|
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
|
50590
|
50480
|
50720
|
50380
|
50660
|
50590
|
70
|
0
|
8960
|
17230
|
-1460
|
||
|
1403
|
50590
|
50500
|
50750
|
50390
|
50690
|
50590
|
100
|
0
|
20318
|
81088
|
-890
|
||
|
1404
|
50580
|
50520
|
50730
|
50320
|
50650
|
50530
|
70
|
-50
|
155922
|
213778
|
-7628
|
||
|
1405
|
50490
|
50450
|
50680
|
50260
|
50590
|
50490
|
100
|
0
|
82350
|
144754
|
2456
|
||
|
1406
|
50430
|
50420
|
50620
|
50210
|
50570
|
50440
|
140
|
10
|
13702
|
41136
|
4866
|
||
|
1407
|
50430
|
50320
|
50590
|
50210
|
50550
|
50420
|
120
|
-10
|
1792
|
13046
|
658
|
||
|
1408
|
50430
|
50280
|
50560
|
50210
|
50540
|
50460
|
110
|
30
|
672
|
3206
|
114
|
||
|
1409
|
50420
|
50300
|
50580
|
50150
|
50550
|
50310
|
130
|
-110
|
310
|
1652
|
120
|
||
|
1410
|
50500
|
50300
|
50560
|
50210
|
50560
|
50400
|
60
|
-100
|
74
|
1544
|
14
|
||
|
1411
|
50520
|
50300
|
50550
|
50260
|
50540
|
50450
|
20
|
-70
|
110
|
976
|
36
|
||
|
1412
|
50390
|
50300
|
50550
|
50170
|
50550
|
50420
|
160
|
30
|
84
|
1514
|
26
|
||
|
1501
|
50330
|
50220
|
50500
|
50100
|
50380
|
50360
|
50
|
30
|
46
|
586
|
10
|
||
|
小计
|
284340
|
520510
|
-1678
|
||||||||||
|
铝
|
1402
|
13130
|
13120
|
13185
|
13100
|
13185
|
13155
|
55
|
25
|
7920
|
15730
|
1810
|
|
|
1403
|
13215
|
13280
|
13280
|
13190
|
13260
|
13235
|
45
|
20
|
5702
|
46086
|
-774
|
||
|
1404
|
13305
|
13380
|
13380
|
13270
|
13340
|
13315
|
35
|
10
|
19338
|
78572
|
1296
|
||
|
1405
|
13350
|
13400
|
13440
|
13335
|
13390
|
13375
|
40
|
25
|
12482
|
73596
|
1558
|
||
|
1406
|
13400
|
13420
|
13475
|
13395
|
13450
|
13430
|
50
|
30
|
6168
|
43152
|
2448
|
||
|
1407
|
13445
|
13455
|
13490
|
13450
|
13490
|
13470
|
45
|
25
|
546
|
12668
|
56
|
||
|
1408
|
13475
|
13500
|
13530
|
13500
|
13530
|
13505
|
55
|
30
|
242
|
11358
|
44
|
||
|
1409
|
13510
|
13550
|
13565
|
13535
|
13565
|
13555
|
55
|
45
|
82
|
1056
|
48
|
||
|
1410
|
13560
|
13600
|
13600
|
13600
|
13600
|
13600
|
40
|
40
|
48
|
646
|
-16
|
||
|
1411
|
13585
|
13585
|
13585
|
0
|
0
|
84
|
0
|
||||||
|
1412
|
13555
|
13555
|
13555
|
0
|
0
|
90
|
0
|
||||||
|
1501
|
13605
|
13670
|
13670
|
13630
|
13670
|
13665
|
65
|
60
|
18
|
80
|
8
|
||
|
小计
|
52546
|
283118
|
6478
|
||||||||||
|
锌
|
1402
|
14995
|
14975
|
15000
|
14975
|
15000
|
14990
|
5
|
-5
|
870
|
4980
|
-50
|
|
|
1403
|
15050
|
15030
|
15065
|
14980
|
15040
|
