|
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
|
||
|
1405
|
48890
|
49070
|
50200
|
49070
|
50180
|
49850
|
1290
|
960
|
19240
|
25000
|
-5720
|
||
|
1406
|
48060
|
48240
|
49230
|
48210
|
49220
|
48830
|
1160
|
770
|
42270
|
120120
|
-1384
|
||
|
1407
|
47470
|
47590
|
48500
|
47570
|
48470
|
48070
|
1000
|
600
|
194298
|
264646
|
9388
|
||
|
1408
|
47080
|
47160
|
48020
|
47130
|
48010
|
47600
|
930
|
520
|
425944
|
263066
|
6790
|
||
|
1409
|
46810
|
46860
|
47680
|
46840
|
47650
|
47300
|
840
|
490
|
72914
|
104994
|
120
|
||
|
1410
|
46660
|
46720
|
47470
|
46680
|
47460
|
47170
|
800
|
510
|
11002
|
29864
|
348
|
||
|
1411
|
46540
|
46600
|
47330
|
46600
|
47330
|
47060
|
790
|
520
|
4116
|
11498
|
660
|
||
|
1412
|
46510
|
46700
|
47220
|
46530
|
47180
|
46940
|
670
|
430
|
3548
|
9438
|
1170
|
||
|
1501
|
46420
|
46180
|
47100
|
46180
|
47040
|
46850
|
620
|
430
|
502
|
3008
|
-44
|
||
|
1502
|
46390
|
46610
|
47080
|
46420
|
47080
|
46780
|
690
|
390
|
228
|
1720
|
88
|
||
|
1503
|
46360
|
46460
|
46900
|
46330
|
46900
|
46730
|
540
|
370
|
138
|
786
|
0
|
||
|
1504
|
46250
|
46410
|
46860
|
46210
|
46790
|
46720
|
540
|
470
|
766
|
1122
|
396
|
||
|
小计
|
774966
|
835262
|
11812
|
||||||||||
|
铝
|
1405
|
13030
|
13050
|
13100
|
13045
|
13085
|
13075
|
55
|
45
|
8660
|
36160
|
-860
|
|
|
1406
|
13095
|
13065
|
13175
|
13065
|
13145
|
13120
|
50
|
25
|
8014
|
78038
|
-642
|
||
|
1407
|
13135
|
13135
|
13235
|
13110
|
13185
|
13175
|
50
|
40
|
40504
|
117818
|
854
|
||
|
1408
|
13180
|
13150
|
13265
|
13145
|
13225
|
13215
|
45
|
35
|
15202
|
86518
|
2340
|
||
|
1409
|
13240
|
13240
|
13320
|
13215
|
13275
|
13275
|
35
|
35
|
3638
|
25172
|
1806
|
||
|
1410
|
13290
|
13335
|
13365
|
13285
|
13355
|
13330
|
65
|
40
|
816
|
6458
|
524
|
||
|
1411
|
13340
|
13250
|
13420
|
13250
|
13420
|
13375
|
80
|
35
|
142
|
1280
|
32
|
||
|
1412
|
13365
|
13400
|
13450
|
13400
|
13450
|
13430
|
85
|
65
|
6
|
474
|
2
|
||
|
1501
|
13390
|
13460
|
13560
|
13460
|
13560
|
13485
|
170
|
95
|
12
|
356
|
-4
|
||
|
1502
|
13320
|
13480
|
13485
|
13465
|
13465
|
13470
|
145
|
150
|
8
|
62
|
2
|
||
|
1503
|
13400
|
13565
|
13590
|
13565
|
13590
|
13570
|
190
|
170
|
10
|
152
|
4
|
||
|
1504
|
13500
|
13615
|
13615
|
13615
|
13615
|
13615
|
115
|
115
|
2
|
10
|
2
|
||
|
小计
|
77014
|
352498
|
4060
|
||||||||||
|
锌
|
1405
|
15090
|
15105
|
15170
|
15100
|
15170
|
15135
|
80
|
45
|
3340
|
