|
51300
|
51680
|
51110
|
51630
|
51500
|
30
|
-100
|
2960
|
14204
|
266
|
||
|
1407
|
51470
|
51220
|
51650
|
51100
|
51570
|
51510
|
100
|
40
|
782
|
3482
|
202
|
||
|
1408
|
51510
|
51130
|
51560
|
51130
|
51540
|
51400
|
30
|
-110
|
98
|
1690
|
-2
|
||
|
1409
|
51530
|
51130
|
51530
|
51130
|
51480
|
51470
|
-50
|
-60
|
98
|
1004
|
6
|
||
|
1410
|
51530
|
51110
|
51510
|
50980
|
51460
|
51420
|
-70
|
-110
|
44
|
1210
|
8
|
||
|
1411
|
51440
|
51100
|
51470
|
51100
|
51440
|
51400
|
0
|
-40
|
26
|
682
|
10
|
||
|
1412
|
51440
|
51000
|
51510
|
51000
|
51440
|
51380
|
0
|
-60
|
66
|
934
|
22
|
||
|
小计
|
349750
|
540426
|
-2142
|
||||||||||
|
铝
|
1401
|
13790
|
13730
|
13735
|
13630
|
13685
|
13690
|
-105
|
-100
|
1890
|
5470
|
-1650
|
|
|
1402
|
13765
|
13720
|
13720
|
13640
|
13640
|
13695
|
-125
|
-70
|
4494
|
35326
|
-1108
|
||
|
1403
|
13780
|
13725
|
13750
|
13700
|
13750
|
13715
|
-30
|
-65
|
7316
|
46310
|
-1062
|
||
|
1404
|
13785
|
13750
|
13770
|
13700
|
13760
|
13725
|
-25
|
-60
|
12248
|
60910
|
2298
|
||
|
1405
|
13790
|
13740
|
13780
|
13710
|
13770
|
13740
|
-20
|
-50
|
3542
|
39468
|
750
|
||
|
1406
|
13790
|
13745
|
13775
|
13720
|
13775
|
13750
|
-15
|
-40
|
1168
|
20216
|
438
|
||
|
1407
|
13800
|
13745
|
13785
|
13730
|
13785
|
13750
|
-15
|
-50
|
1196
|
5698
|
546
|
||
|
1408
|
13805
|
13750
|
13795
|
13745
|
13795
|
13760
|
-10
|
-45
|
1574
|
3850
|
1142
|
||
|
1409
|
13820
|
13925
|
13925
|
13750
|
13750
|
13760
|
-70
|
-60
|
62
|
778
|
12
|
||
|
1410
|
13830
|
13830
|
13830
|
0
|
0
|
528
|
0
|
||||||
|
1411
|
13890
|
13890
|
13890
|
0
|
0
|
62
|
0
|
||||||
|
1412
|
13850
|
13850
|
13850
|
0
|
0
|
26
|
0
|
||||||
|
小计
|
33490
|
218642
|
1366
|
||||||||||
|
锌
|
1401
|
15085
|
15060
|
15120
|
15060
|
15110
|
15110
|
25
|
25
|
870
|
1180
|
-410
|
|
|
1402
|
15105
|
15070
|
15170
|
15045
|
15170
|
15130
|
65
|
25
|
1772
|
14308
|
-644
|
||
|
1403
|
15100
|
15055
|
15210
|
15040
|
15200
|
15135
|
100
|
35
|
41942
|
85088
|
-372
|
||
|
1404
|
15120
|
15090
|
15235
|
15050
|
15225
|
15160
|
105
|
40
|
23182
|
80648
|
7968
|
||
|
1405
|
15125
|
15085
|
15240
|
15070
|
15230
|
15170
|
105
|
45
|
5020
|
37262
|
1300
|
||
|
1406
|
15120
|
15190
|
15250
|
15165
