|
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
|
||
|
|
|||||||||||||
|
1406
|
49470
|
49780
|
49900
|
49690
|
49870
|
49770
|
400
|
300
|
18836
|
50080
|
-5946
|
||
|
1407
|
48840
|
49120
|
49300
|
49030
|
49190
|
49130
|
350
|
290
|
33590
|
151868
|
-9030
|
||
|
1408
|
48460
|
48730
|
48890
|
48520
|
48690
|
48670
|
230
|
210
|
166856
|
281246
|
-2672
|
||
|
1409
|
48210
|
48500
|
48620
|
48200
|
48350
|
48360
|
140
|
150
|
59460
|
160412
|
5876
|
||
|
1410
|
48050
|
48280
|
48440
|
48000
|
48130
|
48160
|
80
|
110
|
10384
|
46408
|
1154
|
||
|
1411
|
47960
|
48250
|
48340
|
47910
|
48030
|
48030
|
70
|
70
|
2858
|
18860
|
1024
|
||
|
1412
|
47920
|
48170
|
48260
|
47840
|
47970
|
47950
|
50
|
30
|
1744
|
13498
|
596
|
||
|
1501
|
47870
|
48160
|
48270
|
47800
|
47940
|
47950
|
70
|
80
|
728
|
3650
|
98
|
||
|
1502
|
47810
|
48190
|
48190
|
47750
|
47850
|
47980
|
40
|
170
|
42
|
1806
|
4
|
||
|
1503
|
47810
|
48180
|
48220
|
47720
|
47850
|
47930
|
40
|
120
|
74
|
898
|
16
|
||
|
1504
|
47850
|
47950
|
48050
|
47700
|
47770
|
47850
|
-80
|
0
|
30
|
1940
|
-8
|
||
|
1505
|
47790
|
48120
|
48150
|
47620
|
47750
|
47760
|
-40
|
-30
|
198
|
1662
|
-16
|
||
|
小计
|
294800
|
732328
|
-8904
|
||||||||||
|
|
|||||||||||||
|
铝
|
1406
|
13370
|
13370
|
13415
|
13340
|
13365
|
13360
|
-5
|
-10
|
3758
|
39900
|
-1608
|
|
|
1407
|
13425
|
13470
|
13485
|
13400
|
13420
|
13430
|
-5
|
5
|
5816
|
80172
|
-394
|
||
|
1408
|
13465
|
13520
|
13545
|
13450
|
13480
|
13490
|
15
|
25
|
28976
|
135078
|
-604
|
||
|
1409
|
13510
|
13565
|
13580
|
13485
|
13515
|
13525
|
5
|
15
|
7782
|
62238
|
702
|
||
|
1410
|
13525
|
13600
|
13610
|
13525
|
13540
|
13555
|
15
|
30
|
2650
|
18220
|
1182
|
||
|
1411
|
13585
|
13610
|
13610
|
13570
|
13580
|
13585
|
-5
|
0
|
218
|
3094
|
88
|
||
|
1412
|
13650
|
13690
|
13690
|
13620
|
13620
|
13655
|
-30
|
5
|
172
|
892
|
20
|
||
|
1501
|
13650
|
13665
|
13665
|
13625
|
13640
|
13650
|
-10
|
0
|
36
|
484
|
-6
|
||
|
1502
|
13640
|
13705
|
13705
|
13670
|
13705
|
13695
|
65
|
55
|
12
|
142
|
-2
|
||
|
1503
|
13770
|
13730
|
13730
|
13730
|
13730
|
13730
|
-40
|
-40
|
4
|
184
|
4
|
||
|
1504
|
13800
|
13815
|
13890
|
13805
|
13890
|
13830
|
90
|
30
|
16
|
32
|
2
|
||
|
1505
|
13815
|
13860
|
13860
|
13860
|
13860
|
13860
|
45
|
45
|
2
|
18
|
0
|
||
|
小计
|
49442
|
340454
|
-616
|
||||||||||
|
|
|||||||||||||
|
锌
|
1406
|
15110
|
15170
|
15170
|
15150
|
15150
|
15155
|
40
|
45
|
600
|
10510
|
-360
|
|
|
1407
|
15115
|
15200
|
15210
|
15155
|
15175
|
15165
|
60
|
50
|
4316
|
45698
|
-2450
|
||
|
1408
|
15135
|
15200
|
15235
|
15175
|
15185
|
15190
|
50
|
55
|
12184
|
71208
|
2498
|
||
|
1409
|
15155
|
15220
|
15255
|
15190
|
15205
|
15210
|
50
|
55
|
3314
|
25802
|
1248
|
||
|
1410
|
15170
|
15240
|
15250
|
15200
|
15220
|
15210
|
50
|
40
|
492
|
8114
|
236
|
||
|
1411
|
15170
|
15260
|
15260
|
15200
|
15225
|
15210
|
55
|
40
|
164
|
494
|
70
|
||
|
1412
|
15215
|
15215
|
15215
|
0
|
0
|
634
|
0
|
||||||
|
1501
|
15215
|
15215
|
15215
|
0
|
0
|
230
|
0
|
||||||
|
1502
|
15225
|
15290
|
15290
|
15290
|
15290
|
15290
|
65
|
65
|
2
|
52
|
0
|
||
|
1503
|
15225
|
15225
|
15225
|
0
|
0
|
74
|
0
|
||||||
|
1504
|
15255
|
15255
|
15255
|
0
|
0
|
40
|
0
|
||||||
|
1505
|
15290
|
15330
|
15330
|
15310
|
15330
|
15325
|
40
|
35
|
8
|
38
|
0
|
||
|
小计
|
