|
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
|
51310
|
51350
|
51390
|
51010
|
51110
|
51070
|
-200
|
-240
|
21620
|
38170
|
-5250
|
||
|
1403
|
51330
|
51250
|
51380
|
50940
|
51030
|
51090
|
-300
|
-240
|
57714
|
116520
|
-8642
|
||
|
1404
|
51280
|
51190
|
51310
|
50840
|
50980
|
51030
|
-300
|
-250
|
272706
|
254464
|
5716
|
||
|
1405
|
51200
|
51130
|
51280
|
50800
|
50950
|
50980
|
-250
|
-220
|
43370
|
95814
|
6180
|
||
|
1406
|
51150
|
51210
|
51250
|
50810
|
50970
|
50960
|
-180
|
-190
|
8154
|
24758
|
2358
|
||
|
1407
|
51110
|
51240
|
51240
|
50800
|
50940
|
50890
|
-170
|
-220
|
2590
|
8220
|
1278
|
||
|
1408
|
51150
|
51060
|
51180
|
50800
|
51050
|
50880
|
-100
|
-270
|
172
|
2136
|
76
|
||
|
1409
|
51190
|
51130
|
51130
|
50810
|
51030
|
50930
|
-160
|
-260
|
90
|
1204
|
28
|
||
|
1410
|
51150
|
51090
|
51090
|
50820
|
50990
|
50930
|
-160
|
-220
|
72
|
1396
|
8
|
||
|
1411
|
51170
|
50980
|
51000
|
50820
|
50970
|
50910
|
-200
|
-260
|
70
|
734
|
24
|
||
|
1412
|
51160
|
51220
|
51220
|
50750
|
50900
|
50920
|
-260
|
-240
|
130
|
1112
|
60
|
||
|
1501
|
51210
|
51090
|
51090
|
50830
|
50930
|
50920
|
-280
|
-290
|
48
|
330
|
12
|
||
|
小计
|
406736
|
544858
|
1848
|
||||||||||
|
铝
|
1402
|
13620
|
13615
|
13625
|
13480
|
13480
|
13535
|
-140
|
-85
|
5466
|
19398
|
-3448
|
|
|
1403
|
13630
|
13640
|
13640
|
13500
|
13520
|
13545
|
-110
|
-85
|
8370
|
43842
|
-138
|
||
|
1404
|
13675
|
13660
|
13680
|
13530
|
13560
|
13585
|
-115
|
-90
|
15668
|
63788
|
3796
|
||
|
1405
|
13700
|
13690
|
13700
|
13570
|
13600
|
13610
|
-100
|
-90
|
9418
|
48524
|
3426
|
||
|
1406
|
13710
|
13700
|
13710
|
13605
|
13630
|
13625
|
-80
|
-85
|
2500
|
29178
|
354
|
||
|
1407
|
13720
|
13710
|
13710
|
13635
|
13665
|
13650
|
-55
|
-70
|
750
|
9578
|
454
|
||
|
1408
|
13725
|
13735
|
13735
|
13640
|
13660
|
13675
|
-65
|
-50
|
148
|
8546
|
66
|
||
|
1409
|
13750
|
13695
|
13695
|
13655
|
13680
|
13670
|
-70
|
-80
|
22
|
930
|
-8
|
||
|
1410
|
13805
|
13720
|
13720
|
-85
|
-85
|
588
|
0
|
||||||
|
1411
|
13775
|
13700
|
13700
|
13700
|
13700
|
13700
|
-75
|
-75
|
20
|
74
|
0
|
||
|
1412
|
13785
|
13715
|
13715
|
13705
|
13705
|
13710
|
-80
|
-75
|
6
|
44
|
0
|
||
|
1501
|
13900
|
13755
|
13755
|
13755
|
13755
|
13755
|
-145
|
-145
|
2
|
10
|
0
|
||
|
小计
|
42370
|
224500
|
4502
|
||||||||||
|
锌
|
1402
|
15135
|
15120
|
15120
|
15000
|
15030
|
15035
|
-105
|
-100
|
1234
|
9046
|
-646
|
|
|
