|
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
|
||
|
1401
|
51390
|
51510
|
52490
|
51460
|
52270
|
51970
|
880
|
580
|
20052
|
42676
|
-3608
|
||
|
1402
|
51360
|
51510
|
52540
|
51440
|
52330
|
51990
|
970
|
630
|
65568
|
143742
|
-17816
|
||
|
1403
|
51350
|
51550
|
52640
|
51450
|
52360
|
52010
|
1010
|
660
|
292396
|
213098
|
-4076
|
||
|
1404
|
51380
|
51560
|
52670
|
51470
|
52350
|
52080
|
970
|
700
|
63288
|
86968
|
6556
|
||
|
1405
|
51370
|
51500
|
52660
|
51450
|
52350
|
52070
|
980
|
700
|
15302
|
27540
|
1012
|
||
|
1406
|
51340
|
51250
|
52660
|
51250
|
52320
|
52080
|
980
|
740
|
3030
|
7180
|
440
|
||
|
1407
|
51390
|
51530
|
52660
|
51520
|
52460
|
52080
|
1070
|
690
|
340
|
1560
|
70
|
||
|
1408
|
51460
|
52250
|
53170
|
51970
|
52690
|
52220
|
1230
|
760
|
126
|
1478
|
0
|
||
|
1409
|
51460
|
51540
|
52660
|
51540
|
52550
|
52200
|
1090
|
740
|
322
|
928
|
-130
|
||
|
1410
|
51480
|
52060
|
52720
|
51960
|
52600
|
52190
|
1120
|
710
|
180
|
1196
|
-2
|
||
|
1411
|
51510
|
51600
|
52530
|
51600
|
52530
|
52160
|
1020
|
650
|
156
|
634
|
16
|
||
|
1412
|
51490
|
52040
|
52660
|
52040
|
52660
|
52290
|
1170
|
800
|
170
|
382
|
42
|
||
|
小计
|
460930
|
527382
|
-17496
|
||||||||||
|
铝
|
1401
|
14015
|
14030
|
14060
|
14005
|
14060
|
14035
|
45
|
20
|
3438
|
23228
|
-2192
|
|
|
1402
|
13960
|
13920
|
14000
|
13920
|
13995
|
13975
|
35
|
15
|
5488
|
39388
|
-1888
|
||
|
1403
|
13925
|
13905
|
13975
|
13875
|
13975
|
13935
|
50
|
10
|
11192
|
51264
|
-1114
|
||
|
1404
|
13915
|
13945
|
13955
|
13875
|
13950
|
13925
|
35
|
10
|
4096
|
46068
|
-396
|
||
|
1405
|
13915
|
13920
|
13955
|
13885
|
13955
|
13925
|
40
|
10
|
2876
|
26012
|
1176
|
||
|
1406
|
13915
|
13900
|
13950
|
13890
|
13950
|
13920
|
35
|
5
|
1584
|
11940
|
12
|
||
|
1407
|
13925
|
13915
|
13945
|
13905
|
13945
|
13935
|
20
|
10
|
210
|
2654
|
150
|
||
|
1408
|
13945
|
13930
|
13950
|
13920
|
13950
|
13940
|
5
|
-5
|
286
|
1308
|
192
|
||
|
1409
|
13960
|
13960
|
13960
|
0
|
0
|
532
|
0
|
||||||
|
1410
|
13960
|
13960
|
13960
|
0
|
0
|
506
|
0
|
||||||
|
1411
|
13970
|
14020
|
14020
|
14005
|
14005
|
14010
|
35
|
40
|
4
|
68
|
2
|
||
|
1412
|
14015
|
14030
|
14030
|
14020
|
14020
|
14025
|
5
|
10
|
4
|
8
|
4
|
||
|
小计
|
29178
|
202976
|
-4054
|
||||||||||
|
锌
|
1401
|
15165
|
15215
|
15345
|
15215
|
15320
|
15290
|
155
|
125
|
1700
|
7734
|
-158
|
|
|
1402
|
15190
|
15255
|
15400
|
15235
|
15350
|