15030
|
-10
|
-20
|
2702
|
30950
|
-1292
|
||
|
1404
|
15090
|
15050
|
15095
|
15005
|
15080
|
15055
|
-10
|
-35
|
23000
|
94446
|
-668
|
||
|
1405
|
15110
|
15080
|
15130
|
15035
|
15115
|
15090
|
5
|
-20
|
12320
|
59632
|
1652
|
||
|
1406
|
15140
|
15085
|
15145
|
15065
|
15140
|
15110
|
0
|
-30
|
1584
|
9434
|
530
|
||
|
1407
|
15180
|
15140
|
15150
|
15130
|
15150
|
15145
|
-30
|
-35
|
110
|
1086
|
72
|
||
|
1408
|
15170
|
15080
|
15155
|
15080
|
15155
|
15095
|
-15
|
-75
|
8
|
198
|
-2
|
||
|
1409
|
15175
|
15140
|
15140
|
15140
|
15140
|
15140
|
-35
|
-35
|
2
|
110
|
-2
|
||
|
1410
|
15270
|
15270
|
15270
|
0
|
0
|
82
|
0
|
||||||
|
1411
|
15245
|
15165
|
15170
|
15165
|
15170
|
15165
|
-75
|
-80
|
4
|
28
|
2
|
||
|
1412
|
15260
|
15225
|
15240
|
15225
|
15240
|
15230
|
-20
|
-30
|
4
|
46
|
2
|
||
|
1501
|
15285
|
15285
|
15285
|
0
|
0
|
36
|
0
|
||||||
|
小计
|
40604
|
201028
|
244
|
||||||||||
|
铅
|
1402
|
13905
|
13905
|
13910
|
13870
|
13885
|
13885
|
-20
|
-20
|
670
|
2130
|
-400
|
|
|
1403
|
13995
|
14000
|
14000
|
13935
|
13965
|
13970
|
-30
|
-25
|
1068
|
9992
|
-256
|
||
|
1404
|
14035
|
14030
|
14040
|
13990
|
14035
|
14010
|
0
|
-25
|
996
|
8500
|
332
|
||
|
1405
|
14080
|
14050
|
14080
|
14050
|
14050
|
14055
|
-30
|
-25
|
110
|
2080
|
28
|
||
|
1406
|
14075
|
14075
|
14175
|
14060
|
14095
|
14080
|
20
|
5
|
236
|
304
|
144
|
||
|
1407
|
14115
|
14115
|
14115
|
0
|
0
|
22
|
0
|
||||||
|
1408
|
14300
|
14295
|
14295
|
-5
|
-5
|
0
|
|||||||
|
1409
|
14130
|
14130
|
14130
|
0
|
0
|
2
|
0
|
||||||
|
1410
|
14205
|
14205
|
14205
|
0
|
0
|
0
|
|||||||
|
1411
|
14275
|
14275
|
14275
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14270
|
14270
|
14270
|
0
|
0
|
22
|
0
|
||||||
|
1501
|
14540
|
14545
|
14545
|
5
|
5
|
0
|
|||||||
|
小计
|
3080
|
23056
|
-152
|
||||||||||
|
黄金
|
1402
|
249.00
|
258.50
|
258.50
|
252.00
|
252.00
|
255.25
|
3.00
|
6.25
|
12
|
54
|
-6
|
|
|
1403
|
250.80
|
251.95
|
251.95
|
250.35
|
250.80
|
251.25
|
0.00
|
0.45
|
8
|
192
|
-2
|
||
|
1404
|
251.25
|
251.70
|
251.70
|
0.45
|
0.45
|
54
|
0
|
||||||
|
1405
|
252.55
|
254.10
|
254.10
|
250.20
|
252.65
|
252.25
|
0.10
|
-0.30
|
100
|
156
|
6
|
||
|
1406
|
251.95
|
253.35
|
254.00
|
251.20
|
253.10
|
252.70
|
1.15
|
0.75
|
243382
|
177818
|
4678
|
||
|
1407
|
253.05
|
253.30
|
253.30
|
253.30
|
253.30
|
253.30
|
0.25
|
0.25
|
10
|
72
|
0
|
||
|
1408
|
252.40
|