|
15250
|
15205
|
130
|
85
|
102
|
2284
|
6
|
||
|
1407
|
15050
|
15190
|
15200
|
15185
|
15200
|
15190
|
150
|
140
|
58
|
522
|
24
|
||
|
1408
|
15170
|
15170
|
15255
|
15170
|
15255
|
15200
|
85
|
30
|
6
|
158
|
-2
|
||
|
1409
|
15160
|
15105
|
15225
|
15105
|
15225
|
15135
|
65
|
-25
|
42
|
50
|
4
|
||
|
1410
|
15155
|
15165
|
15270
|
15165
|
15270
|
15235
|
115
|
80
|
6
|
72
|
2
|
||
|
1411
|
15085
|
15265
|
15315
|
15265
|
15315
|
15295
|
230
|
210
|
8
|
22
|
0
|
||
|
1412
|
15255
|
15340
|
15340
|
15340
|
15340
|
15340
|
85
|
85
|
2
|
24
|
0
|
||
|
小计
|
73010
|
221618
|
7876
|
||||||||||
|
铅
|
1401
|
14010
|
14030
|
14050
|
13990
|
13990
|
14000
|
-20
|
-10
|
360
|
4480
|
270
|
|
|
1402
|
14055
|
14030
|
14110
|
14030
|
14090
|
14085
|
35
|
30
|
472
|
10134
|
234
|
||
|
1403
|
14120
|
14115
|
14185
|
14085
|
14140
|
14145
|
20
|
25
|
478
|
5934
|
-86
|
||
|
1404
|
14155
|
14135
|
14220
|
14105
|
14190
|
14180
|
35
|
25
|
490
|
6308
|
182
|
||
|
1405
|
14180
|
14220
|
14235
|
14220
|
14220
|
14220
|
40
|
40
|
14
|
742
|
0
|
||
|
1406
|
14240
|
14250
|
14255
|
14250
|
14255
|
14250
|
15
|
10
|
8
|
50
|
-2
|
||
|
1407
|
14300
|
14300
|
14300
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
14425
|
14435
|
14435
|
10
|
10
|
0
|
|||||||
|
1409
|
14450
|
14450
|
14450
|
0
|
0
|
2
|
0
|
||||||
|
1410
|
14270
|
14280
|
14280
|
10
|
10
|
0
|
|||||||
|
1411
|
14300
|
14300
|
14300
|
0
|
0
|
0
|
|||||||
|
1412
|
14215
|
14225
|
14225
|
10
|
10
|
0
|
|||||||
|
小计
|
1822
|
27654
|
598
|
||||||||||
|
黄金
|
1401
|
244.50
|
244.50
|
244.50
|
0.00
|
0.00
|
672
|
0
|
|||||
|
1402
|
245.20
|
245.20
|
245.20
|
0.00
|
0.00
|
90
|
0
|
||||||
|
1403
|
245.00
|
244.80
|
245.15
|
244.20
|
244.90
|
244.80
|
-0.10
|
-0.20
|
22
|
212
|
0
|
||
|
1404
|
246.60
|
245.55
|
245.55
|
245.55
|
245.55
|
245.55
|
-1.05
|
-1.05
|
2
|
82
|
0
|
||
|
1405
|
245.85
|
246.85
|
247.45
|
245.60
|
247.45
|
246.55
|
1.60
|
0.70
|
24
|
126
|
-6
|
||
|
1406
|
246.85
|
247.00
|
248.50
|
246.30
|
247.70
|
247.35
|
0.85
|
0.50
|
136442
|
161428
|
670
|
||
|
1407
|
247.10
|
248.00
|
248.30
|
248.00
|
248.25
|
248.15
|
1.15
|
1.05
|
8
|
54
|
-2
|
||
|
1408
|
249.85
|
249.20
|
249.60
|
248.55
|
248.95
|
249.10
|