15320
|
160
|
130
|
15250
|
35886
|
-2748
|
||
|
1403
|
15220
|
15280
|
15465
|
15260
|
15405
|
15365
|
185
|
145
|
176742
|
129096
|
15356
|
||
|
1404
|
15235
|
15280
|
15475
|
15275
|
15425
|
15390
|
190
|
155
|
21378
|
47178
|
5026
|
||
|
1405
|
15230
|
15290
|
15490
|
15275
|
15440
|
15405
|
210
|
175
|
8492
|
20414
|
3030
|
||
|
1406
|
15235
|
15190
|
15485
|
15190
|
15435
|
15435
|
200
|
200
|
1094
|
884
|
496
|
||
|
1407
|
15265
|
15350
|
15485
|
15350
|
15485
|
15435
|
220
|
170
|
310
|
304
|
228
|
||
|
1408
|
15255
|
15385
|
15510
|
15370
|
15490
|
15425
|
235
|
170
|
38
|
80
|
12
|
||
|
1409
|
15285
|
15285
|
15285
|
0
|
0
|
36
|
0
|
||||||
|
1410
|
15285
|
15385
|
15490
|
15370
|
15465
|
15445
|
180
|
160
|
28
|
70
|
10
|
||
|
1411
|
15290
|
15480
|
15490
|
15480
|
15490
|
15485
|
200
|
195
|
32
|
10
|
-4
|
||
|
1412
|
15335
|
15460
|
15555
|
15460
|
15545
|
15495
|
210
|
160
|
26
|
26
|
16
|
||
|
小计
|
225090
|
241718
|
21264
|
||||||||||
|
铅
|
1401
|
14265
|
14340
|
14390
|
14315
|
14360
|
14350
|
95
|
85
|
914
|
7714
|
-368
|
|
|
1402
|
14310
|
14355
|
14520
|
14230
|
14400
|
14395
|
90
|
85
|
3690
|
7958
|
72
|
||
|
1403
|
14350
|
14385
|
14500
|
14360
|
14450
|
14440
|
100
|
90
|
2742
|
4464
|
760
|
||
|
1404
|
14380
|
14420
|
14530
|
14390
|
14500
|
14475
|
120
|
95
|
1856
|
5406
|
570
|
||
|
1405
|
14390
|
14410
|
14535
|
14410
|
14500
|
14435
|
110
|
45
|
52
|
218
|
2
|
||
|
1406
|
14520
|
14520
|
14520
|
0
|
0
|
58
|
0
|
||||||
|
1407
|
14550
|
14550
|
14550
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
14540
|
14580
|
14580
|
40
|
40
|
0
|
|||||||
|
1409
|
14550
|
14550
|
14550
|
0
|
0
|
0
|
|||||||
|
1410
|
14640
|
14685
|
14685
|
45
|
45
|
0
|
|||||||
|
1411
|
14615
|
14615
|
14615
|
0
|
0
|
0
|
|||||||
|
1412
|
14715
|
14760
|
14760
|
45
|
45
|
0
|
|||||||
|
小计
|
9254
|
25822
|
1036
|
||||||||||
|
黄金
|
1401
|
236.85
|
237.00
|
238.45
|
236.95
|
238.45
|
237.70
|
1.60
|
0.85
|
232
|
974
|
-10
|
|
|
1402
|
235.95
|
237.25
|
238.70
|
237.00
|
238.70
|
237.80
|
2.75
|
1.85
|
28
|
78
|
-4
|
||
|
1403
|
238.00
|
238.45
|
239.45
|
238.45
|
239.20
|
239.00
|
1.20
|
1.00
|
38
|
152
|
8
|
||
|
1404
|
238.50
|
239.50
|
239.50
|
239.50
|
239.50
|
239.50
|
1.00
|
1.00
|
4
|
46
|
-4
|
||
|
1405
|
238.60
|
240.10
|
240.65
|
239.95
|
240.25
|
240.15
|
1.65
|
1.55
|
62
|
104
|
-8
|
||
|
1406
|
239.50
|
239.50
|
240.90
|
239.20
|
240.90
|
239.90
|
1.40
|
0.40
|
87886
|
