|
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
|
50640
|
50600
|
50670
|
50390
|
50550
|
50600
|
-90
|
-40
|
6630
|
11100
|
-3330
|
||
|
1403
|
50670
|
50620
|
50770
|
50450
|
50690
|
50680
|
20
|
10
|
19352
|
77516
|
-1976
|
||
|
1404
|
50650
|
50520
|
50790
|
50390
|
50670
|
50600
|
20
|
-50
|
128518
|
202332
|
-7626
|
||
|
1405
|
50590
|
50450
|
50740
|
50350
|
50690
|
50570
|
100
|
-20
|
83208
|
153476
|
3722
|
||
|
1406
|
50550
|
50430
|
50690
|
50310
|
50620
|
50530
|
70
|
-20
|
13640
|
47294
|
3634
|
||
|
1407
|
50520
|
50410
|
50680
|
50300
|
50670
|
50580
|
150
|
60
|
2730
|
14232
|
1012
|
||
|
1408
|
50510
|
50400
|
50660
|
50280
|
50620
|
50530
|
110
|
20
|
750
|
3816
|
364
|
||
|
1409
|
50490
|
50400
|
50640
|
50300
|
50640
|
50540
|
150
|
50
|
166
|
1696
|
24
|
||
|
1410
|
50480
|
50310
|
50640
|
50280
|
50640
|
50540
|
160
|
60
|
56
|
1562
|
-4
|
||
|
1411
|
50480
|
50400
|
50620
|
50290
|
50600
|
50520
|
120
|
40
|
56
|
998
|
0
|
||
|
1412
|
50500
|
50380
|
50620
|
50250
|
50620
|
50520
|
120
|
20
|
76
|
1518
|
8
|
||
|
1501
|
50480
|
50510
|
50650
|
50510
|
50610
|
50570
|
130
|
90
|
104
|
632
|
36
|
||
|
小计
|
255286
|
516172
|
-4136
|
||||||||||
|
铝
|
1402
|
13190
|
13200
|
13275
|
13200
|
13270
|
13245
|
80
|
55
|
2490
|
14800
|
70
|
|
|
1403
|
13265
|
13260
|
13380
|
13230
|
13375
|
13320
|
110
|
55
|
4466
|
45124
|
-666
|
||
|
1404
|
13345
|
13360
|
13460
|
13305
|
13450
|
13390
|
105
|
45
|
17520
|
80498
|
122
|
||
|
1405
|
13410
|
13420
|
13520
|
13360
|
13520
|
13455
|
110
|
45
|
11196
|
76190
|
180
|
||
|
1406
|
13470
|
13480
|
13575
|
13425
|
13575
|
13510
|
105
|
40
|
5554
|
44900
|
1152
|
||
|
1407
|
13515
|
13510
|
13625
|
13455
|
13625
|
13555
|
110
|
40
|
602
|
12792
|
64
|
||
|
1408
|
13545
|
13515
|
13650
|
13510
|
13635
|
13610
|
90
|
65
|
152
|
11292
|
0
|
||
|
1409
|
13615
|
13585
|
13685
|
13580
|
13685
|
13615
|
70
|
0
|
72
|
1026
|
-52
|
||
|
1410
|
13645
|
13615
|
13685
|
13615
|
13685
|
13650
|
40
|
5
|
4
|
666
|
-2
|
||
|
1411
|
13585
|
13585
|
13585
|
0
|
0
|
84
|
0
|
||||||
|
1412
|
13555
|
13555
|
13555
|
0
|
0
|
90
|
0
|
||||||
|
1501
|
13715
|
13675
|
13870
|
13675
|
13870
|
13770
|
155
|
55
|
8
|
82
|
2
|
||
|
小计
|
42064
|
287544
|
870
|
||||||||||
|
锌
|
1402
|
14990
|
14990
|
14990
|
14950
|
14975
|
14975
|
-15
|
-15
|
1410
|
3990
|
-880
|
|
|
1403
|
15050
|
15040
|
15060
|
15010
