|
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
|
50720
|
50740
|
50600
|
50640
|
50640
|
50
|
50
|
5100
|
14430
|
-2800
|
||
|
1403
|
50590
|
50710
|
50790
|
50600
|
50670
|
50670
|
80
|
80
|
14204
|
79492
|
-1596
|
||
|
1404
|
50530
|
50660
|
50760
|
50550
|
50620
|
50650
|
90
|
120
|
103238
|
209958
|
-3820
|
||
|
1405
|
50490
|
50630
|
50720
|
50490
|
50550
|
50590
|
60
|
100
|
63168
|
149754
|
5000
|
||
|
1406
|
50440
|
50570
|
50650
|
50450
|
50500
|
50550
|
60
|
110
|
8218
|
43660
|
2524
|
||
|
1407
|
50420
|
50550
|
50600
|
50450
|
50500
|
50520
|
80
|
100
|
698
|
13220
|
174
|
||
|
1408
|
50460
|
50460
|
50580
|
50430
|
50500
|
50510
|
40
|
50
|
562
|
3452
|
246
|
||
|
1409
|
50310
|
50440
|
50590
|
50440
|
50470
|
50490
|
160
|
180
|
74
|
1672
|
20
|
||
|
1410
|
50400
|
50530
|
50540
|
50440
|
50440
|
50480
|
40
|
80
|
36
|
1566
|
22
|
||
|
1411
|
50450
|
50480
|
50550
|
50440
|
50440
|
50480
|
-10
|
30
|
40
|
998
|
22
|
||
|
1412
|
50420
|
50590
|
50590
|
50440
|
50470
|
50500
|
50
|
80
|
28
|
1510
|
-4
|
||
|
1501
|
50360
|
50610
|
50610
|
50400
|
50440
|
50480
|
80
|
120
|
38
|
596
|
10
|
||
|
小计
|
195404
|
520308
|
-202
|
||||||||||
|
铝
|
1402
|
13155
|
13195
|
13210
|
13170
|
13210
|
13190
|
55
|
35
|
3270
|
14730
|
-1000
|
|
|
1403
|
13235
|
13275
|
13295
|
13245
|
13295
|
13265
|
60
|
30
|
5696
|
45790
|
-296
|
||
|
1404
|
13315
|
13365
|
13375
|
13320
|
13375
|
13345
|
60
|
30
|
15632
|
80376
|
1804
|
||
|
1405
|
13375
|
13410
|
13440
|
13380
|
13440
|
13410
|
65
|
35
|
8898
|
76010
|
2414
|
||
|
1406
|
13430
|
13460
|
13495
|
13435
|
13495
|
13470
|
65
|
40
|
3664
|
43748
|
596
|
||
|
1407
|
13470
|
13515
|
13530
|
13495
|
13530
|
13515
|
60
|
45
|
158
|
12728
|
60
|
||
|
1408
|
13505
|
13540
|
13580
|
13515
|
13580
|
13545
|
75
|
40
|
128
|
11292
|
-66
|
||
|
1409
|
13555
|
13580
|
13620
|
13580
|
13620
|
13615
|
65
|
60
|
22
|
1078
|
22
|
||
|
1410
|
13600
|
13605
|
13660
|
13605
|
13660
|
13645
|
60
|
45
|
30
|
668
|
22
|
||
|
1411
|
13585
|
13585
|
13585
|
0
|
0
|
84
|
0
|
||||||
|
1412
|
13555
|
13555
|
13555
|
0
|
0
|
90
|
0
|
||||||
|
1501
|
13665
|
13715
|
13715
|
13715
|
13715
|
13715
|
50
|
50
|
2
|
80
|
0
|
||
|
小计
|
37500
|
286674
|
3556
|
||||||||||
|
锌
|
1402
|
14990
|
15005
|
15010
|
14980
|
14990
|
14990
|
0
|
0
|
1200
|
4870
|
-110
|
|
|
1403
