|
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
|
52480
|
52430
|
52480
|
51900
|
51940
|
52090
|
-540
|
-390
|
10380
|
27080
|
-2430
|
||
|
1402
|
52530
|
52450
|
52460
|
51860
|
51920
|
52110
|
-610
|
-420
|
27786
|
78198
|
-8076
|
||
|
1403
|
52540
|
52500
|
52500
|
51840
|
51920
|
52140
|
-620
|
-400
|
299664
|
232074
|
-8150
|
||
|
1404
|
52570
|
52470
|
52470
|
51820
|
51880
|
52100
|
-690
|
-470
|
97328
|
141120
|
15788
|
||
|
1405
|
52540
|
52520
|
52520
|
51800
|
51830
|
52070
|
-710
|
-470
|
25668
|
40994
|
5864
|
||
|
1406
|
52560
|
52460
|
52460
|
51800
|
51820
|
52050
|
-740
|
-510
|
2592
|
9114
|
376
|
||
|
1407
|
52610
|
52400
|
52400
|
51830
|
51860
|
52020
|
-750
|
-590
|
256
|
1686
|
4
|
||
|
1408
|
52540
|
52420
|
52420
|
51860
|
51890
|
52020
|
-650
|
-520
|
168
|
1504
|
-14
|
||
|
1409
|
52640
|
52380
|
52500
|
51900
|
51930
|
52130
|
-710
|
-510
|
152
|
942
|
-38
|
||
|
1410
|
52620
|
52390
|
52450
|
51920
|
51930
|
52080
|
-690
|
-540
|
148
|
1140
|
12
|
||
|
1411
|
52630
|
52570
|
52570
|
51910
|
51960
|
52160
|
-670
|
-470
|
166
|
516
|
-16
|
||
|
1412
|
52670
|
52570
|
52570
|
51900
|
51900
|
52120
|
-770
|
-550
|
218
|
524
|
94
|
||
|
小计
|
464526
|
534892
|
3414
|
||||||||||
|
铝
|
1401
|
14115
|
14115
|
14115
|
14090
|
14090
|
14100
|
-25
|
-15
|
2210
|
15580
|
-1370
|
|
|
1402
|
14045
|
14015
|
14030
|
14000
|
14015
|
14015
|
-30
|
-30
|
2210
|
38232
|
-152
|
||
|
1403
|
14035
|
14030
|
14035
|
13985
|
14010
|
14005
|
-25
|
-30
|
5202
|
51242
|
-884
|
||
|
1404
|
14000
|
14000
|
14000
|
13960
|
13995
|
13980
|
-5
|
-20
|
5210
|
53064
|
-1018
|
||
|
1405
|
14005
|
14030
|
14030
|
13965
|
13980
|
13975
|
-25
|
-30
|
1914
|
30172
|
160
|
||
|
1406
|
13985
|
13975
|
13985
|
13955
|
13980
|
13965
|
-5
|
-20
|
762
|
15486
|
350
|
||
|
1407
|
13975
|
13970
|
13980
|
13950
|
13965
|
13965
|
-10
|
-10
|
66
|
3376
|
16
|
||
|
1408
|
13975
|
13980
|
13980
|
13950
|
13965
|
13970
|
-10
|
-5
|
76
|
2046
|
34
|
||
|
1409
|
14020
|
14020
|
14020
|
0
|
0
|
636
|
0
|
||||||
|
1410
|
14040
|
14035
|
14035
|
-5
|
-5
|
566
|
0
|
||||||
|
1411
|
13970
|
13965
|
13965
|
-5
|
-5
|
68
|
0
|
||||||
|
1412
|
13995
|
13990
|
13990
|
-5
|
-5
|
10
|
0
|
||||||
|
小计
|
17650
|
210478
|
-2864
|
||||||||||
|
锌
|
1401
|
15160
|
15130
|
15130
|
15050
|
15050
|
15080
|
-110
|
-80
|
2450
|
4830
|
-1510
|
|
|
1402
|
15210
|
15215
|
15245
|
15080
|
15110
|
15125
|
-100
|
-85
|
8438
|
19562
|
-794
|
||
|
1403
|
15260
