|
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
|
52090
|
51890
|
52100
|
51810
|
51880
|
51980
|
-210
|
-110
|
9260
|
25880
|
-1200
|
||
|
1402
|
52110
|
51930
|
52080
|
51690
|
51800
|
51930
|
-310
|
-180
|
20992
|
74838
|
-3360
|
||
|
1403
|
52140
|
51900
|
52080
|
51670
|
51770
|
51890
|
-370
|
-250
|
243308
|
220868
|
-11206
|
||
|
1404
|
52100
|
51860
|
52030
|
51650
|
51720
|
51870
|
-380
|
-230
|
86050
|
145618
|
4498
|
||
|
1405
|
52070
|
51880
|
51990
|
51620
|
51670
|
51830
|
-400
|
-240
|
13512
|
42610
|
1616
|
||
|
1406
|
52050
|
51820
|
51980
|
51630
|
51670
|
51830
|
-380
|
-220
|
1598
|
9202
|
88
|
||
|
1407
|
52020
|
51650
|
51920
|
51650
|
51650
|
51840
|
-370
|
-180
|
302
|
1860
|
174
|
||
|
1408
|
52020
|
51690
|
51960
|
51680
|
51770
|
51870
|
-250
|
-150
|
56
|
1528
|
24
|
||
|
1409
|
52130
|
51760
|
51980
|
51700
|
51750
|
51880
|
-380
|
-250
|
178
|
912
|
-30
|
||
|
1410
|
52080
|
51760
|
51930
|
51750
|
51770
|
51820
|
-310
|
-260
|
100
|
1130
|
-10
|
||
|
1411
|
52160
|
51760
|
51960
|
51750
|
51750
|
51820
|
-410
|
-340
|
72
|
508
|
-8
|
||
|
1412
|
52120
|
51940
|
51940
|
51710
|
51710
|
51860
|
-410
|
-260
|
60
|
548
|
24
|
||
|
小计
|
375488
|
525502
|
-9390
|
||||||||||
|
铝
|
1401
|
14100
|
14080
|
14085
|
14035
|
14045
|
14065
|
-55
|
-35
|
2390
|
14300
|
-1280
|
|
|
1402
|
14015
|
14010
|
14010
|
13930
|
13945
|
13975
|
-70
|
-40
|
2826
|
37890
|
-342
|
||
|
1403
|
14005
|
13995
|
14015
|
13920
|
13920
|
13965
|
-85
|
-40
|
7706
|
49150
|
-2092
|
||
|
1404
|
13980
|
13975
|
14010
|
13900
|
13905
|
13960
|
-75
|
-20
|
9372
|
51162
|
-1902
|
||
|
1405
|
13975
|
13960
|
13985
|
13895
|
13900
|
13935
|
-75
|
-40
|
4542
|
31950
|
1778
|
||
|
1406
|
13965
|
13960
|
13995
|
13900
|
13905
|
13935
|
-60
|
-30
|
1062
|
16290
|
804
|
||
|
1407
|
13965
|
13940
|
13955
|
13905
|
13905
|
13935
|
-60
|
-30
|
90
|
3308
|
-68
|
||
|
1408
|
13970
|
13950
|
13960
|
13930
|
13930
|
13940
|
-40
|
-30
|
50
|
2046
|
0
|
||
|
1409
|
14020
|
13950
|
13950
|
13935
|
13935
|
13940
|
-85
|
-80
|
42
|
678
|
42
|
||
|
1410
|
14035
|
13995
|
13995
|
13995
|
13995
|
13995
|
-40
|
-40
|
6
|
566
|
0
|
||
|
1411
|
13965
|
13965
|
13965
|
0
|
0
|
68
|
0
|
||||||
|
1412
|
13990
|
13990
|
13990
|
13960
|
13960
|
13980
|
-30
|
-10
|
6
|
14
|
4
|
||
|
小计
|
28092
|
207422
|
-3056
|
||||||||||
|
锌
|
1401
|
15080
|
15000
|
15030
|
15000
|
15000
|
15015
|
-80
|
-65
|
1470
|
3630
|
-1200
|
|
|
1402
|
15125
|
15065
|
15065
|
14960
|
15005
|
15015
|
-120
