|
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
|
|
|
品种:铜
|
|||||||||||
|
1411
|
48090
|
48190
|
48190
|
47690
|
48010
|
47830
|
-80
|
-260
|
8620
|
12830
|
-4680
|
|
1412
|
47780
|
48140
|
48140
|
47340
|
47600
|
47540
|
-180
|
-240
|
32584
|
95682
|
-28
|
|
1501
|
47400
|
47490
|
47530
|
46890
|
47160
|
47160
|
-240
|
-240
|
320466
|
313314
|
238
|
|
1502
|
47050
|
47110
|
47160
|
46520
|
46760
|
46770
|
-290
|
-280
|
153156
|
204526
|
11502
|
|
1503
|
46790
|
46930
|
46930
|
46250
|
46510
|
46480
|
-280
|
-310
|
18494
|
55028
|
3280
|
|
1504
|
46600
|
46700
|
48880
|
46060
|
46360
|
46750
|
-240
|
150
|
8572
|
21608
|
1530
|
|
1505
|
46450
|
46540
|
46540
|
45920
|
46200
|
46170
|
-250
|
-280
|
3724
|
15664
|
1304
|
|
1506
|
46350
|
46360
|
46360
|
45830
|
46080
|
46020
|
-270
|
-330
|
852
|
8498
|
576
|
|
1507
|
46250
|
45950
|
46030
|
45800
|
45970
|
45910
|
-280
|
-340
|
162
|
2738
|
64
|
|
1508
|
46200
|
45920
|
45960
|
45750
|
45960
|
45830
|
-240
|
-370
|
132
|
2426
|
52
|
|
1509
|
46110
|
46040
|
46040
|
45710
|
45710
|
45780
|
-400
|
-330
|
88
|
2090
|
54
|
|
1510
|
46040
|
45990
|
45990
|
45660
|
45690
|
45750
|
-350
|
-290
|
180
|
2712
|
114
|
|
小计
|
547030
|
737116 / 14006
|
|||||||||
|
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
|
|
|
品种:铝
|
|||||||||||
|
1411
|
13655
|
13645
|
13675
|
13605
|
13620
|
13650
|
-35
|
-5
|
4990
|
19130
|
-4040
|
|
1412
|
13705
|
13725
|
13760
|
13630
|
13685
|
13685
|
-20
|
-20
|
8118
|
46086
|
-1706
|
|
1501
|
13770
|
13780
|
13805
|
13660
|
13665
|
13740
|
-105
|
-30
|
71752
|
141202
|
-7548
|
|
1502
|
13800
|
13810
|
13835
|
13685
|
13685
|
13765
|
-115
|
-35
|
16334
|
82122
|
2402
|
|
1503
|
13830
|
13855
|
13855
|
13730
|
13735
|
13785
|
-95
|
-45
|
5394
|
60134
|
1938
|
|
1504
|
13860
|
13890
|
13895
|
13775
|
13780
|
13825
|
-80
|
-35
|
732
|
17720
|
314
|
|
1505
|
13905
|
13920
|
13940
|
13815
|
13830
|
13860
|
-75
|
-45
|
212
|
5868
|
72
|
|
1506
|
13965
|
13985
|
13985
|
13890
|
13890
|
13900
|
-75
|
-65
|
76
|
722
|
28
|
|
1507
|
14005
|
13930
|
13930
|
13930
|
13930
|
13930
|
-75
|
-75
|
4
|
316
|
0
|
|
1508
|
14070
|
14040
|
14040
|
14000
|
14000
|
14005
|
-70
|
-65
|
116
|
226
|
62
|
|
1509
|
14175
|
14140
|
14140
|
14080
|
14080
|
14110
|
-95
|
-65
|
4
|
98
|
0
|
|
1510
|
14230
|
14195
|
14195
|
14150
|
14160
|
14165
|
-70
|
-65
|
6
|
68
|
0
|
|
小计
|
107738
|
373692 / -8478
|
|||||||||
|
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
|
|
|
品种:锌
|
|||||||||||
|
1411
|
16895
|
16805
|
16820
|
16750
|
16820
|
16790
|
-75
|
-105
|
2860
|
6210
|
-2730
|
|
1412
|
16830
|
16810
|
16845
|
16645
|
16685
|
16705
|
-145
|
-125
|
15134
|
42330
|
-1286
|
|
1501
|
16765
|
16760
|
16775
|
16550
|
16590
|
16645
|
-175
|
-120
|
325412
|
161936
|