8620
|
-2790
|
|
|
1406
|
15080
|
15075
|
15180
|
15070
|
15180
|
15130
|
100
|
50
|
2768
|
30924
|
-306
|
||
|
1407
|
15080
|
15090
|
15205
|
15070
|
15205
|
15145
|
125
|
65
|
25594
|
86032
|
5998
|
||
|
1408
|
15110
|
15105
|
15235
|
15090
|
15230
|
15165
|
120
|
55
|
15328
|
46908
|
6288
|
||
|
1409
|
15120
|
15120
|
15230
|
15120
|
15215
|
15155
|
95
|
35
|
848
|
8596
|
424
|
||
|
1410
|
15125
|
15130
|
15230
|
15130
|
15230
|
15190
|
105
|
65
|
46
|
2984
|
6
|
||
|
1411
|
15160
|
15225
|
15225
|
15225
|
15225
|
15225
|
65
|
65
|
2
|
278
|
2
|
||
|
1412
|
15190
|
15165
|
15240
|
15165
|
15240
|
15205
|
50
|
15
|
10
|
496
|
-2
|
||
|
1501
|
15190
|
15195
|
15250
|
15195
|
15245
|
15225
|
55
|
35
|
10
|
216
|
0
|
||
|
1502
|
15210
|
15225
|
15225
|
15225
|
15225
|
15225
|
15
|
15
|
2
|
50
|
0
|
||
|
1503
|
15200
|
15215
|
15280
|
15215
|
15280
|
15245
|
80
|
45
|
4
|
62
|
-4
|
||
|
1504
|
15220
|
15210
|
15270
|
15165
|
15270
|
15225
|
50
|
5
|
22
|
28
|
-2
|
||
|
小计
|
47974
|
185194
|
9614
|
||||||||||
|
铅
|
1405
|
13875
|
13870
|
13940
|
13870
|
13940
|
13905
|
65
|
30
|
270
|
6020
|
-40
|
|
|
1406
|
13910
|
13905
|
14030
|
13890
|
14015
|
13955
|
105
|
45
|
1236
|
5946
|
368
|
||
|
1407
|
13905
|
13930
|
14050
|
13890
|
14035
|
13975
|
130
|
70
|
508
|
4380
|
158
|
||
|
1408
|
13955
|
13950
|
14085
|
13935
|
14085
|
13995
|
130
|
40
|
468
|
1844
|
258
|
||
|
1409
|
13970
|
14010
|
14095
|
14000
|
14095
|
14030
|
125
|
60
|
192
|
818
|
96
|
||
|
1410
|
14065
|
14130
|
14130
|
65
|
65
|
2
|
0
|
||||||
|
1411
|
14130
|
14155
|
14155
|
25
|
25
|
4
|
0
|
||||||
|
1412
|
14090
|
14240
|
14275
|
14240
|
14275
|
14255
|
185
|
165
|
8
|
26
|
-8
|
||
|
1501
|
14145
|
14260
|
14260
|
115
|
115
|
0
|
|||||||
|
1502
|
14375
|
14375
|
14375
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14345
|
14345
|
14345
|
0
|
0
|
2
|
0
|
||||||
|
1504
|
14285
|
14285
|
14285
|
0
|
0
|
0
|
|||||||
|
小计
|
2682
|
19044
|
832
|
||||||||||
|
黄金
|
1405
|
262.00
|
262.00
|
262.00
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1406
|
258.85
|
259.20
|
259.45
|
258.05
|
258.95
|
258.85
|
0.10
|
0.00
|
85860
|
64746
|
-9718
|
||
|
1407
|
258.80
|
258.10
|
258.85
|
258.10
|
258.65
|
258.55
|
-0.15
|
-0.25
|
26
|
42
|
0
|
||
|
1408
|
260.90
|
259.55
|
259.55
|
258.35
|
258.35
|
259.20
|
-2.55
|
-1.70
|
12
|
202
|
-2
|
||
|
1410
|
259.60
|
260.40
|
260.40
|
259.70
|
259.70
|
259.95
|
0.10
|
0.35
|