|
15260
|
15280
|
15090
|
15120
|
15180
|
-140
|
-80
|
88134
|
106020
|
-6620
|
||
|
1404
|
15280
|
15275
|
15300
|
15110
|
15140
|
15200
|
-140
|
-80
|
22624
|
66246
|
3606
|
||
|
1405
|
15300
|
15300
|
15315
|
15125
|
15150
|
15195
|
-150
|
-105
|
8710
|
33780
|
582
|
||
|
1406
|
15315
|
15280
|
15280
|
15135
|
15175
|
15210
|
-140
|
-105
|
68
|
2100
|
-10
|
||
|
1407
|
15265
|
15300
|
15300
|
15300
|
15300
|
15300
|
35
|
35
|
4
|
424
|
0
|
||
|
1408
|
15380
|
15415
|
15415
|
35
|
35
|
130
|
0
|
||||||
|
1409
|
15310
|
15345
|
15345
|
15310
|
15335
|
15330
|
25
|
20
|
16
|
44
|
8
|
||
|
1410
|
15360
|
15240
|
15240
|
15240
|
15240
|
15240
|
-120
|
-120
|
2
|
76
|
0
|
||
|
1411
|
15370
|
15370
|
15370
|
15240
|
15240
|
15325
|
-130
|
-45
|
6
|
22
|
-6
|
||
|
1412
|
15455
|
15280
|
15280
|
15280
|
15280
|
15280
|
-175
|
-175
|
2
|
24
|
0
|
||
|
小计
|
130454
|
233258
|
-4744
|
||||||||||
|
铅
|
1401
|
14300
|
14270
|
14270
|
14210
|
14210
|
14235
|
-90
|
-65
|
190
|
6990
|
-190
|
|
|
1402
|
14290
|
14310
|
14335
|
14200
|
14200
|
14255
|
-90
|
-35
|
778
|
7190
|
-14
|
||
|
1403
|
14370
|
14350
|
14405
|
14270
|
14270
|
14320
|
-100
|
-50
|
1204
|
5268
|
86
|
||
|
1404
|
14415
|
14400
|
14400
|
14275
|
14300
|
14330
|
-115
|
-85
|
828
|
5746
|
198
|
||
|
1405
|
14385
|
14425
|
14425
|
14340
|
14340
|
14380
|
-45
|
-5
|
92
|
508
|
48
|
||
|
1406
|
14475
|
14390
|
14390
|
14390
|
14390
|
14390
|
-85
|
-85
|
2
|
46
|
-2
|
||
|
1407
|
14550
|
14485
|
14485
|
-65
|
-65
|
4
|
0
|
||||||
|
1408
|
14540
|
14540
|
14540
|
0
|
0
|
0
|
|||||||
|
1409
|
14550
|
14550
|
14550
|
0
|
0
|
0
|
|||||||
|
1410
|
14530
|
14530
|
14530
|
0
|
0
|
0
|
|||||||
|
1411
|
14455
|
14455
|
14455
|
0
|
0
|
0
|
|||||||
|
1412
|
14555
|
14465
|
14465
|
-90
|
-90
|
0
|
|||||||
|
小计
|
3094
|
25752
|
126
|
||||||||||
|
黄金
|
1401
|
239.20
|
240.80
|
242.00
|
240.75
|
242.00
|
241.15
|
2.80
|
1.95
|
18
|
804
|
-6
|
|
|
1402
|
241.30
|
241.60
|
241.60
|
241.60
|
241.60
|
241.60
|
0.30
|
0.30
|
2
|
84
|
2
|
||
|
1403
|
241.30
|
242.45
|
244.70
|
242.00
|
244.30
|
242.90
|
3.00
|
1.60
|
46
|
138
|
-10
|
||
|
1404
|
242.30
|
242.00
|
245.15
|
242.00
|
245.15
|
244.10
|
2.85
|
1.80
|
34
|
80
|
2
|
||
|
1405
|
243.45
|
243.85
|
246.50
|
242.00
|
245.85
|
244.80
|
2.40
|
1.35
|
116
|
114
|
0
|
||
|
1406
|
243.35
|
242.95
|
247.00
|
242.80
|
246.40
|
244.70
|
3.05
|
1.35
|
232996
|
172484
|
682
|
||
|
1407
|
244.10
|
243.80
|
247.35
|
243.80
|
247.35
|
246.00
|