|
-110
|
5260
|
17218
|
-2344
|
||
|
1403
|
15180
|
15100
|
15105
|
14970
|
15000
|
15025
|
-180
|
-155
|
85904
|
98310
|
-7710
|
||
|
1404
|
15200
|
15115
|
15120
|
14980
|
15015
|
15045
|
-185
|
-155
|
29402
|
65504
|
-742
|
||
|
1405
|
15195
|
15140
|
15140
|
14995
|
15025
|
15040
|
-170
|
-155
|
10444
|
33620
|
-160
|
||
|
1406
|
15210
|
15110
|
15110
|
15010
|
15060
|
15070
|
-150
|
-140
|
144
|
2136
|
36
|
||
|
1407
|
15300
|
15100
|
15110
|
15035
|
15085
|
15095
|
-215
|
-205
|
120
|
500
|
76
|
||
|
1408
|
15415
|
15095
|
15145
|
15080
|
15125
|
15125
|
-290
|
-290
|
112
|
152
|
22
|
||
|
1409
|
15330
|
15070
|
15070
|
15070
|
15070
|
15070
|
-260
|
-260
|
4
|
44
|
0
|
||
|
1410
|
15240
|
15115
|
15115
|
15115
|
15115
|
15115
|
-125
|
-125
|
2
|
78
|
2
|
||
|
1411
|
15325
|
15090
|
15095
|
15090
|
15095
|
15090
|
-230
|
-235
|
4
|
22
|
0
|
||
|
1412
|
15280
|
15215
|
15225
|
15160
|
15225
|
15200
|
-55
|
-80
|
6
|
22
|
-2
|
||
|
小计
|
132872
|
221236
|
-12022
|
||||||||||
|
铅
|
1401
|
14235
|
14110
|
14120
|
14070
|
14100
|
14085
|
-135
|
-150
|
1300
|
6680
|
-310
|
|
|
1402
|
14255
|
14180
|
14195
|
14105
|
14105
|
14165
|
-150
|
-90
|
1588
|
7608
|
418
|
||
|
1403
|
14320
|
14265
|
14265
|
14190
|
14190
|
14220
|
-130
|
-100
|
974
|
5162
|
-106
|
||
|
1404
|
14330
|
14270
|
14280
|
14215
|
14215
|
14245
|
-115
|
-85
|
810
|
5780
|
34
|
||
|
1405
|
14380
|
14305
|
14310
|
14270
|
14270
|
14295
|
-110
|
-85
|
212
|
542
|
34
|
||
|
1406
|
14390
|
14380
|
14380
|
-10
|
-10
|
46
|
0
|
||||||
|
1407
|
14485
|
14465
|
14465
|
-20
|
-20
|
4
|
0
|
||||||
|
1408
|
14540
|
14540
|
14540
|
0
|
0
|
0
|
|||||||
|
1409
|
14550
|
14550
|
14550
|
0
|
0
|
0
|
|||||||
|
1410
|
14530
|
14440
|
14440
|
-90
|
-90
|
0
|
|||||||
|
1411
|
14470
|
14470
|
14470
|
0
|
0
|
0
|
|||||||
|
1412
|
14465
|
14375
|
14375
|
-90
|
-90
|
0
|
|||||||
|
小计
|
4884
|
25822
|
70
|
||||||||||
|
黄金
|
1401
|
241.15
|
242.95
|
244.35
|
242.95
|
244.35
|
243.25
|
3.20
|
2.10
|
126
|
780
|
-24
|
|
|
1402
|
241.60
|
244.30
|
244.80
|
242.45
|
242.45
|
243.70
|
0.85
|
2.10
|
8
|
80
|
-4
|
||
|
1403
|
242.90
|
242.80
|
245.50
|
241.30
|
244.75
|
244.60
|
1.85
|
1.70
|
106
|
138
|
0
|
||
|
1404
|
244.10
|
244.10
|
246.05
|
244.10
|
245.55
|
245.00
|
1.45
|
0.90
|
14
|
78
|
-2
|
||
|
1405
|
244.80
|
244.85
|
247.65
|
244.30
|
246.45
|
245.70
|
1.65
|
0.90
|
86
|
118
|
4
|
||
|
1406
|
244.70
|
245.50
|
248.35
|
244.65
|
246.90
|
246.35
|
2.20
|
1.65
|
240660
|
170620
|
-1864
|
||
|
1407
|