21080
|
162894
|
1242
|
||||||||||
|
|
|||||||||||||
|
铅
|
1406
|
13915
|
13900
|
13930
|
13900
|
13930
|
13900
|
15
|
-15
|
130
|
3250
|
-100
|
|
|
1407
|
13985
|
14045
|
14045
|
13960
|
14000
|
13985
|
15
|
0
|
504
|
4748
|
-202
|
||
|
1408
|
14020
|
14105
|
14105
|
14015
|
14055
|
14035
|
35
|
15
|
264
|
4652
|
118
|
||
|
1409
|
14040
|
14080
|
14085
|
14035
|
14085
|
14055
|
45
|
15
|
396
|
2596
|
242
|
||
|
1410
|
14060
|
14085
|
14085
|
14055
|
14080
|
14065
|
20
|
5
|
126
|
658
|
36
|
||
|
1411
|
14155
|
14155
|
14155
|
0
|
0
|
24
|
0
|
||||||
|
1412
|
14155
|
14155
|
14155
|
0
|
0
|
32
|
0
|
||||||
|
1501
|
14265
|
14265
|
14265
|
0
|
0
|
4
|
0
|
||||||
|
1502
|
14345
|
14345
|
14345
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14300
|
14300
|
14300
|
0
|
0
|
8
|
0
|
||||||
|
1504
|
14335
|
14335
|
14335
|
0
|
0
|
0
|
|||||||
|
1505
|
14350
|
14355
|
14355
|
5
|
5
|
4
|
0
|
||||||
|
小计
|
1420
|
15978
|
94
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1406
|
253.55
|
251.50
|
251.75
|
250.95
|
251.40
|
251.35
|
-2.15
|
-2.20
|
974
|
10260
|
-620
|
|
|
1407
|
253.55
|
250.65
|
251.15
|
250.65
|
250.85
|
250.85
|
-2.70
|
-2.70
|
8
|
26
|
-2
|
||
|
1408
|
253.85
|
251.20
|
252.30
|
251.15
|
252.30
|
251.65
|
-1.55
|
-2.20
|
26
|
240
|
-4
|
||
|
1410
|
252.95
|
251.55
|
251.55
|
251.55
|
251.55
|
251.55
|
-1.40
|
-1.40
|
2
|
80
|
-2
|
||
|
1412
|
253.05
|
250.85
|
251.50
|
249.40
|
251.30
|
250.60
|
-1.75
|
-2.45
|
74424
|
227508
|
5164
|
||
|
1502
|
252.90
|
251.20
|
251.20
|
251.20
|
251.20
|
251.20
|
-1.70
|
-1.70
|
2
|
36
|
2
|
||
|
1504
|
255.05
|
250.55
|
251.60
|
250.50
|
251.60
|
250.60
|
-3.45
|
-4.45
|
22
|
44
|
10
|
||
|
小计
|
75458
|
238194
|
4548
|
||||||||||
|
|
|||||||||||||
|
白银
|
1406
|
4131
|
4098
|
4120
|
4085
|
4108
|
4105
|
-23
|
-26
|
17610
|
67208
|
-4106
|
|
|
1407
|
4096
|
4041
|
4088
|
4039
|
4070
|
4073
|
-26
|
-23
|
278
|
1676
|
102
|
||
|
1408
|
4064
|
4040
|
4068
|
4039
|
4064
|
4053
|
0
|
-11
|
56
|
960
|
-10
|
||
|
1409
|
4061
|
4051
|
4062
|
4013
|
4062
|
4033
|
1
|
-28
|
462
|
3462
|
10
|
||
|
1410
|
4047
|
4001
|
4031
|
4000
|
4031
|
4008
|
-16
|
-39
|
124
|
562
|
4
|
||
|
1411
|
4042
|
3999
|
4027
|
3996
|
4027
|
4001
|
-15
|
-41
|
30
|
348
|
0
|
||
|
1412
|
4037
|
4030
|
4040
|
3982
|
4038
|
4020
|
1
|
-17
|
312156
|
462664
|
8436
|
||
|
1501
|
4043
|
4051
|
4051
|
3994
|
4037
|
4022
|
-6
|
-21
|
274
|
1256
|
6
|
||
|
1502
|
4033
|
4011
|
4028
|
4011
|
4028
|
4023
|
-5
|
-10
|
14
|
568
|
-12
|
||
|
1503
|
4050
|
4030
|
4040
|
4030
|
4040
|
4035
|
-10
|
-15
|
4
|
678
|
4
|
||
|
1504
|
4050
|
4010
|
4010
|
4010
|
4010
|
4010
|
-40
|
-40
|
2
|
150
|
2
|
||
|
1505
|
4055
|
4023
|
4029
|
4023
|
4027
|
4026
|
-28
|
-29
|
6
|
118
|
-2
|
||
|
小计
|
331016
|
539650
|
4434
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1406
|
2983
|
2910
|
2910
|
2888
|
2888
|
2894
|
-95
|
-89
|
86
|
480
|
-26
|
|
|
1407
|
2955
|
2955
|
2958
|
2933
|
2943
|
2942
|
-12
|
-13
|
30
|
892
|
2
|
||
|
1408
|
3029
|
2998
|
3030
|
2998
|
3030
|
3013
|
1
|
-16
|
24
|
196
|
8
|
||
|
1409
|
3078
|
3075
|
3079
|
3043
|
3064
|
3058
|
-14
|
-20
|
3218
|
3394
|
568
|
||
|
1410
|
3069
|
3058
|
3069
|
3040
|
3057
|
3052
|
-12
|
-17
|
1874874
|
1970174
|
57538
|
||
|
1411
|
3044
|
3029
|
3038
|
3015
|
3023
|
3017
|
-21
|
-27
|
852
|
922
|
18
|
||