3.25
|
1.90
|
14
|
64
|
-6
|
||
|
1408
|
245.20
|
244.35
|
246.30
|
244.35
|
246.30
|
245.15
|
1.10
|
-0.05
|
10
|
132
|
2
|
||
|
1410
|
245.75
|
245.35
|
246.75
|
245.35
|
246.75
|
245.80
|
1.00
|
0.05
|
10
|
24
|
2
|
||
|
1412
|
244.35
|
243.90
|
247.85
|
243.90
|
247.20
|
246.40
|
2.85
|
2.05
|
400
|
690
|
116
|
||
|
小计
|
233646
|
174614
|
784
|
||||||||||
|
白银
|
1401
|
4084
|
4091
|
4127
|
4075
|
4103
|
4096
|
19
|
12
|
11120
|
16388
|
-2668
|
|
|
1402
|
4113
|
4122
|
4154
|
4099
|
4132
|
4123
|
19
|
10
|
1940
|
9324
|
150
|
||
|
1403
|
4138
|
4135
|
4174
|
4124
|
4150
|
4152
|
12
|
14
|
830
|
5376
|
-244
|
||
|
1404
|
4166
|
4167
|
4181
|
4150
|
4178
|
4163
|
12
|
-3
|
40
|
436
|
12
|
||
|
1405
|
4165
|
4178
|
4217
|
4158
|
4192
|
4180
|
27
|
15
|
3124
|
2136
|
216
|
||
|
1406
|
4191
|
4196
|
4238
|
4175
|
4213
|
4198
|
22
|
7
|
2761576
|
625652
|
-42566
|
||
|
1407
|
4207
|
4203
|
4235
|
4185
|
4214
|
4203
|
7
|
-4
|
196
|
578
|
64
|
||
|
1408
|
4218
|
4196
|
4227
|
4196
|
4219
|
4219
|
1
|
1
|
150
|
424
|
94
|
||
|
1409
|
4211
|
4203
|
4239
|
4203
|
4233
|
4218
|
22
|
7
|
88
|
596
|
-30
|
||
|
1410
|
4195
|
4236
|
4236
|
4212
|
4216
|
4220
|
21
|
25
|
8
|
276
|
4
|
||
|
1411
|
4210
|
4254
|
4254
|
4219
|
4219
|
4227
|
9
|
17
|
28
|
284
|
-22
|
||
|
1412
|
4233
|
4227
|
4288
|
4221
|
4269
|
4258
|
36
|
25
|
2608
|
4980
|
-154
|
||
|
小计
|
2781708
|
666450
|
-45144
|
||||||||||
|
螺纹钢
|
1401
|
3326
|
3327
|
3328
|
3291
|
3291
|
3315
|
-35
|
-11
|
780
|
11220
|
-660
|
|
|
1402
|
3347
|
3317
|
3317
|
3305
|
3316
|
3312
|
-31
|
-35
|
88
|
4356
|
2
|
||
|
1403
|
3448
|
3432
|
3432
|
3432
|
3432
|
3432
|
-16
|
-16
|
6
|
624
|
-6
|
||
|
1404
|
3528
|
3491
|
3491
|
3473
|
3473
|
3482
|
-55
|
-46
|
4
|
400
|
0
|
||
|
1405
|
3582
|
3587
|
3588
|
3528
|
3540
|
3550
|
-42
|
-32
|
1260658
|
1355794
|
9670
|
||
|
1406
|
3581
|
3569
|
3574
|
3539
|
3544
|
3558
|
-37
|
-23
|
360
|
318
|
38
|
||
|
1407
|
3608
|
3580
|
3580
|
3569
|
3569
|
3571
|
-39
|
-37
|
22
|
232
|
0
|
||
|
1408
|
3604
|
3596
|
3597
|
3569
|
3569
|
3587
|
-35
|
-17
|
22
|
64
|
-10
|
||
|
1409
|
3643
|
3639
|
3639
|
3600
|
3607
|
3612
|
-36
|
-31
|
86
|
1426
|
2
|
||
|
1410
|
3663
|
3667
|
3669
|
3626
|
3636
|
3642
|
-27
|
-21
|
138992
|
569320
|
-9722
|
||
|
1411
|
3662
|
3631
|
3641
|
3631
|
3641
|
3636
|
-21
|
-26
|
4
|
464
|
0
|
||
|
1412
|
3678
|
3659
|
3659
|
3628
|
3647
|
3650
|
-31
|
-28
|
28
|
26
|
0
|
||
|
小计
|
1401050
|
1944244
|
-686
|
||||||||||