|
15030
|
15065
|
15070
|
15040
|
15050
|
15050
|
20
|
20
|
2648
|
30396
|
-554
|
||
|
1404
|
15055
|
15085
|
15105
|
15070
|
15080
|
15085
|
25
|
30
|
15206
|
93908
|
-538
|
||
|
1405
|
15090
|
15130
|
15135
|
15095
|
15105
|
15115
|
15
|
25
|
10996
|
59920
|
288
|
||
|
1406
|
15110
|
15130
|
15150
|
15120
|
15125
|
15130
|
15
|
20
|
508
|
9584
|
150
|
||
|
1407
|
15145
|
15155
|
15170
|
15155
|
15155
|
15155
|
10
|
10
|
14
|
1086
|
0
|
||
|
1408
|
15095
|
15180
|
15180
|
15140
|
15150
|
15155
|
55
|
60
|
10
|
190
|
-8
|
||
|
1409
|
15140
|
15165
|
15165
|
25
|
25
|
110
|
0
|
||||||
|
1410
|
15270
|
15270
|
15270
|
0
|
0
|
82
|
0
|
||||||
|
1411
|
15165
|
15265
|
15265
|
15265
|
15265
|
15265
|
100
|
100
|
4
|
24
|
-4
|
||
|
1412
|
15230
|
15230
|
15230
|
0
|
0
|
46
|
0
|
||||||
|
1501
|
15285
|
15285
|
15285
|
0
|
0
|
36
|
0
|
||||||
|
小计
|
30586
|
200252
|
-776
|
||||||||||
|
铅
|
1402
|
13885
|
13870
|
13870
|
13860
|
13870
|
13865
|
-15
|
-20
|
130
|
2050
|
-80
|
|
|
1403
|
13970
|
13990
|
14000
|
13950
|
13955
|
13970
|
-15
|
0
|
918
|
9512
|
-480
|
||
|
1404
|
14010
|
14040
|
14050
|
13990
|
13995
|
14015
|
-15
|
5
|
1082
|
8886
|
386
|
||
|
1405
|
14055
|
14080
|
14080
|
14045
|
14045
|
14060
|
-10
|
5
|
166
|
2164
|
84
|
||
|
1406
|
14080
|
14130
|
14130
|
14080
|
14085
|
14095
|
5
|
15
|
84
|
338
|
34
|
||
|
1407
|
14115
|
14115
|
14115
|
0
|
0
|
22
|
0
|
||||||
|
1408
|
14295
|
14295
|
14295
|
0
|
0
|
0
|
|||||||
|
1409
|
14130
|
14145
|
14145
|
15
|
15
|
2
|
0
|
||||||
|
1410
|
14205
|
14220
|
14220
|
15
|
15
|
0
|
|||||||
|
1411
|
14275
|
14275
|
14275
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14270
|
14270
|
14270
|
0
|
0
|
22
|
0
|
||||||
|
1501
|
14545
|
14545
|
14545
|
0
|
0
|
0
|
|||||||
|
小计
|
2380
|
23000
|
-56
|
||||||||||
|
黄金
|
1402
|
255.25
|
255.25
|
255.25
|
0.00
|
0.00
|
54
|
0
|
|||||
|
1403
|
251.25
|
252.30
|
252.70
|
252.30
|
252.30
|
252.45
|
1.05
|
1.20
|
48
|
172
|
-20
|
||
|
1404
|
251.70
|
252.90
|
252.90
|
1.20
|
1.20
|
54
|
0
|
||||||
|
1405
|
252.25
|
253.00
|
253.20
|
252.75
|
253.20
|
252.85
|
0.95
|
0.60
|
30
|
166
|
10
|
||
|
1406
|
252.70
|
253.70
|
254.40
|
253.05
|
253.55
|
253.65
|
0.85
|
0.95
|
173506
|
179214
|
1396
|
||
|
1407
|
253.30
|
253.70
|
253.75
|
253.30
|
253.75
|
253.55
|
0.45
|
0.25
|
20
|
74
|
2
|
||
|
1408
|
253.45