1403
|
15175
|
15115
|
15155
|
15030
|
15045
|
15070
|
-130
|
-105
|
17842
|
52010
|
-8904
|
||
|
1404
|
15225
|
15180
|
15195
|
15060
|
15070
|
15120
|
-155
|
-105
|
49452
|
111768
|
-4472
|
||
|
1405
|
15245
|
15195
|
15220
|
15085
|
15100
|
15140
|
-145
|
-105
|
8682
|
48500
|
1364
|
||
|
1406
|
15250
|
15225
|
15225
|
15100
|
15120
|
15150
|
-130
|
-100
|
928
|
6560
|
84
|
||
|
1407
|
15310
|
15210
|
15210
|
15130
|
15140
|
15145
|
-170
|
-165
|
74
|
982
|
-4
|
||
|
1408
|
15350
|
15205
|
15205
|
15205
|
15205
|
15205
|
-145
|
-145
|
2
|
186
|
-2
|
||
|
1409
|
15330
|
15270
|
15275
|
15195
|
15195
|
15230
|
-135
|
-100
|
26
|
112
|
0
|
||
|
1410
|
15325
|
15250
|
15250
|
15190
|
15190
|
15210
|
-135
|
-115
|
6
|
78
|
-6
|
||
|
1411
|
15415
|
15295
|
15295
|
-120
|
-120
|
22
|
0
|
||||||
|
1412
|
15405
|
15305
|
15305
|
15305
|
15305
|
15305
|
-100
|
-100
|
6
|
44
|
-4
|
||
|
1501
|
15375
|
15255
|
15255
|
15255
|
15255
|
15255
|
-120
|
-120
|
2
|
34
|
2
|
||
|
小计
|
78254
|
229342
|
-12588
|
||||||||||
|
铅
|
1402
|
13980
|
13975
|
13980
|
13960
|
13965
|
13970
|
-15
|
-10
|
314
|
3500
|
-168
|
|
|
1403
|
14055
|
14055
|
14055
|
13980
|
14050
|
14030
|
-5
|
-25
|
518
|
11236
|
-126
|
||
|
1404
|
14105
|
14110
|
14110
|
14050
|
14070
|
14065
|
-35
|
-40
|
318
|
7960
|
-42
|
||
|
1405
|
14135
|
14125
|
14125
|
14090
|
14110
|
14095
|
-25
|
-40
|
90
|
1270
|
50
|
||
|
1406
|
14190
|
14190
|
14190
|
0
|
0
|
46
|
0
|
||||||
|
1407
|
14310
|
14310
|
14310
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
14385
|
14385
|
14385
|
0
|
0
|
0
|
|||||||
|
1409
|
14305
|
14265
|
14265
|
-40
|
-40
|
2
|
0
|
||||||
|
1410
|
14175
|
14135
|
14135
|
-40
|
-40
|
0
|
|||||||
|
1411
|
14375
|
14340
|
14340
|
-35
|
-35
|
2
|
0
|
||||||
|
1412
|
14405
|
14390
|
14390
|
-15
|
-15
|
22
|
0
|
||||||
|
1501
|
14295
|
14295
|
14295
|
0
|
0
|
0
|
|||||||
|
小计
|
1240
|
24042
|
-286
|
||||||||||
|
黄金
|
1402
|
245.90
|
247.50
|
248.35
|
246.40
|
247.60
|
247.45
|
1.70
|
1.55
|
28
|
66
|
-16
|
|
|
1403
|
246.05
|
248.25
|
248.65
|
246.80
|
248.50
|
248.10
|
2.45
|
2.05
|
20
|
202
|
-4
|
||
|
1404
|
245.30
|
247.40
|
250.15
|
247.40
|
248.85
|
248.80
|
3.55
|
3.50
|
16
|
72
|
2
|
||
|
1405
|
247.45
|
248.00
|
250.70
|
248.00
|
250.00
|
249.80
|
2.55
|
2.35
|
258
|
150
|
2
|
||
|
1406
|
247.80
|
249.80
|
250.95
|
248.30
|
249.60
|
249.65
|
1.80
|
1.85
|
217486
|
162256
|
2260
|
||
|
1407
|
248.00
|
250.30
|
250.30
