|
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
|
52190
|
52200
|
52360
|
52040
|
52300
|
52260
|
110
|
70
|
10258
|
30792
|
-3040
|
||
|
1402
|
52270
|
52180
|
52400
|
52030
|
52300
|
52240
|
30
|
-30
|
40202
|
100078
|
-15288
|
||
|
1403
|
52310
|
52270
|
52470
|
52030
|
52280
|
52280
|
-30
|
-30
|
302256
|
226906
|
3826
|
||
|
1404
|
52330
|
52250
|
52490
|
52040
|
52310
|
52310
|
-20
|
-20
|
65242
|
113604
|
6340
|
||
|
1405
|
52340
|
52270
|
52470
|
52080
|
52300
|
52300
|
-40
|
-40
|
13760
|
32570
|
3382
|
||
|
1406
|
52310
|
52300
|
52480
|
52090
|
52300
|
52330
|
-10
|
20
|
1590
|
8392
|
362
|
||
|
1407
|
52370
|
52210
|
52490
|
52210
|
52280
|
52360
|
-90
|
-10
|
172
|
1658
|
52
|
||
|
1408
|
52460
|
52430
|
52540
|
52270
|
52360
|
52470
|
-100
|
10
|
128
|
1574
|
66
|
||
|
1409
|
52460
|
52460
|
52540
|
52300
|
52380
|
52430
|
-80
|
-30
|
94
|
970
|
28
|
||
|
1410
|
52470
|
52260
|
52590
|
52260
|
52430
|
52480
|
-40
|
10
|
112
|
1114
|
52
|
||
|
1411
|
52460
|
52350
|
52600
|
52330
|
52400
|
52490
|
-60
|
30
|
196
|
528
|
-48
|
||
|
1412
|
52660
|
52290
|
52600
|
52290
|
52380
|
52460
|
-280
|
-200
|
22
|
400
|
0
|
||
|
小计
|
434032
|
518586
|
-4268
|
||||||||||
|
铝
|
1401
|
14140
|
14110
|
14125
|
14095
|
14125
|
14115
|
-15
|
-25
|
2366
|
17910
|
-758
|
|
|
1402
|
14080
|
14075
|
14075
|
14025
|
14040
|
14040
|
-40
|
-40
|
5814
|
38508
|
-550
|
||
|
1403
|
14080
|
14070
|
14070
|
14000
|
14035
|
14020
|
-45
|
-60
|
13506
|
53020
|
-914
|
||
|
1404
|
14050
|
14040
|
14040
|
13950
|
13990
|
13975
|
-60
|
-75
|
13328
|
54700
|
5834
|
||
|
1405
|
14035
|
14030
|
14030
|
13930
|
13970
|
13955
|
-65
|
-80
|
6378
|
30202
|
3036
|
||
|
1406
|
14040
|
14010
|
14010
|
13925
|
13975
|
13945
|
-65
|
-95
|
2172
|
15170
|
1296
|
||
|
1407
|
14035
|
13980
|
13980
|
13910
|
13980
|
13950
|
-55
|
-85
|
332
|
3290
|
6
|
||
|
1408
|
14060
|
13985
|
14000
|
13910
|
13995
|
13970
|
-65
|
-90
|
110
|
1938
|
32
|
||
|
1409
|
14060
|
13960
|
13960
|
13955
|
13955
|
13955
|
-105
|
-105
|
28
|
634
|
24
|
||
|
1410
|
14065
|
13950
|
14000
|
13950
|
14000
|
13970
|
-65
|
-95
|
44
|
570
|
20
|
||
|
1411
|
14070
|
13970
|
13970
|
13970
|
13970
|
13970
|
-100
|
-100
|
4
|
68
|
4
|
||
|
1412
|
14000
|
14000
|
14000
|
13995
|
13995
|
13995
|
-5
|
-5
|
6
|
10
|
6
|
||
|
小计
|
44088
|
216020
|
8036
|
||||||||||
|
锌
|
1401
|
15180
|
15140
|
15195
|
15115
|
15140
|
15145
|
-40
|
-35
|
894
|
6640
|
-364
|
|
|
1402
|
15220
|
15205
|
15240