|
254.10
|
254.75
|
254.10
|
254.50
|
254.35
|
1.05
|
0.90
|
8
|
128
|
0
|
||
|
1410
|
253.35
|
254.25
|
254.25
|
0.90
|
0.90
|
24
|
0
|
||||||
|
1412
|
253.65
|
254.20
|
255.30
|
253.85
|
254.60
|
254.50
|
0.95
|
0.85
|
382
|
2642
|
142
|
||
|
小计
|
173994
|
182528
|
1530
|
||||||||||
|
白银
|
1402
|
4045
|
4060
|
4060
|
4020
|
4050
|
4052
|
5
|
7
|
568
|
7256
|
88
|
|
|
1403
|
4068
|
4097
|
4097
|
4071
|
4074
|
4079
|
6
|
11
|
448
|
7444
|
60
|
||
|
1404
|
4088
|
4109
|
4113
|
4090
|
4090
|
4101
|
2
|
13
|
112
|
554
|
34
|
||
|
1405
|
4120
|
4148
|
4148
|
4114
|
4120
|
4124
|
0
|
4
|
728
|
1810
|
-122
|
||
|
1406
|
4128
|
4150
|
4157
|
4129
|
4136
|
4142
|
8
|
14
|
1665284
|
529180
|
6354
|
||
|
1407
|
4135
|
4164
|
4164
|
4145
|
4147
|
4151
|
12
|
16
|
42
|
606
|
4
|
||
|
1408
|
4148
|
4152
|
4152
|
4151
|
4151
|
4151
|
3
|
3
|
12
|
566
|
0
|
||
|
1409
|
4146
|
4178
|
4178
|
4162
|
4168
|
4171
|
22
|
25
|
44
|
620
|
2
|
||
|
1410
|
4162
|
4180
|
4180
|
4176
|
4176
|
4178
|
14
|
16
|
4
|
278
|
-4
|
||
|
1411
|
4170
|
4192
|
4200
|
4190
|
4190
|
4195
|
20
|
25
|
8
|
322
|
0
|
||
|
1412
|
4183
|
4209
|
4211
|
4187
|
4194
|
4199
|
11
|
16
|
3186
|
9904
|
238
|
||
|
1501
|
4186
|
4201
|
4207
|
4200
|
4200
|
4204
|
14
|
18
|
14
|
26
|
-6
|
||
|
小计
|
1670450
|
558566
|
6648
|
||||||||||
|
螺纹钢
|
1402
|
3138
|
3140
|
3140
|
3140
|
3140
|
3140
|
2
|
2
|
180
|
900
|
0
|
|
|
1403
|
3212
|
3224
|
3260
|
3223
|
3242
|
3232
|
30
|
20
|
54
|
584
|
-30
|
||
|
1404
|
3336
|
3393
|
3393
|
3301
|
3332
|
3335
|
-4
|
-1
|
106
|
604
|
30
|
||
|
1405
|
3392
|
3399
|
3415
|
3383
|
3395
|
3398
|
3
|
6
|
1091764
|
1373938
|
-8414
|
||
|
1406
|
3401
|
3400
|
3422
|
3400
|
3422
|
3407
|
21
|
6
|
28
|
362
|
10
|
||
|
1407
|
3420
|
3419
|
3436
|
3419
|
3436
|
3427
|
16
|
7
|
4
|
230
|
-2
|
||
|
1408
|
3461
|
3450
|
3463
|
3422
|
3463
|
3441
|
2
|
-20
|
8
|
42
|
0
|
||
|
1409
|
3454
|
3466
|
3478
|
3451
|
3459
|
3460
|
5
|
6
|
446
|
1634
|
-104
|
||
|
1410
|
3482
|
3487
|
3504
|
3476
|
3492
|
3490
|
10
|
8
|
225788
|
737908
|
13614
|
||
|
1411
|
3487
|
3490
|
3490
|
3490
|
3490
|
3490
|
3
|
3
|
2
|
452
|
0
|
||
|
1412
|
3512
|
3516
|
3533
|
3510
|
3521
|
3519
|
9
|
7
|
68
|
198
|
-2
|
||
|
1501
|
3528
|
3532
|
3548
|
3522
|
3537
|
3531
|
9
|
3
|
2858
|
21058
|
1920
|
||
|
小计
|
1321306
|
2137910
|
7022
|
||||||||||