6
|
46
|
-2
|
||
|
1412
|
259.80
|
259.65
|
260.20
|
258.70
|
259.75
|
259.50
|
-0.05
|
-0.30
|
82684
|
134914
|
6368
|
||
|
1502
|
260.10
|
260.15
|
260.15
|
260.15
|
260.15
|
260.15
|
0.05
|
0.05
|
2
|
36
|
0
|
||
|
1504
|
260.60
|
260.50
|
260.55
|
260.15
|
260.55
|
260.30
|
-0.05
|
-0.30
|
10
|
32
|
2
|
||
|
小计
|
168600
|
200024
|
-3352
|
||||||||||
|
白银
|
1405
|
4074
|
4084
|
4126
|
4082
|
4108
|
4100
|
34
|
26
|
1100
|
4444
|
228
|
|
|
1406
|
4047
|
4056
|
4091
|
4047
|
4087
|
4063
|
40
|
16
|
595978
|
255388
|
-10874
|
||
|
1407
|
4041
|
4052
|
4088
|
4040
|
4084
|
4059
|
43
|
18
|
400
|
1290
|
28
|
||
|
1408
|
4046
|
4034
|
4093
|
4034
|
4089
|
4068
|
43
|
22
|
146
|
772
|
12
|
||
|
1409
|
4043
|
4050
|
4079
|
4037
|
4077
|
4054
|
34
|
11
|
750
|
3002
|
18
|
||
|
1410
|
4045
|
4052
|
4075
|
4037
|
4075
|
4055
|
30
|
10
|
72
|
528
|
18
|
||
|
1411
|
4051
|
4042
|
4075
|
4042
|
4075
|
4058
|
24
|
7
|
16
|
330
|
0
|
||
|
1412
|
4051
|
4056
|
4087
|
4038
|
4080
|
4061
|
29
|
10
|
389056
|
342292
|
49634
|
||
|
1501
|
4050
|
4058
|
4087
|
4040
|
4085
|
4060
|
35
|
10
|
176
|
514
|
38
|
||
|
1502
|
4054
|
4077
|
4077
|
4077
|
4077
|
4077
|
23
|
23
|
4
|
524
|
0
|
||
|
1503
|
4054
|
4070
|
4090
|
4066
|
4084
|
4076
|
30
|
22
|
14
|
464
|
0
|
||
|
1504
|
4054
|
4066
|
4093
|
4050
|
4093
|
4066
|
39
|
12
|
44
|
88
|
-2
|
||
|
小计
|
987756
|
609636
|
39100
|
||||||||||
|
螺纹钢
|
1405
|
3324
|
3350
|
3360
|
3300
|
3355
|
3350
|
31
|
26
|
2880
|
4260
|
-2700
|
|
|
1406
|
3251
|
3269
|
3270
|
3240
|
3250
|
3252
|
-1
|
1
|
86
|
484
|
54
|
||
|
1407
|
3249
|
3233
|
3260
|
3233
|
3250
|
3248
|
1
|
-1
|
22
|
328
|
4
|
||
|
1408
|
3230
|
3225
|
3238
|
3225
|
3238
|
3230
|
8
|
0
|
6
|
212
|
-4
|
||
|
1409
|
3200
|
3191
|
3231
|
3177
|
3226
|
3215
|
26
|
15
|
1574
|
2866
|
130
|
||
|
1410
|
3172
|
3152
|
3194
|
3152
|
3193
|
3177
|
21
|
5
|
2050244
|
2017262
|
-15334
|
||
|
1411
|
3168
|
3160
|
3173
|
3156
|
3171
|
3163
|
3
|
-5
|
18
|
262
|
2
|
||
|
1412
|
3160
|
3154
|
3179
|
3154
|
3168
|
3168
|
8
|
8
|
42
|
348
|
2
|
||
|
1501
|
3149
|
3131
|
3168
|
3128
|
3166
|
3152
|
17
|
3
|
158638
|
421612
|
-3342
|
||
|
1502
|
3140
|
3128
|
3152
|
3128
|
3151
|
3143
|
11
|
3
|
72
|
936
|
-2
|
||
|
1503
|
3147
|
3160
|
3160
|
3160
|
3160
|
3160
|
13
|
13
|
2
|
474
|
0
|
||
|
1504
|
3135
|
3131
|
3156
|
3126
|
3155
|
3143
|
20
|
8
|
302
|
1660
|
108
|
||
|
小计
|
2213886
|
2450704
|
-21082
|
||||||||||