|
15140
|
15160
|
15195
|
-60
|
-25
|
7306
|
21046
|
-3210
|
||
|
1403
|
15290
|
15220
|
15285
|
15165
|
15195
|
15220
|
-95
|
-70
|
88138
|
109006
|
-4182
|
||
|
1404
|
15300
|
15240
|
15310
|
15195
|
15215
|
15235
|
-85
|
-65
|
16188
|
58812
|
3798
|
||
|
1405
|
15295
|
15280
|
15315
|
15190
|
15230
|
15255
|
-65
|
-40
|
9140
|
31874
|
1414
|
||
|
1406
|
15305
|
15260
|
15330
|
15200
|
15255
|
15280
|
-50
|
-25
|
478
|
1546
|
-20
|
||
|
1407
|
15325
|
15340
|
15340
|
15215
|
15215
|
15245
|
-110
|
-80
|
16
|
424
|
2
|
||
|
1408
|
15380
|
15380
|
15380
|
0
|
0
|
130
|
0
|
||||||
|
1409
|
15310
|
15310
|
15310
|
0
|
0
|
36
|
0
|
||||||
|
1410
|
15300
|
15300
|
15300
|
15295
|
15295
|
15295
|
-5
|
-5
|
4
|
68
|
-4
|
||
|
1411
|
15330
|
15370
|
15370
|
15370
|
15370
|
15370
|
40
|
40
|
2
|
28
|
0
|
||
|
1412
|
15460
|
15455
|
15455
|
-5
|
-5
|
24
|
0
|
||||||
|
小计
|
122166
|
229634
|
-2566
|
||||||||||
|
铅
|
1401
|
14355
|
14295
|
14400
|
14250
|
14400
|
14285
|
45
|
-70
|
250
|
7170
|
-134
|
|
|
1402
|
14385
|
14340
|
14350
|
14250
|
14275
|
14300
|
-110
|
-85
|
724
|
7550
|
-172
|
||
|
1403
|
14435
|
14380
|
14410
|
14300
|
14315
|
14355
|
-120
|
-80
|
2142
|
5394
|
114
|
||
|
1404
|
14485
|
14390
|
14430
|
14335
|
14355
|
14390
|
-130
|
-95
|
512
|
5462
|
12
|
||
|
1405
|
14495
|
14445
|
14445
|
14355
|
14400
|
14395
|
-95
|
-100
|
134
|
382
|
32
|
||
|
1406
|
14480
|
14475
|
14475
|
-5
|
-5
|
48
|
0
|
||||||
|
1407
|
14550
|
14550
|
14550
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
14580
|
14480
|
14480
|
-100
|
-100
|
0
|
|||||||
|
1409
|
14630
|
14630
|
14630
|
0
|
0
|
0
|
|||||||
|
1410
|
14640
|
14540
|
14540
|
-100
|
-100
|
0
|
|||||||
|
1411
|
14565
|
14565
|
14565
|
0
|
0
|
0
|
|||||||
|
1412
|
14665
|
14565
|
14565
|
-100
|
-100
|
0
|
|||||||
|
小计
|
3762
|
26010
|
-148
|
||||||||||
|
黄金
|
1401
|
239.50
|
239.85
|
243.20
|
232.70
|
239.50
|
237.30
|
0.00
|
-2.20
|
370
|
890
|
-16
|
|
|
1402
|
239.65
|
238.45
|
238.45
|
236.05
|
237.30
|
237.35
|
-2.35
|
-2.30
|
20
|
82
|
2
|
||
|
1403
|
240.20
|
238.55
|
239.35
|
237.35
|
238.05
|
238.40
|
-2.15
|
-1.80
|
44
|
150
|
4
|
||
|
1404
|
241.30
|
239.35
|
239.35
|
239.25
|
239.25
|
239.30
|
-2.05
|
-2.00
|
4
|
60
|
-2
|
||
|
1405
|
242.40
|
240.55
|
240.55
|
238.70
|
239.30
|
239.50
|
-3.10
|
-2.90
|
12
|
108
|
-4
|
||
|
1406
|
242.75
|
240.55
|
241.80
|
238.60
|
239.40
|
240.45
|
-3.35
|
-2.30
|
153486
|
169098
|
-4224
|
||
|
1407
|
243.70
|
241.75
|