253.50
|
253.90
|
253.15
|
253.90
|
253.45
|
1.50
|
1.05
|
18
|
128
|
4
|
||
|
1410
|
253.45
|
253.10
|
254.05
|
253.00
|
254.05
|
253.35
|
0.60
|
-0.10
|
6
|
24
|
0
|
||
|
1412
|
253.35
|
254.40
|
254.55
|
252.30
|
254.10
|
253.65
|
0.75
|
0.30
|
634
|
2500
|
228
|
||
|
小计
|
244170
|
180998
|
4908
|
||||||||||
|
白银
|
1402
|
4053
|
4120
|
4120
|
4021
|
4029
|
4045
|
-24
|
-8
|
1756
|
7168
|
96
|
|
|
1403
|
4079
|
4089
|
4090
|
4050
|
4074
|
4068
|
-5
|
-11
|
1498
|
7384
|
370
|
||
|
1404
|
4107
|
4107
|
4107
|
4069
|
4090
|
4088
|
-17
|
-19
|
54
|
520
|
6
|
||
|
1405
|
4133
|
4128
|
4139
|
4090
|
4118
|
4120
|
-15
|
-13
|
2398
|
1932
|
56
|
||
|
1406
|
4148
|
4150
|
4154
|
4103
|
4135
|
4128
|
-13
|
-20
|
2295082
|
522826
|
-10212
|
||
|
1407
|
4152
|
4152
|
4152
|
4118
|
4143
|
4135
|
-9
|
-17
|
78
|
602
|
18
|
||
|
1408
|
4161
|
4148
|
4153
|
4137
|
4152
|
4148
|
-9
|
-13
|
40
|
566
|
-4
|
||
|
1409
|
4178
|
4167
|
4167
|
4139
|
4160
|
4146
|
-18
|
-32
|
66
|
618
|
-24
|
||
|
1410
|
4175
|
4160
|
4164
|
4160
|
4164
|
4162
|
-11
|
-13
|
4
|
282
|
-4
|
||
|
1411
|
4190
|
4162
|
4189
|
4162
|
4189
|
4170
|
-1
|
-20
|
8
|
322
|
0
|
||
|
1412
|
4200
|
4204
|
4225
|
4161
|
4192
|
4183
|
-8
|
-17
|
5508
|
9666
|
722
|
||
|
1501
|
4198
|
4187
|
4193
|
4178
|
4192
|
4186
|
-6
|
-12
|
10
|
32
|
-2
|
||
|
小计
|
2306502
|
551918
|
-8978
|
||||||||||
|
螺纹钢
|
1402
|
3196
|
3145
|
3159
|
3100
|
3159
|
3138
|
-37
|
-58
|
480
|
900
|
-180
|
|
|
1403
|
3260
|
3236
|
3236
|
3153
|
3210
|
3212
|
-50
|
-48
|
90
|
614
|
8
|
||
|
1404
|
3360
|
3340
|
3340
|
3332
|
3337
|
3336
|
-23
|
-24
|
26
|
574
|
0
|
||
|
1405
|
3407
|
3383
|
3406
|
3382
|
3393
|
3392
|
-14
|
-15
|
1140402
|
1382352
|
45986
|
||
|
1406
|
3407
|
3405
|
3409
|
3391
|
3409
|
3401
|
2
|
-6
|
68
|
352
|
-14
|
||
|
1407
|
3422
|
3420
|
3420
|
3420
|
3420
|
3420
|
-2
|
-2
|
2
|
232
|
0
|
||
|
1408
|
3461
|
3461
|
3461
|
0
|
0
|
42
|
0
|
||||||
|
1409
|
3469
|
3454
|
3465
|
3446
|
3460
|
3454
|
-9
|
-15
|
832
|
1738
|
-292
|
||
|
1410
|
3497
|
3483
|
3493
|
3474
|
3484
|
3482
|
-13
|
-15
|
154854
|
724294
|
24020
|
||
|
1411
|
3496
|
3487
|
3487
|
3487
|
3487
|
3487
|
-9
|
-9
|
2
|
452
|
2
|
||
|
1412
|
3516
|
3514
|
3518
|
3509
|
3518
|
3512
|
2
|
-4
|
16
|
200
|
0
|
||
|
1501
|
3547
|
3533
|
3540
|
3519
|
3530
|
3528
|
-17
|
-19
|
2294
|
19138
|
1194
|
||
|
小计
|
1299066
|
2130888
|
70724
|
||||||||||
