|
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
|
||
|
1402
|
51910
|
51780
|
51870
|
51600
|
51720
|
51750
|
-190
|
-160
|
12250
|
53548
|
-1256
|
||
|
1403
|
51900
|
51720
|
51880
|
51560
|
51720
|
51740
|
-180
|
-160
|
44876
|
145402
|
-4322
|
||
|
1404
|
51830
|
51630
|
51800
|
51470
|
51630
|
51650
|
-200
|
-180
|
184248
|
239906
|
18436
|
||
|
1405
|
51760
|
51590
|
51730
|
51410
|
51550
|
51580
|
-210
|
-180
|
24628
|
64752
|
3682
|
||
|
1406
|
51700
|
51550
|
51660
|
51350
|
51500
|
51520
|
-200
|
-180
|
2732
|
18424
|
582
|
||
|
1407
|
51650
|
51560
|
51600
|
51320
|
51430
|
51470
|
-220
|
-180
|
322
|
4264
|
138
|
||
|
1408
|
51640
|
51530
|
51600
|
51350
|
51350
|
51500
|
-290
|
-140
|
108
|
1708
|
0
|
||
|
1409
|
51690
|
51510
|
51550
|
51300
|
51300
|
51440
|
-390
|
-250
|
40
|
1140
|
0
|
||
|
1410
|
51600
|
51470
|
51520
|
51280
|
51370
|
51420
|
-230
|
-180
|
66
|
1236
|
18
|
||
|
1411
|
51530
|
51400
|
51480
|
51290
|
51290
|
51400
|
-240
|
-130
|
52
|
706
|
-8
|
||
|
1412
|
51470
|
51540
|
51540
|
51290
|
51290
|
51410
|
-180
|
-60
|
60
|
986
|
0
|
||
|
1501
|
51460
|
51460
|
51460
|
51400
|
51400
|
51430
|
-60
|
-30
|
12
|
102
|
4
|
||
|
小计
|
269394
|
532174
|
17274
|
||||||||||
|
铝
|
1402
|
13755
|
13760
|
13800
|
13710
|
13735
|
13750
|
-20
|
-5
|
3528
|
27150
|
-742
|
|
|
1403
|
13790
|
13780
|
13830
|
13730
|
13765
|
13765
|
-25
|
-25
|
4904
|
44660
|
484
|
||
|
1404
|
13820
|
13810
|
13860
|
13770
|
13795
|
13810
|
-25
|
-10
|
11136
|
58748
|
-2054
|
||
|
1405
|
13830
|
13840
|
13865
|
13780
|
13815
|
13820
|
-15
|
-10
|
4998
|
42566
|
590
|
||
|
1406
|
13830
|
13860
|
13870
|
13785
|
13825
|
13810
|
-5
|
-20
|
2096
|
26362
|
958
|
||
|
1407
|
13820
|
13860
|
13865
|
13790
|
13830
|
13830
|
10
|
10
|
1052
|
7820
|
80
|
||
|
1408
|
13820
|
13860
|
13870
|
13800
|
13835
|
13830
|
15
|
10
|
692
|
7292
|
176
|
||
|
1409
|
13845
|
13830
|
13840
|
13825
|
13840
|
13835
|
-5
|
-10
|
26
|
924
|
-2
|
||
|
1410
|
13860
|
13830
|
13845
|
13830
|
13845
|
13830
|
-15
|
-30
|
12
|
536
|
0
|
||
|
1411
|
13850
|
13850
|
13850
|
0
|
0
|
58
|
0
|
||||||
|
1412
|
13825
|
13825
|
13825
|
0
|
0
|
28
|
0
|
||||||
|
1501
|
13815
|
13815
|
13815
|
0
|
0
|
0
|
|||||||
|
小计
|
28444
|
216144
|
-510
|
||||||||||
|
锌
|
1402
|
15185
|
15190
|
15215
|
15145
|
15155
|
15170
|
-30
|
-15
|
2434
|
10666
|
-1016
|
|
|
1403
|
15230
|
15210
|
15240
|
15180
|
15200
|
15205