175394
|
-3608
|
||
|
1407
|
239.80
|
241.10
|
241.10
|
241.10
|
241.10
|
241.10
|
1.30
|
1.30
|
4
|
94
|
0
|
||
|
1408
|
240.65
|
241.45
|
241.45
|
0.80
|
0.80
|
124
|
0
|
||||||
|
1410
|
240.25
|
240.95
|
240.95
|
240.90
|
240.90
|
240.90
|
0.65
|
0.65
|
4
|
24
|
2
|
||
|
1412
|
240.70
|
240.90
|
241.70
|
240.70
|
241.70
|
241.35
|
1.00
|
0.65
|
48
|
340
|
26
|
||
|
小计
|
88306
|
177330
|
-3598
|
||||||||||
|
白银
|
1401
|
4003
|
3995
|
4021
|
3987
|
4009
|
4006
|
6
|
3
|
24532
|
39420
|
-2268
|
|
|
1402
|
4022
|
4019
|
4044
|
4009
|
4033
|
4029
|
11
|
7
|
408
|
8800
|
70
|
||
|
1403
|
4038
|
4038
|
4062
|
4032
|
4056
|
4047
|
18
|
9
|
82
|
5550
|
4
|
||
|
1404
|
4070
|
4070
|
4070
|
0
|
0
|
324
|
0
|
||||||
|
1405
|
4071
|
4069
|
4092
|
4057
|
4087
|
4080
|
16
|
9
|
1820
|
1768
|
-150
|
||
|
1406
|
4099
|
4084
|
4113
|
4070
|
4102
|
4093
|
3
|
-6
|
1564986
|
652948
|
-46904
|
||
|
1407
|
4106
|
4090
|
4113
|
4090
|
4093
|
4098
|
-13
|
-8
|
12
|
510
|
-2
|
||
|
1408
|
4101
|
4101
|
4101
|
0
|
0
|
242
|
0
|
||||||
|
1409
|
4122
|
4110
|
4114
|
4094
|
4113
|
4110
|
-9
|
-12
|
24
|
638
|
0
|
||
|
1410
|
4100
|
4123
|
4123
|
4117
|
4117
|
4120
|
17
|
20
|
8
|
250
|
0
|
||
|
1411
|
4105
|
4105
|
4105
|
0
|
0
|
316
|
0
|
||||||
|
1412
|
4122
|
4121
|
4149
|
4111
|
4133
|
4132
|
11
|
10
|
286
|
3682
|
28
|
||
|
小计
|
1592158
|
714448
|
-49222
|
||||||||||
|
螺纹钢
|
1401
|
3498
|
3492
|
3493
|
3450
|
3451
|
3465
|
-47
|
-33
|
16038
|
43132
|
-8934
|
|
|
1402
|
3434
|
3440
|
3440
|
3420
|
3423
|
3424
|
-11
|
-10
|
104
|
4314
|
-4
|
||
|
1403
|
3493
|
3477
|
3477
|
3477
|
3477
|
3477
|
-16
|
-16
|
64
|
622
|
4
|
||
|
1404
|
3566
|
3566
|
3566
|
3542
|
3545
|
3551
|
-21
|
-15
|
40
|
302
|
18
|
||
|
1405
|
3623
|
3632
|
3640
|
3592
|
3603
|
3611
|
-20
|
-12
|
1342694
|
1464490
|
38608
|
||
|
1406
|
3617
|
3623
|
3629
|
3599
|
3599
|
3608
|
-18
|
-9
|
76
|
262
|
-8
|
||
|
1407
|
3639
|
3638
|
3638
|
3614
|
3614
|
3626
|
-25
|
-13
|
4
|
230
|
2
|
||
|
1408
|
3657
|
3629
|
3629
|
3629
|
3629
|
3629
|
-28
|
-28
|
4
|
110
|
4
|
||
|
1409
|
3661
|
3670
|
3670
|
3641
|
3651
|
3648
|
-10
|
-13
|
132
|
1202
|
28
|
||
|
1410
|
3675
|
3689
|
3690
|
3654
|
3663
|
3669
|
-12
|
-6
|
62370
|
561372
|
-6994
|
||
|
1411
|
3688
|
3669
|
3669
|
3669
|
3669
|
3669
|
-19
|
-19
|
2
|
358
|
0
|
||
|
1412
|
3688
|
3701
|
3701
|
3675
|
3675
|
3684
|
-13
|
-4
|
26
|
18
|
8
|
||
|
小计
|
1421554
|
2076412
|
22732
|
||||||||||
