|
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
|
51800
|
51620
|
51740
|
51360
|
51540
|
51510
|
-260
|
-290
|
16492
|
46122
|
-4056
|
||
|
1403
|
51760
|
51590
|
51720
|
51330
|
51500
|
51520
|
-260
|
-240
|
44938
|
131344
|
-5554
|
||
|
1404
|
51660
|
51500
|
51660
|
51250
|
51410
|
51450
|
-250
|
-210
|
223702
|
248850
|
8362
|
||
|
1405
|
51620
|
51460
|
51600
|
51210
|
51380
|
51380
|
-240
|
-240
|
41970
|
79556
|
12128
|
||
|
1406
|
51590
|
51400
|
51520
|
51200
|
51320
|
51340
|
-270
|
-250
|
5436
|
21162
|
1714
|
||
|
1407
|
51500
|
51400
|
51500
|
51180
|
51340
|
51350
|
-160
|
-150
|
2254
|
6116
|
1660
|
||
|
1408
|
51500
|
51460
|
51460
|
51180
|
51320
|
51310
|
-180
|
-190
|
318
|
1930
|
170
|
||
|
1409
|
51520
|
51420
|
51450
|
51200
|
51340
|
51310
|
-180
|
-210
|
94
|
1156
|
30
|
||
|
1410
|
51390
|
51490
|
51490
|
51160
|
51170
|
51310
|
-220
|
-80
|
136
|
1352
|
80
|
||
|
1411
|
51530
|
51430
|
51460
|
51150
|
51150
|
51320
|
-380
|
-210
|
62
|
696
|
0
|
||
|
1412
|
51490
|
51400
|
51460
|
51100
|
51100
|
51270
|
-390
|
-220
|
84
|
1014
|
28
|
||
|
1501
|
51480
|
51550
|
51550
|
51230
|
51250
|
51400
|
-230
|
-80
|
192
|
320
|
146
|
||
|
小计
|
335678
|
539618
|
14708
|
||||||||||
|
铝
|
1402
|
13725
|
13720
|
13720
|
13640
|
13650
|
13675
|
-75
|
-50
|
2680
|
24270
|
-1430
|
|
|
1403
|
13745
|
13720
|
13750
|
13660
|
13670
|
13690
|
-75
|
-55
|
3872
|
43814
|
16
|
||
|
1404
|
13765
|
13750
|
13780
|
13700
|
13710
|
13735
|
-55
|
-30
|
7566
|
57740
|
-20
|
||
|
1405
|
13785
|
13765
|
13820
|
13725
|
13735
|
13750
|
-50
|
-35
|
2070
|
43484
|
642
|
||
|
1406
|
13785
|
13770
|
13800
|
13740
|
13740
|
13760
|
-45
|
-25
|
1606
|
27732
|
772
|
||
|
1407
|
13795
|
13765
|
13790
|
13745
|
13750
|
13755
|
-45
|
-40
|
626
|
8718
|
192
|
||
|
1408
|
13800
|
13765
|
13800
|
13750
|
13750
|
13755
|
-50
|
-45
|
656
|
8440
|
604
|
||
|
1409
|
13830
|
13825
|
13825
|
13770
|
13770
|
13785
|
-60
|
-45
|
198
|
938
|
16
|
||
|
1410
|
13830
|
13810
|
13830
|
13785
|
13785
|
13805
|
-45
|
-25
|
60
|
588
|
52
|
||
|
1411
|
13850
|
13845
|
13845
|
13805
|
13805
|
13830
|
-45
|
-20
|
16
|
72
|
14
|
||
|
1412
|
13850
|
13855
|
13855
|
13845
|
13845
|
13845
|
-5
|
-5
|
12
|
42
|
10
|
||
|
1501
|
13815
|
13900
|
13900
|
13900
|
13900
|
13900
|
85
|
85
|
10
|
10
|
10
|
||
|
小计
|
19372
|
215848
|
878
|
||||||||||
|
锌
|
1402
|
15215
|
15165
|
15230
|
15165
|
15180
|
15175
|
-35
|
-40
|
2166
|
10000
|