|
-30
|
-25
|
10286
|
74984
|
-1244
|
||
|
1404
|
15260
|
15225
|
15265
|
15210
|
15220
|
15235
|
-40
|
-25
|
22224
|
100686
|
3204
|
||
|
1405
|
15270
|
15265
|
15275
|
15225
|
15240
|
15240
|
-30
|
-30
|
3608
|
40234
|
242
|
||
|
1406
|
15285
|
15275
|
15275
|
15245
|
15245
|
15245
|
-40
|
-40
|
52
|
3456
|
-38
|
||
|
1407
|
15320
|
15290
|
15290
|
15250
|
15250
|
15250
|
-70
|
-70
|
440
|
958
|
-32
|
||
|
1408
|
15315
|
15315
|
15315
|
0
|
0
|
170
|
0
|
||||||
|
1409
|
15300
|
15290
|
15290
|
15275
|
15275
|
15285
|
-25
|
-15
|
6
|
64
|
6
|
||
|
1410
|
15370
|
15335
|
15335
|
15335
|
15335
|
15335
|
-35
|
-35
|
2
|
84
|
0
|
||
|
1411
|
15365
|
15330
|
15330
|
-35
|
-35
|
20
|
0
|
||||||
|
1412
|
15355
|
15350
|
15350
|
15350
|
15350
|
15350
|
-5
|
-5
|
2
|
24
|
0
|
||
|
1501
|
15380
|
15295
|
15320
|
15295
|
15320
|
15305
|
-60
|
-75
|
20
|
20
|
20
|
||
|
小计
|
39074
|
231366
|
1142
|
||||||||||
|
铅
|
1402
|
14095
|
14105
|
14120
|
13960
|
13975
|
14040
|
-120
|
-55
|
1008
|
8354
|
-552
|
|
|
1403
|
14170
|
14175
|
14195
|
14060
|
14065
|
14140
|
-105
|
-30
|
962
|
7494
|
482
|
||
|
1404
|
14225
|
14230
|
14255
|
14135
|
14140
|
14190
|
-85
|
-35
|
478
|
7236
|
16
|
||
|
1405
|
14270
|
14225
|
14225
|
14185
|
14185
|
14200
|
-85
|
-70
|
48
|
982
|
14
|
||
|
1406
|
14300
|
14300
|
14300
|
0
|
0
|
42
|
0
|
||||||
|
1407
|
14300
|
14300
|
14300
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
14405
|
14335
|
14335
|
-70
|
-70
|
0
|
|||||||
|
1409
|
14465
|
14395
|
14395
|
-70
|
-70
|
2
|
0
|
||||||
|
1410
|
14315
|
14315
|
14315
|
0
|
0
|
0
|
|||||||
|
1411
|
14400
|
14400
|
14400
|
0
|
0
|
2
|
0
|
||||||
|
1412
|
14415
|
14435
|
14440
|
14350
|
14350
|
14405
|
-65
|
-10
|
6
|
22
|
2
|
||
|
1501
|
14410
|
14410
|
14410
|
0
|
0
|
0
|
|||||||
|
小计
|
2502
|
24138
|
-38
|
||||||||||
|
黄金
|
1402
|
244.65
|
244.60
|
244.65
|
244.60
|
244.60
|
244.60
|
-0.05
|
-0.05
|
10
|
78
|
-10
|
|
|
1403
|
245.70
|
245.85
|
246.05
|
245.85
|
246.05
|
245.95
|
0.35
|
0.25
|
4
|
208
|
2
|
||
|
1404
|
246.50
|
246.25
|
246.25
|
245.20
|
245.90
|
245.60
|
-0.60
|
-0.90
|
14
|
72
|
-6
|
||
|
1405
|
246.30
|
248.20
|
248.20
|
246.55
|
246.70
|
247.35
|
0.40
|
1.05
|
46
|
116
|
-4
|
||
|
1406
|
247.05
|
248.05
|
248.25
|
246.95
|
247.40
|
247.60
|
0.35
|
0.55
|
82594
|
158042
|
-818
|
||
|
1407
|
246.70
|
247.35
|
247.35
|
247.35
|
247.35
|
247.35
|
0.65
|
0.65
|
16
|
50
|
0
|
||
|
1408