|
15060
|
15045
|
10
|
-5
|
3412
|
28788
|
-1608
|
||
|
1404
|
15085
|
15080
|
15100
|
15045
|
15090
|
15075
|
5
|
-10
|
18610
|
94250
|
342
|
||
|
1405
|
15115
|
15115
|
15130
|
15075
|
15120
|
15105
|
5
|
-10
|
13058
|
60288
|
368
|
||
|
1406
|
15130
|
15125
|
15150
|
15100
|
15150
|
15130
|
20
|
0
|
986
|
9812
|
228
|
||
|
1407
|
15155
|
15160
|
15165
|
15130
|
15165
|
15145
|
10
|
-10
|
60
|
1082
|
-4
|
||
|
1408
|
15155
|
15155
|
15155
|
15155
|
15155
|
15155
|
0
|
0
|
6
|
188
|
-2
|
||
|
1409
|
15165
|
15170
|
15190
|
15170
|
15190
|
15185
|
25
|
20
|
10
|
106
|
-4
|
||
|
1410
|
15270
|
15170
|
15170
|
15170
|
15170
|
15170
|
-100
|
-100
|
2
|
84
|
2
|
||
|
1411
|
15265
|
15235
|
15235
|
15235
|
15235
|
15235
|
-30
|
-30
|
6
|
28
|
4
|
||
|
1412
|
15230
|
15200
|
15200
|
-30
|
-30
|
46
|
0
|
||||||
|
1501
|
15285
|
15250
|
15250
|
-35
|
-35
|
36
|
0
|
||||||
|
小计
|
37560
|
198698
|
-1554
|
||||||||||
|
铅
|
1402
|
13865
|
13850
|
13860
|
13810
|
13830
|
13825
|
-35
|
-40
|
360
|
2050
|
0
|
|
|
1403
|
13970
|
13950
|
13960
|
13900
|
13930
|
13920
|
-40
|
-50
|
1028
|
9412
|
-100
|
||
|
1404
|
14015
|
13980
|
14020
|
13970
|
14000
|
13990
|
-15
|
-25
|
1276
|
9202
|
316
|
||
|
1405
|
14060
|
14045
|
14075
|
14025
|
14075
|
14040
|
15
|
-20
|
508
|
2410
|
246
|
||
|
1406
|
14095
|
14085
|
14085
|
14060
|
14060
|
14075
|
-35
|
-20
|
156
|
422
|
84
|
||
|
1407
|
14115
|
14115
|
14115
|
0
|
0
|
22
|
0
|
||||||
|
1408
|
14295
|
14295
|
14295
|
0
|
0
|
0
|
|||||||
|
1409
|
14145
|
14120
|
14120
|
-25
|
-25
|
2
|
0
|
||||||
|
1410
|
14220
|
14220
|
14220
|
0
|
0
|
0
|
|||||||
|
1411
|
14275
|
14275
|
14275
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14270
|
14270
|
14270
|
0
|
0
|
22
|
0
|
||||||
|
1501
|
14545
|
14520
|
14520
|
-25
|
-25
|
0
|
|||||||
|
小计
|
3328
|
23546
|
546
|
||||||||||
|
黄金
|
1402
|
255.25
|
255.25
|
255.25
|
0.00
|
0.00
|
54
|
0
|
|||||
|
1403
|
252.45
|
254.30
|
255.45
|
253.60
|
255.45
|
254.55
|
3.00
|
2.10
|
76
|
160
|
-12
|
||
|
1404
|
252.90
|
255.00
|
255.00
|
2.10
|
2.10
|
54
|
0
|
||||||
|
1405
|
252.85
|
253.20
|
256.55
|
253.20
|
256.55
|
255.50
|
3.70
|
2.65
|
162
|
190
|
24
|
||
|
1406
|
253.65
|
254.00
|
256.90
|
253.70
|
256.85
|
255.00
|
3.20
|
1.35
|
225364
|
187446
|
8232
|
||
|
1407
|
253.55
|
256.60
|
256.60
|
256.60
|
256.60
|
256.60
|
3.05
|
3.05
|
2
|
72
|
-2
|
||
|
1408
|
254.35
|