-2104
|
|
1502
|
16710
|
16720
|
16730
|
16500
|
16535
|
16580
|
-175
|
-130
|
43354
|
47910
|
-354
|
|
1503
|
16670
|
16685
|
16685
|
16470
|
16500
|
16560
|
-170
|
-110
|
2210
|
4254
|
720
|
|
1504
|
16645
|
16485
|
16520
|
16450
|
16485
|
16490
|
-160
|
-155
|
102
|
692
|
42
|
|
1505
|
16635
|
16660
|
16660
|
16435
|
16470
|
16495
|
-165
|
-140
|
564
|
2004
|
114
|
|
1506
|
16660
|
16535
|
16545
|
16475
|
16475
|
16525
|
-185
|
-135
|
8
|
104
|
6
|
|
1507
|
16690
|
16545
|
16545
|
16445
|
16445
|
16485
|
-245
|
-205
|
6
|
74
|
-2
|
|
1508
|
16690
|
16540
|
16555
|
16460
|
16460
|
16525
|
-230
|
-165
|
8
|
102
|
2
|
|
1509
|
16615
|
16475
|
16475
|
16475
|
16475
|
16475
|
-140
|
-140
|
2
|
78
|
0
|
|
1510
|
16645
|
16570
|
16570
|
16515
|
16515
|
16540
|
-130
|
-105
|
4
|
50
|
0
|
|
小计
|
389664
|
265744 / -5592
|
|||||||||
|
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
|
|
|
品种:铅
|
|||||||||||
|
1411
|
13380
|
13385
|
13385
|
13310
|
13320
|
13335
|
-60
|
-45
|
260
|
5940
|
-20
|
|
1412
|
13465
|
13400
|
13415
|
13385
|
13385
|
13390
|
-80
|
-75
|
362
|
6480
|
-252
|
|
1501
|
13540
|
13500
|
13535
|
13450
|
13450
|
13475
|
-90
|
-65
|
2418
|
16514
|
776
|
|
1502
|
13625
|
13565
|
13600
|
13545
|
13545
|
13560
|
-80
|
-65
|
872
|
3724
|
468
|
|
1503
|
13710
|
13685
|
13685
|
13640
|
13640
|
13670
|
-70
|
-40
|
32
|
388
|
0
|
|
1504
|
13840
|
13755
|
13755
|
-85
|
-85
|
0
|
68
|
0
|
|||
|
1505
|
13775
|
13800
|
13820
|
13770
|
13770
|
13785
|
-5
|
10
|
12
|
90
|
-2
|
|
1506
|
13850
|
13845
|
13845
|
-5
|
-5
|
0
|
14
|
0
|
|||
|
1507
|
13800
|
13800
|
13800
|
0
|
0
|
0
|
4
|
0
|
|||
|
1508
|
13910
|
13910
|
13910
|
0
|
0
|
0
|
8
|
0
|
|||
|
1509
|
13880
|
13880
|
13880
|
0
|
0
|
0
|
8
|
0
|
|||
|
1510
|
13980
|
13980
|
13980
|
0
|
0
|
0
|
10
|
0
|
|||
|
小计
|
3956
|
33248 / 970
|
|||||||||
|
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
|
|
|
品种:黄金
|
|||||||||||
|
1411
|
242.90
|
242.90
|
242.90
|
0
|
0
|
0
|
|||||
|
1412
|
230.20
|
230.25
|
230.95
|
227.05
|
228.30
|
229.25
|
-1.90
|
-0.95
|
49782
|
50410
|
-5322
|
|
1501
|
230.05
|
230.50
|
230.50
|
227.85
|
228.60
|
229.25
|
-1.45
|
-0.80
|
60
|
154
|
8
|
|
1502
|
230.75
|
230.60
|
230.60
|
228.55
|
228.55
|
229.65
|
-2.20
|
-1.10
|
68
|
86
|
-30
|
|
1504
|
230.65
|
230.80
|
231.55
|
227.80
|
227.80
|
231.10
|
-2.85
|
0.45
|
76
|
86
|
18
|
|
1506
|
230.90
|
230.75
|
231.70
|
227.35
|
228.65
|
229.85
|
-2.25
|
-1.05
|
276634
|
231302
|
22120
|
|
1508
|
230.80
|
230.60
|
230.60
|
228.00
|
228.00
|
229.15
|
-2.80
|
-1.65
|
10
|
40
|
2
|
|
小计
|
326630
|
282078 / 16796
|
|||||||||
|
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
|
|
|
品种:白银
|
|||||||||||
|
1411
|
3413
|
3325
|
3325
|
3320
|
3320
|
3324
|
-93
|
-89
|
64
|
316
|
-60
|
|
1412
|
3398
|