|
249.55
|
248.30
|
248.45
|
248.30
|
248.45
|
248.35
|
-1.10
|
-1.20
|
6
|
134
|
0
|
||
|
1410
|
249.90
|
248.80
|
248.80
|
-1.10
|
-1.10
|
28
|
0
|
||||||
|
1412
|
248.75
|
248.95
|
249.00
|
248.00
|
248.35
|
248.40
|
-0.40
|
-0.35
|
98
|
1532
|
-6
|
||
|
小计
|
82788
|
160260
|
-842
|
||||||||||
|
白银
|
1402
|
4089
|
4100
|
4107
|
4065
|
4076
|
4084
|
-13
|
-5
|
1360
|
8876
|
-300
|
|
|
1403
|
4113
|
4130
|
4152
|
4090
|
4094
|
4106
|
-19
|
-7
|
1214
|
5362
|
-10
|
||
|
1404
|
4133
|
4147
|
4147
|
4101
|
4110
|
4139
|
-23
|
6
|
130
|
550
|
36
|
||
|
1405
|
4150
|
4182
|
4182
|
4126
|
4129
|
4150
|
-21
|
0
|
582
|
1842
|
22
|
||
|
1406
|
4168
|
4185
|
4193
|
4142
|
4152
|
4171
|
-16
|
3
|
1309466
|
569326
|
-14228
|
||
|
1407
|
4177
|
4185
|
4193
|
4156
|
4161
|
4167
|
-16
|
-10
|
36
|
508
|
-2
|
||
|
1408
|
4189
|
4170
|
4171
|
4170
|
4170
|
4170
|
-19
|
-19
|
18
|
392
|
-6
|
||
|
1409
|
4193
|
4196
|
4196
|
4171
|
4171
|
4178
|
-22
|
-15
|
42
|
574
|
-10
|
||
|
1410
|
4204
|
4185
|
4185
|
4185
|
4185
|
4185
|
-19
|
-19
|
2
|
258
|
2
|
||
|
1411
|
4204
|
4191
|
4194
|
4191
|
4194
|
4191
|
-10
|
-13
|
8
|
266
|
-6
|
||
|
1412
|
4219
|
4226
|
4238
|
4189
|
4197
|
4209
|
-22
|
-10
|
2892
|
7340
|
-6
|
||
|
1501
|
4230
|
4168
|
4220
|
4168
|
4220
|
4194
|
-10
|
-36
|
4
|
16
|
0
|
||
|
小计
|
1315754
|
595310
|
-14508
|
||||||||||
|
螺纹钢
|
1402
|
3266
|
3256
|
3256
|
3223
|
3230
|
3232
|
-36
|
-34
|
674
|
2324
|
-532
|
|
|
1403
|
3327
|
3277
|
3300
|
3268
|
3276
|
3284
|
-51
|
-43
|
94
|
666
|
-4
|
||
|
1404
|
3407
|
3357
|
3388
|
3347
|
3359
|
3357
|
-48
|
-50
|
74
|
468
|
-2
|
||
|
1405
|
3461
|
3441
|
3447
|
3408
|
3410
|
3421
|
-51
|
-40
|
1480214
|
1410924
|
77064
|
||
|
1406
|
3462
|
3465
|
3465
|
3426
|
3427
|
3433
|
-35
|
-29
|
144
|
276
|
16
|
||
|
1407
|
3489
|
3439
|
3461
|
3439
|
3454
|
3451
|
-35
|
-38
|
6
|
248
|
-4
|
||
|
1408
|
3508
|
3462
|
3468
|
3462
|
3468
|
3465
|
-40
|
-43
|
4
|
42
|
0
|
||
|
1409
|
3517
|
3506
|
3506
|
3450
|
3467
|
3468
|
-50
|
-49
|
212
|
1396
|
-14
|
||
|
1410
|
3547
|
3526
|
3527
|
3486
|
3490
|
3499
|
-57
|
-48
|
194154
|
628452
|
42776
|
||
|
1411
|
3549
|
3546
|
3546
|
3520
|
3520
|
3530
|
-29
|
-19
|
6
|
462
|
2
|
||
|
1412
|
3569
|
3510
|
3510
|
3510
|
3510
|
3510
|
-59
|
-59
|
2
|
180
|
-2
|
||
|
1501
|
3583
|
3559
|
3565
|
3524
|
3527
|
3539
|
-56
|
-44
|
662
|
4120
|
52
|
||
|
小计
|
1676246
|
2049558
|
119352
|
||||||||||