-324
|
|
|
1403
|
15230
|
15205
|
15275
|
15190
|
15235
|
15225
|
5
|
-5
|
16180
|
65316
|
-4582
|
||
|
1404
|
15290
|
15250
|
15325
|
15230
|
15255
|
15275
|
-35
|
-15
|
56630
|
120076
|
1276
|
||
|
1405
|
15310
|
15255
|
15340
|
15255
|
15280
|
15285
|
-30
|
-25
|
8954
|
46522
|
2036
|
||
|
1406
|
15340
|
15280
|
15350
|
15265
|
15285
|
15290
|
-55
|
-50
|
1898
|
6022
|
920
|
||
|
1407
|
15355
|
15345
|
15360
|
15345
|
15360
|
15350
|
5
|
-5
|
12
|
986
|
10
|
||
|
1408
|
15385
|
15320
|
15320
|
15320
|
15320
|
15320
|
-65
|
-65
|
2
|
186
|
2
|
||
|
1409
|
15305
|
15365
|
15365
|
15360
|
15360
|
15360
|
55
|
55
|
8
|
76
|
6
|
||
|
1410
|
15315
|
15360
|
15390
|
15330
|
15330
|
15360
|
15
|
45
|
10
|
88
|
-2
|
||
|
1411
|
15330
|
15330
|
15330
|
0
|
0
|
20
|
0
|
||||||
|
1412
|
15425
|
15385
|
15385
|
15385
|
15385
|
15385
|
-40
|
-40
|
16
|
44
|
4
|
||
|
1501
|
15370
|
15435
|
15435
|
15370
|
15370
|
15400
|
0
|
30
|
4
|
30
|
0
|
||
|
小计
|
85880
|
249366
|
-654
|
||||||||||
|
铅
|
1402
|
14030
|
13940
|
14000
|
13940
|
13965
|
13980
|
-65
|
-50
|
1776
|
3730
|
-1658
|
|
|
1403
|
14110
|
14075
|
14125
|
14035
|
14035
|
14060
|
-75
|
-50
|
1700
|
11428
|
660
|
||
|
1404
|
14170
|
14160
|
14185
|
14100
|
14110
|
14125
|
-60
|
-45
|
432
|
7934
|
38
|
||
|
1405
|
14200
|
14155
|
14190
|
14130
|
14130
|
14145
|
-70
|
-55
|
110
|
1120
|
64
|
||
|
1406
|
14355
|
14320
|
14320
|
-35
|
-35
|
44
|
0
|
||||||
|
1407
|
14300
|
14320
|
14320
|
14320
|
14320
|
14320
|
20
|
20
|
2
|
4
|
0
|
||
|
1408
|
14390
|
14410
|
14410
|
20
|
20
|
0
|
|||||||
|
1409
|
14450
|
14440
|
14440
|
14440
|
14440
|
14440
|
-10
|
-10
|
2
|
2
|
0
|
||
|
1410
|
14315
|
14305
|
14305
|
-10
|
-10
|
0
|
|||||||
|
1411
|
14400
|
14430
|
14430
|
14430
|
14430
|
14430
|
30
|
30
|
2
|
2
|
0
|
||
|
1412
|
14405
|
14405
|
14405
|
0
|
0
|
22
|
0
|
||||||
|
1501
|
14400
|
14400
|
14400
|
0
|
0
|
0
|
|||||||
|
小计
|
4024
|
24286
|
-896
|
||||||||||
|
黄金
|
1402
|
243.65
|
241.50
|
242.20
|
241.15
|
242.20
|
241.55
|
-1.45
|
-2.10
|
16
|
78
|
-2
|
|
|
1403
|
243.55
|
241.90
|
241.90
|
241.90
|
241.90
|
241.90
|
-1.65
|
-1.65
|
6
|
216
|
6
|
||
|
1404
|
245.60
|
243.20
|
243.70
|
242.50
|
242.50
|
242.95
|
-3.10
|
-2.65
|
8
|
70
|
-2
|
||
|
1405
|
244.70
|
243.00
|
244.10
|
243.00
|
243.65
|
243.55
|
-1.05
|
-1.15
|
26
|
136
|
16
|
||
|
1406
|
245.00
|
245.15
|
245.50
|
243.20
|
244.40
|
244.45
|
-0.60
|
-0.55
|
109506
|
158254
|
-1780
|
||
|
1407