-0.90
|
-0.75
|
16
|
132
|
-4
|
||
|
1410
|
248.05
|
247.30
|
247.30
|
-0.75
|
-0.75
|
28
|
0
|
||||||
|
1412
|
248.80
|
247.65
|
250.70
|
247.40
|
250.70
|
248.65
|
1.90
|
-0.15
|
186
|
1060
|
24
|
||
|
小计
|
136700
|
163884
|
682
|
||||||||||
|
白银
|
1401
|
4028
|
4022
|
4090
|
4011
|
4075
|
4076
|
47
|
48
|
496
|
10712
|
132
|
|
|
1402
|
4071
|
4070
|
4120
|
4029
|
4108
|
4074
|
37
|
3
|
1782
|
9406
|
-106
|
||
|
1403
|
4119
|
4090
|
4145
|
4047
|
4124
|
4123
|
5
|
4
|
1424
|
5598
|
98
|
||
|
1404
|
4106
|
4078
|
4161
|
4070
|
4161
|
4119
|
55
|
13
|
68
|
486
|
-6
|
||
|
1405
|
4120
|
4126
|
4181
|
4078
|
4156
|
4130
|
36
|
10
|
2872
|
2150
|
132
|
||
|
1406
|
4139
|
4135
|
4205
|
4096
|
4178
|
4149
|
39
|
10
|
3671768
|
603400
|
184
|
||
|
1407
|
4148
|
4124
|
4202
|
4107
|
4187
|
4152
|
39
|
4
|
318
|
540
|
0
|
||
|
1408
|
4130
|
4140
|
4204
|
4140
|
4204
|
4179
|
74
|
49
|
6
|
410
|
0
|
||
|
1409
|
4160
|
4137
|
4214
|
4125
|
4208
|
4190
|
48
|
30
|
340
|
626
|
70
|
||
|
1410
|
4194
|
4189
|
4189
|
4189
|
4189
|
4189
|
-5
|
-5
|
2
|
254
|
-2
|
||
|
1411
|
4185
|
4149
|
4225
|
4144
|
4213
|
4174
|
28
|
-11
|
108
|
266
|
-10
|
||
|
1412
|
4202
|
4180
|
4254
|
4152
|
4227
|
4211
|
25
|
9
|
4612
|
5978
|
462
|
||
|
小计
|
3683796
|
639826
|
954
|
||||||||||
|
螺纹钢
|
1401
|
3225
|
3240
|
3250
|
3240
|
3245
|
3245
|
20
|
20
|
1140
|
4620
|
-900
|
|
|
1402
|
3262
|
3275
|
3288
|
3269
|
3288
|
3278
|
26
|
16
|
260
|
3082
|
-64
|
||
|
1403
|
3355
|
3366
|
3366
|
3331
|
3349
|
3346
|
-6
|
-9
|
126
|
644
|
10
|
||
|
1404
|
3404
|
3404
|
3429
|
3404
|
3429
|
3412
|
25
|
8
|
28
|
392
|
0
|
||
|
1405
|
3469
|
3462
|
3496
|
3456
|
3492
|
3481
|
23
|
12
|
1233518
|
1304722
|
13030
|
||
|
1406
|
3477
|
3477
|
3497
|
3474
|
3494
|
3486
|
17
|
9
|
38
|
266
|
2
|
||
|
1407
|
3495
|
3504
|
3504
|
9
|
9
|
240
|
0
|
||||||
|
1408
|
3520
|
3529
|
3529
|
9
|
9
|
56
|
0
|
||||||
|
1409
|
3528
|
3507
|
3564
|
3507
|
3556
|
3545
|
28
|
17
|
124
|
1418
|
6
|
||
|
1410
|
3560
|
3550
|
3582
|
3549
|
3581
|
3568
|
21
|
8
|
90996
|
581678
|
1382
|
||
|
1411
|
3560
|
3564
|
3564
|
4
|
4
|
458
|
0
|
||||||
|
1412
|
3581
|
3593
|
3593
|
12
|
12
|
60
|
0
|
||||||
|
小计
|
1326230
|
1897636
|
13466
|
||||||||||