256.85
|
257.35
|
256.85
|
257.35
|
257.15
|
3.00
|
2.80
|
16
|
126
|
-2
|
||
|
1410
|
254.25
|
256.65
|
256.65
|
256.65
|
256.65
|
256.65
|
2.40
|
2.40
|
8
|
28
|
4
|
||
|
1412
|
254.50
|
255.00
|
257.80
|
248.00
|
257.65
|
257.00
|
3.15
|
2.50
|
2874
|
4888
|
2246
|
||
|
小计
|
228502
|
193018
|
10490
|
||||||||||
|
白银
|
1402
|
4052
|
4054
|
4148
|
4054
|
4140
|
4090
|
88
|
38
|
912
|
7584
|
328
|
|
|
1403
|
4079
|
4079
|
4185
|
4075
|
4181
|
4149
|
102
|
70
|
1592
|
7648
|
204
|
||
|
1404
|
4101
|
4104
|
4204
|
4104
|
4203
|
4188
|
102
|
87
|
168
|
604
|
50
|
||
|
1405
|
4124
|
4125
|
4230
|
4119
|
4228
|
4197
|
104
|
73
|
2794
|
2138
|
328
|
||
|
1406
|
4142
|
4144
|
4250
|
4135
|
4249
|
4189
|
107
|
47
|
2480476
|
656584
|
127404
|
||
|
1407
|
4151
|
4151
|
4254
|
4151
|
4254
|
4219
|
103
|
68
|
116
|
600
|
-6
|
||
|
1408
|
4151
|
4185
|
4255
|
4185
|
4248
|
4241
|
97
|
90
|
36
|
562
|
-4
|
||
|
1409
|
4171
|
4162
|
4274
|
4162
|
4270
|
4225
|
99
|
54
|
110
|
634
|
14
|
||
|
1410
|
4178
|
4173
|
4266
|
4173
|
4266
|
4226
|
88
|
48
|
16
|
272
|
-6
|
||
|
1411
|
4195
|
4225
|
4291
|
4225
|
4291
|
4272
|
96
|
77
|
16
|
320
|
-2
|
||
|
1412
|
4199
|
4196
|
4309
|
4193
|
4308
|
4269
|
109
|
70
|
7638
|
11204
|
1300
|
||
|
1501
|
4204
|
4197
|
4300
|
4197
|
4300
|
4274
|
96
|
70
|
18
|
36
|
10
|
||
|
小计
|
2493892
|
688186
|
129620
|
||||||||||
|
螺纹钢
|
1402
|
3140
|
3165
|
3165
|
3165
|
3165
|
3165
|
25
|
25
|
180
|
900
|
0
|
|
|
1403
|
3232
|
3203
|
3231
|
3203
|
3225
|
3219
|
-7
|
-13
|
6
|
584
|
0
|
||
|
1404
|
3335
|
3341
|
3364
|
3341
|
3356
|
3348
|
21
|
13
|
94
|
554
|
-50
|
||
|
1405
|
3398
|
3400
|
3417
|
3395
|
3412
|
3408
|
14
|
10
|
967856
|
1300408
|
-73530
|
||
|
1406
|
3407
|
3383
|
3445
|
3383
|
3424
|
3418
|
17
|
11
|
30
|
376
|
14
|
||
|
1407
|
3427
|
3435
|
3435
|
3435
|
3435
|
3435
|
8
|
8
|
2
|
228
|
-2
|
||
|
1408
|
3441
|
3460
|
3460
|
19
|
19
|
42
|
0
|
||||||
|
1409
|
3460
|
3469
|
3492
|
3468
|
3489
|
3481
|
29
|
21
|
388
|
1746
|
112
|
||
|
1410
|
3490
|
3500
|
3518
|
3492
|
3516
|
3508
|
26
|
18
|
261182
|
770026
|
32118
|
||
|
1411
|
3490
|
3518
|
3518
|
3498
|
3506
|
3503
|
16
|
13
|
114
|
364
|
-88
|
||
|
1412
|
3519
|
3535
|
3541
|
3535
|
3541
|
3539
|
22
|
20
|
10
|
190
|
-8
|
||
|
1501
|
3531
|
3549
|
3562
|
3536
|
3560
|
3556
|
29
|
25
|
7848
|
27402
|
6344
|
||
|
小计
|
1237710
|
2102820
|
-35090
|
||||||||||