|
245.20
|
244.30
|
244.60
|
244.30
|
244.60
|
244.40
|
-0.60
|
-0.80
|
12
|
50
|
2
|
||
|
1408
|
246.20
|
245.40
|
245.40
|
-0.80
|
-0.80
|
134
|
0
|
||||||
|
1410
|
246.60
|
244.65
|
244.65
|
244.65
|
244.65
|
244.65
|
-1.95
|
-1.95
|
2
|
28
|
0
|
||
|
1412
|
246.00
|
246.20
|
246.40
|
244.30
|
245.60
|
244.95
|
-0.40
|
-1.05
|
198
|
1596
|
56
|
||
|
小计
|
109774
|
160562
|
-1704
|
||||||||||
|
白银
|
1402
|
4025
|
4019
|
4033
|
3982
|
3994
|
3997
|
-31
|
-28
|
2034
|
9626
|
796
|
|
|
1403
|
4049
|
4041
|
4052
|
4005
|
4019
|
4021
|
-30
|
-28
|
578
|
5568
|
102
|
||
|
1404
|
4060
|
4057
|
4060
|
4027
|
4027
|
4039
|
-33
|
-21
|
48
|
508
|
-38
|
||
|
1405
|
4076
|
4081
|
4084
|
4000
|
4054
|
4048
|
-22
|
-28
|
3682
|
1812
|
-2
|
||
|
1406
|
4096
|
4099
|
4106
|
4051
|
4073
|
4084
|
-23
|
-12
|
1559286
|
576600
|
17182
|
||
|
1407
|
4104
|
4105
|
4109
|
4067
|
4084
|
4083
|
-20
|
-21
|
132
|
492
|
-12
|
||
|
1408
|
4120
|
4117
|
4117
|
4079
|
4080
|
4092
|
-40
|
-28
|
68
|
398
|
6
|
||
|
1409
|
4127
|
4102
|
4102
|
4080
|
4097
|
4092
|
-30
|
-35
|
36
|
574
|
4
|
||
|
1410
|
4126
|
4099
|
4105
|
4090
|
4105
|
4099
|
-21
|
-27
|
28
|
262
|
0
|
||
|
1411
|
4133
|
4131
|
4134
|
4102
|
4104
|
4112
|
-29
|
-21
|
34
|
266
|
2
|
||
|
1412
|
4145
|
4143
|
4153
|
4099
|
4117
|
4121
|
-28
|
-24
|
2646
|
7722
|
132
|
||
|
1501
|
4146
|
4164
|
4164
|
4120
|
4120
|
4142
|
-26
|
-4
|
4
|
16
|
2
|
||
|
小计
|
1568576
|
603844
|
18174
|
||||||||||
|
螺纹钢
|
1402
|
3237
|
3251
|
3280
|
3249
|
3265
|
3255
|
28
|
18
|
268
|
1660
|
-76
|
|
|
1403
|
3295
|
3301
|
3321
|
3301
|
3313
|
3311
|
18
|
16
|
58
|
682
|
26
|
||
|
1404
|
3328
|
3357
|
3400
|
3357
|
3385
|
3384
|
57
|
56
|
20
|
460
|
-8
|
||
|
1405
|
3420
|
3426
|
3465
|
3420
|
3463
|
3438
|
43
|
18
|
1452702
|
1367838
|
24196
|
||
|
1406
|
3429
|
3430
|
3481
|
3425
|
3465
|
3453
|
36
|
24
|
214
|
286
|
6
|
||
|
1407
|
3451
|
3451
|
3451
|
0
|
0
|
248
|
0
|
||||||
|
1408
|
3461
|
3479
|
3479
|
3479
|
3479
|
3479
|
18
|
18
|
2
|
40
|
-2
|
||
|
1409
|
3477
|
3483
|
3521
|
3476
|
3520
|
3497
|
43
|
20
|
132
|
1480
|
6
|
||
|
1410
|
3502
|
3504
|
3548
|
3499
|
3547
|
3520
|
45
|
18
|
150170
|
620536
|
-4240
|
||
|
1411
|
3510
|
3540
|
3540
|
30
|
30
|
462
|
0
|
||||||
|
1412
|
3520
|
3524
|
3524
|
3524
|
3524
|
3524
|
4
|
4
|
2
|
180
|
-2
|
||
|
1501
|
3533
|
3540
|
3581
|
3540
|
3581
|
3566
|
48
|
33
|
1156
|
4834
|
480
|
||
|
小计
|
1604724
|
1998706
|
20386
|
||||||||||