|
250.05
|
250.05
|
250.15
|
2.05
|
2.15
|
8
|
82
|
-2
|
||
|
1408
|
248.90
|
251.05
|
251.05
|
250.55
|
250.55
|
250.90
|
1.65
|
2.00
|
14
|
126
|
-6
|
||
|
1410
|
248.70
|
250.05
|
250.05
|
1.35
|
1.35
|
28
|
0
|
||||||
|
1412
|
249.00
|
250.65
|
252.05
|
249.15
|
250.60
|
250.50
|
1.60
|
1.50
|
734
|
1760
|
140
|
||
|
小计
|
218564
|
164742
|
2376
|
||||||||||
|
白银
|
1402
|
4049
|
4081
|
4084
|
4010
|
4029
|
4038
|
-20
|
-11
|
1854
|
9060
|
138
|
|
|
1403
|
4070
|
4125
|
4125
|
4030
|
4052
|
4054
|
-18
|
-16
|
772
|
5718
|
170
|
||
|
1404
|
4091
|
4115
|
4115
|
4059
|
4066
|
4074
|
-25
|
-17
|
56
|
494
|
-8
|
||
|
1405
|
4109
|
4144
|
4144
|
4066
|
4083
|
4102
|
-26
|
-7
|
1216
|
1860
|
20
|
||
|
1406
|
4130
|
4159
|
4164
|
4079
|
4102
|
4123
|
-28
|
-7
|
2117330
|
538122
|
14174
|
||
|
1407
|
4139
|
4158
|
4158
|
4090
|
4112
|
4117
|
-27
|
-22
|
290
|
484
|
-4
|
||
|
1408
|
4144
|
4126
|
4134
|
4122
|
4122
|
4127
|
-22
|
-17
|
46
|
370
|
-12
|
||
|
1409
|
4151
|
4173
|
4173
|
4108
|
4130
|
4127
|
-21
|
-24
|
34
|
578
|
6
|
||
|
1410
|
4157
|
4140
|
4144
|
4132
|
4132
|
4140
|
-25
|
-17
|
64
|
260
|
0
|
||
|
1411
|
4163
|
4196
|
4196
|
4137
|
4143
|
4152
|
-20
|
-11
|
34
|
282
|
-4
|
||
|
1412
|
4183
|
4204
|
4214
|
4127
|
4152
|
4164
|
-31
|
-19
|
4048
|
7298
|
90
|
||
|
1501
|
4189
|
4202
|
4203
|
4190
|
4190
|
4198
|
1
|
9
|
6
|
18
|
0
|
||
|
小计
|
2125750
|
564544
|
14570
|
||||||||||
|
螺纹钢
|
1402
|
3269
|
3260
|
3272
|
3220
|
3236
|
3239
|
-33
|
-30
|
396
|
1662
|
88
|
|
|
1403
|
3335
|
3371
|
3378
|
3319
|
3336
|
3336
|
1
|
1
|
114
|
580
|
-102
|
||
|
1404
|
3401
|
3412
|
3412
|
3402
|
3402
|
3405
|
1
|
4
|
26
|
492
|
-6
|
||
|
1405
|
3467
|
3474
|
3479
|
3458
|
3472
|
3467
|
5
|
0
|
876126
|
1260676
|
-33176
|
||
|
1406
|
3471
|
3472
|
3476
|
3469
|
3474
|
3473
|
3
|
2
|
14
|
290
|
-4
|
||
|
1407
|
3488
|
3491
|
3491
|
3491
|
3491
|
3491
|
3
|
3
|
2
|
242
|
-2
|
||
|
1408
|
3527
|
3511
|
3511
|
3511
|
3511
|
3511
|
-16
|
-16
|
2
|
44
|
0
|
||
|
1409
|
3524
|
3533
|
3537
|
3521
|
3537
|
3528
|
13
|
54
|
1510
|
4
|
|||
|
1410
|
3552
|
3561
|
3567
|
3547
|
3564
|
3556
|
12
|
4
|
97178
|
621732
|
-72
|
||
|
1411
|
3572
|
3560
|
3560
|
3560
|
3560
|
3560
|
-12
|
-12
|
2
|
462
|
0
|
||
|
1412
|
3567
|
3570
|
3571
|
3570
|
3571
|
3570
|
4
|
3
|
4
|
178
|
2
|
||
|
1501
|
3591
|
3593
|
3603
|
3580
|
3600
|
3590
|
9
|
-1
|
1238
|
7654
|
502
|
||
|
小计
|
975156
|
1895522
|
-32766
|
||||||||||