246.00
|
245.60
|
247.90
|
245.15
|
247.90
|
246.05
|
1.90
|
0.05
|
8
|
62
|
-2
|
||
|
1408
|
245.15
|
248.30
|
248.30
|
247.95
|
247.95
|
248.00
|
2.80
|
2.85
|
22
|
146
|
14
|
||
|
1410
|
245.80
|
248.60
|
248.60
|
248.45
|
248.45
|
248.50
|
2.65
|
2.70
|
6
|
30
|
6
|
||
|
1412
|
246.40
|
246.35
|
249.35
|
245.60
|
247.90
|
247.80
|
1.50
|
1.40
|
294
|
696
|
6
|
||
|
小计
|
241330
|
172748
|
-1866
|
||||||||||
|
白银
|
1401
|
4096
|
4101
|
4136
|
4078
|
4088
|
4105
|
-8
|
9
|
6352
|
14788
|
-1600
|
|
|
1402
|
4123
|
4125
|
4163
|
4104
|
4113
|
4130
|
-10
|
7
|
2384
|
9348
|
24
|
||
|
1403
|
4152
|
4136
|
4186
|
4132
|
4132
|
4158
|
-20
|
6
|
628
|
5526
|
150
|
||
|
1404
|
4163
|
4160
|
4195
|
4153
|
4153
|
4166
|
-10
|
3
|
42
|
436
|
0
|
||
|
1405
|
4180
|
4193
|
4231
|
4162
|
4176
|
4185
|
-4
|
5
|
3216
|
1906
|
-230
|
||
|
1406
|
4198
|
4215
|
4250
|
4181
|
4194
|
4205
|
-4
|
7
|
2672588
|
601888
|
-23764
|
||
|
1407
|
4203
|
4202
|
4250
|
4192
|
4201
|
4217
|
-2
|
14
|
364
|
486
|
-92
|
||
|
1408
|
4219
|
4211
|
4237
|
4211
|
4237
|
4224
|
18
|
5
|
4
|
424
|
0
|
||
|
1409
|
4218
|
4211
|
4216
|
4206
|
4215
|
4213
|
-3
|
-5
|
26
|
588
|
-8
|
||
|
1410
|
4220
|
4271
|
4271
|
4227
|
4227
|
4249
|
7
|
29
|
4
|
276
|
0
|
||
|
1411
|
4227
|
4280
|
4280
|
4230
|
4244
|
4254
|
17
|
27
|
24
|
278
|
-6
|
||
|
1412
|
4258
|
4275
|
4297
|
4237
|
4245
|
4253
|
-13
|
-5
|
3974
|
5060
|
80
|
||
|
小计
|
2689606
|
641004
|
-25446
|
||||||||||
|
螺纹钢
|
1401
|
3315
|
3300
|
3302
|
3273
|
3273
|
3288
|
-42
|
-27
|
2880
|
9960
|
-1260
|
|
|
1402
|
3312
|
3329
|
3339
|
3298
|
3298
|
3306
|
-14
|
-6
|
368
|
4186
|
-170
|
||
|
1403
|
3432
|
3394
|
3394
|
-38
|
-38
|
624
|
0
|
||||||
|
1404
|
3482
|
3471
|
3471
|
3471
|
3471
|
3471
|
-11
|
-11
|
8
|
400
|
0
|
||
|
1405
|
3550
|
3531
|
3540
|
3512
|
3515
|
3526
|
-35
|
-24
|
1107724
|
1345560
|
-10234
|
||
|
1406
|
3558
|
3519
|
3541
|
3518
|
3528
|
3535
|
-30
|
-23
|
116
|
310
|
-8
|
||
|
1407
|
3571
|
3562
|
3562
|
3550
|
3550
|
3551
|
-21
|
-20
|
14
|
230
|
-2
|
||
|
1408
|
3587
|
3548
|
3563
|
3548
|
3557
|
3557
|
-30
|
-30
|
30
|
54
|
-10
|
||
|
1409
|
3612
|
3565
|
3605
|
3565
|
3587
|
3590
|
-25
|
-22
|
224
|
1452
|
26
|
||
|
1410
|
3642
|
3629
|
3634
|
3612
|
3612
|
3624
|
-30
|
-18
|
136696
|
563744
|
-5576
|
||
|
1411
|
3636
|
3629
|
3637
|
3629
|
3637
|
3632
|
1
|
-4
|
20
|
456
|
-8
|
||
|
1412
|
3650
|
3632
|
3639
|
3612
|
3639
|
3634
|
-11
|
-16
|
18
|
34
|
8
|
||
|
小计
|
1248098
|
1927010
|
-17234
|
||||||||||