242.00
|
240.05
|
240.75
|
241.40
|
-2.95
|
-2.30
|
48
|
78
|
-6
|
||
|
1408
|
243.65
|
240.90
|
240.90
|
-2.75
|
-2.75
|
126
|
0
|
||||||
|
1410
|
243.65
|
242.20
|
242.20
|
-1.45
|
-1.45
|
22
|
0
|
||||||
|
1412
|
244.00
|
242.20
|
243.15
|
240.00
|
240.95
|
241.75
|
-3.05
|
-2.25
|
126
|
378
|
-2
|
||
|
小计
|
154110
|
170992
|
-4248
|
||||||||||
|
白银
|
1401
|
4097
|
4048
|
4073
|
3988
|
4006
|
4031
|
-91
|
-66
|
33718
|
21360
|
-7050
|
|
|
1402
|
4128
|
4073
|
4099
|
4016
|
4033
|
4059
|
-95
|
-69
|
1004
|
9010
|
22
|
||
|
1403
|
4142
|
4096
|
4118
|
4037
|
4057
|
4078
|
-85
|
-64
|
492
|
5528
|
-14
|
||
|
1404
|
4154
|
4110
|
4121
|
4076
|
4077
|
4089
|
-77
|
-65
|
78
|
346
|
34
|
||
|
1405
|
4169
|
4117
|
4151
|
4063
|
4077
|
4102
|
-92
|
-67
|
3542
|
2024
|
54
|
||
|
1406
|
4200
|
4140
|
4174
|
4079
|
4099
|
4136
|
-101
|
-64
|
2712884
|
625272
|
-23282
|
||
|
1407
|
4198
|
4157
|
4164
|
4104
|
4110
|
4146
|
-88
|
-52
|
52
|
508
|
-2
|
||
|
1408
|
4189
|
4157
|
4168
|
4098
|
4119
|
4138
|
-70
|
-51
|
20
|
312
|
2
|
||
|
1409
|
4209
|
4159
|
4174
|
4102
|
4121
|
4129
|
-88
|
-80
|
132
|
608
|
-8
|
||
|
1410
|
4216
|
4166
|
4182
|
4135
|
4135
|
4146
|
-81
|
-70
|
74
|
250
|
-58
|
||
|
1411
|
4201
|
4175
|
4175
|
4138
|
4138
|
4151
|
-63
|
-50
|
12
|
306
|
-8
|
||
|
1412
|
4231
|
4197
|
4212
|
4128
|
4142
|
4168
|
-89
|
-63
|
1472
|
4658
|
192
|
||
|
小计
|
2753480
|
670182
|
-30118
|
||||||||||
|
螺纹钢
|
1401
|
3417
|
3374
|
3380
|
3290
|
3347
|
3344
|
-70
|
-73
|
14230
|
13264
|
-6094
|
|
|
1402
|
3395
|
3363
|
3377
|
3339
|
3339
|
3351
|
-56
|
-44
|
490
|
4444
|
152
|
||
|
1403
|
3481
|
3460
|
3460
|
3442
|
3442
|
3450
|
-39
|
-31
|
16
|
630
|
8
|
||
|
1404
|
3541
|
3534
|
3536
|
3510
|
3535
|
3524
|
-6
|
-17
|
126
|
384
|
64
|
||
|
1405
|
3602
|
3574
|
3592
|
3562
|
3570
|
3575
|
-32
|
-27
|
1260888
|
1419640
|
-116124
|
||
|
1406
|
3619
|
3568
|
3580
|
3567
|
3580
|
3572
|
-39
|
-47
|
28
|
280
|
2
|
||
|
1407
|
3605
|
3558
|
3558
|
-47
|
-47
|
230
|
0
|
||||||
|
1408
|
3634
|
3605
|
3605
|
3605
|
3605
|
3605
|
-29
|
-29
|
2
|
76
|
-2
|
||
|
1409
|
3658
|
3613
|
3642
|
3613
|
3630
|
3637
|
-28
|
-21
|
550
|
1420
|
174
|
||
|
1410
|
3665
|
3645
|
3670
|
3638
|
3645
|
3650
|
-20
|
-15
|
111684
|
579452
|
-7620
|
||
|
1411
|
3648
|
3648
|
3653
|
3648
|
3653
|
3648
|
5
|
0
|
104
|
462
|
102
|
||
|
1412
|
3669
|
3657
|
3670
|
3657
|
3660
|
3662
|
-9
|
-7
|
6
|
20
|
0
|
||
|
小计
|
1388124
|
2020302
|
-129338
|
||||||||||