3404
|
3423
|
3306
|
3329
|
3370
|
-69
|
-28
|
390174
|
231024
|
-17930
|
|
1501
|
3380
|
3385
|
3404
|
3291
|
3310
|
3348
|
-70
|
-32
|
7888
|
5522
|
672
|
|
1502
|
3361
|
3363
|
3363
|
3287
|
3287
|
3319
|
-74
|
-42
|
28
|
474
|
8
|
|
1503
|
3362
|
3374
|
3374
|
3261
|
3266
|
3325
|
-96
|
-37
|
80
|
708
|
12
|
|
1504
|
3364
|
3327
|
3327
|
-37
|
-37
|
0
|
224
|
0
|
|||
|
1505
|
3336
|
3350
|
3359
|
3238
|
3250
|
3284
|
-86
|
-52
|
1238
|
1102
|
14
|
|
1506
|
3334
|
3335
|
3354
|
3222
|
3243
|
3292
|
-91
|
-42
|
1998724
|
583190
|
85108
|
|
1507
|
3340
|
3342
|
3346
|
3232
|
3242
|
3296
|
-98
|
-44
|
58
|
616
|
12
|
|
1508
|
3342
|
3348
|
3352
|
3231
|
3250
|
3311
|
-92
|
-31
|
64
|
156
|
-4
|
|
1509
|
3345
|
3355
|
3355
|
3253
|
3253
|
3279
|
-92
|
-66
|
14
|
312
|
0
|
|
1510
|
3350
|
3359
|
3378
|
3243
|
3252
|
3299
|
-98
|
-51
|
32
|
818
|
4
|
|
小计
|
2398364
|
824462 / 67836
|
|||||||||
|
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
|
|
|
品种:螺纹钢
|
|||||||||||
|
1411
|
2650
|
2650
|
2650
|
0
|
0
|
0
|
1380
|
0
|
|||
|
1412
|
2640
|
2631
|
2648
|
2631
|
2636
|
2641
|
-4
|
1
|
192
|
2276
|
70
|
|
1501
|
2621
|
2604
|
2626
|
2601
|
2620
|
2617
|
-1
|
-4
|
262776
|
828582
|
-18242
|
|
1502
|
2563
|
2560
|
2563
|
2555
|
2557
|
2557
|
-6
|
-6
|
86
|
4380
|
0
|
|
1503
|
2580
|
2559
|
2575
|
2559
|
2563
|
2571
|
-17
|
-9
|
252
|
1044
|
12
|
|
1504
|
2550
|
2540
|
2544
|
2533
|
2544
|
2539
|
-6
|
-11
|
30
|
488
|
0
|
|
1505
|
2531
|
2515
|
2535
|
2514
|
2524
|
2523
|
-7
|
-8
|
3606306
|
3346100
|
-35894
|
|
1506
|
2530
|
2536
|
2536
|
2508
|
2518
|
2517
|
-12
|
-13
|
538
|
3586
|
22
|
|
1507
|
2541
|
2531
|
2535
|
2527
|
2528
|
2529
|
-13
|
-12
|
44
|
502
|
-2
|
|
1508
|
2546
|
2540
|
2542
|
2511
|
2527
|
2532
|
-19
|
-14
|
58
|
236
|
2
|
|
1509
|
2566
|
2551
|
2568
|
2541
|
2544
|
2551
|
-22
|
-15
|
566
|
3302
|
76
|
|
1510
|
2554
|
2541
|
2552
|
2530
|
2535
|
2539
|
-19
|
-15
|
28456
|
111870
|
8140
|
|
小计
|
3899304
|
4303746 / -45816
|
|||||||||
|
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
|
|
|
品种:线材
|
|||||||||||
|
1411
|
3184
|
3184
|
3184
|
0
|
0
|
0
|
0
|
0
|
|||
|
1412
|
2850
|
2850
|
2850
|
0
|
0
|
0
|
2
|
0
|
|||
|
1501
|
2922
|
2922
|
2922
|
0
|
0
|
0
|
6
|
0
|
|||
|
1502
|
2901
|
2901
|
2901
|
0
|
0
|
0
|
4
|
0
|
|||
|
1503
|
2726
|
2726
|
2726
|
0
|
0
|
0
|
0
|
0
|
|||
|
1504
|
2884
|
2884
|
2884
|
0
|
0
|
0
|
8
|
0
|
|||
|
1505
|
2861
|
2861
|
2861
|
0
|
0
|
0
|
2
|
0
|
|||
|
1506
|
3098
|
3098
|
3098
|
0
|
0
|
0
|
2
|
0
|
|||
|
1507
|
3028
|
3028
|
3028
|
0
|
0
|
0
|
0
|
0
|
|||
|
1508
|
3031
|
3031
|
3031
|
0
|
0
|
0
|
0
|
0
|
|||
|
1509
|
3020
|
3020
|
3020
|
0
|
0
|
0
|
0
|
0
|
|||
|
1510
|
3136
|
3136
|
3136
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
0
|
24 / 0
|
|||||||||
