|
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
|
52120
|
52210
|
52210
|
51460
|
51460
|
51780
|
-660
|
-340
|
16240
|
17900
|
-4990
|
||
|
1402
|
52050
|
52070
|
52170
|
51300
|
51340
|
51640
|
-710
|
-410
|
33740
|
64562
|
-7124
|
||
|
1403
|
51950
|
52000
|
52160
|
51210
|
51220
|
51660
|
-730
|
-290
|
362562
|
237872
|
22992
|
||
|
1404
|
51920
|
51990
|
52110
|
51170
|
51200
|
51590
|
-720
|
-330
|
172190
|
185828
|
30358
|
||
|
1405
|
51860
|
51960
|
52050
|
51090
|
51100
|
51520
|
-760
|
-340
|
37814
|
55006
|
11266
|
||
|
1406
|
51840
|
51900
|
52030
|
51070
|
51070
|
51420
|
-770
|
-420
|
6516
|
11062
|
1502
|
||
|
1407
|
51830
|
51980
|
51980
|
51040
|
51050
|
51570
|
-780
|
-260
|
944
|
2548
|
454
|
||
|
1408
|
51860
|
51620
|
51780
|
51050
|
51100
|
51410
|
-760
|
-450
|
94
|
1592
|
-2
|
||
|
1409
|
51870
|
52000
|
52000
|
50950
|
50950
|
51550
|
-920
|
-320
|
148
|
978
|
20
|
||
|
1410
|
51880
|
51720
|
51790
|
51040
|
51040
|
51380
|
-840
|
-500
|
108
|
1132
|
-16
|
||
|
1411
|
51880
|
51930
|
51930
|
50970
|
50970
|
51440
|
-910
|
-440
|
90
|
506
|
14
|
||
|
1412
|
51880
|
51910
|
51910
|
50960
|
50960
|
51340
|
-920
|
-540
|
200
|
662
|
76
|
||
|
小计
|
630646
|
579648
|
54550
|
||||||||||
|
铝
|
1401
|
13990
|
13985
|
13985
|
13900
|
13900
|
13940
|
-90
|
-50
|
2310
|
9290
|
-1640
|
|
|
1402
|
13895
|
13845
|
13890
|
13805
|
13810
|
13840
|
-85
|
-55
|
2798
|
37530
|
-734
|
||
|
1403
|
13900
|
13875
|
13900
|
13810
|
13810
|
13845
|
-90
|
-55
|
5276
|
48812
|
110
|
||
|
1404
|
13880
|
13820
|
13895
|
13800
|
13805
|
13835
|
-75
|
-45
|
9890
|
56486
|
2282
|
||
|
1405
|
13870
|
13850
|
13885
|
13805
|
13810
|
13835
|
-60
|
-35
|
3730
|
36866
|
1342
|
||
|
1406
|
13885
|
13835
|
13870
|
13810
|
13810
|
13835
|
-75
|
-50
|
1558
|
18664
|
778
|
||
|
1407
|
13895
|
13865
|
13865
|
13830
|
13830
|
13835
|
-65
|
-60
|
194
|
3470
|
52
|
||
|
1408
|
13890
|
13890
|
13890
|
0
|
0
|
2094
|
0
|
||||||
|
1409
|
13915
|
13845
|
13895
|
13845
|
13895
|
13875
|
-20
|
-40
|
10
|
764
|
2
|
||
|
1410
|
13925
|
13940
|
13950
|
13900
|
13900
|
13935
|
-25
|
10
|
8
|
570
|
4
|
||
|
1411
|
13955
|
13955
|
13955
|
0
|
0
|
68
|
0
|
||||||
|
1412
|
13980
|
13890
|
13955
|
13890
|
13955
|
13920
|
-25
|
-60
|
4
|
16
|
2
|
||
|
小计
|
25778
|
214630
|
2198
|
||||||||||
|
锌
|
1401
|
15045
|
15040
|
15050
|
14950
|
14970
|
15010
|
-75
|
-35
|
850
|
2610
|
-490
|
|
|
1402
|
15070
|
15085
|
15085
|
14975
|
14995
|
15005
|
-75
|
-65
|
1848
|
15902
|
-390
|
||
|
1403
|
15065
|
15075
|
15095
|
14970
|
15000
|
15015
|
-65
|
-50
|
62348
|
90758
|
-3204
|
||
|
1404
|
15080
|
15080
|
15110
|
14990
|
15020
|
15030
|
-60
|
-50
|
17790
|
71208
|
3074
|
||
|
1405
|
15090
|
15090
|
15120
|
15000
|
15020
|
15035
|
-70
|
-55
|
3800
|
34880
|
104
|
||
|
1406
|
15095
|
15120
|
15140
|
15010
|
15035
|
15090
|
-60
|
-5
|
730
|
2184
|
-28
|
||
|
1407
|
15105
|
15100
|
15100
|
15070
|
15070
|
15070
|
-35
|
-35
|
18
|
500
|
-10
|
||
|
1408
|
15125
|
15125
|
15125
|
0
|
0
|
152
|
0
|
||||||
|
1409
|
15150
|
15130
|
15130
|
15100
|
15100
|
15115
|
-50
|
-35
|
4
|
44
|
0
|
||
|
1410
|
15125
|
15065
|
15065
|
15065
|
15065
|
15065
|
-60
|
-60
|
2
|
72
|
-2
|
||
|
1411
|
15100
|
15100
|
15100
|
0
|
0
|
22
|
0
|
||||||
|
1412
|
15220
|
15220
|
15220
|
0
|
0
|
24
|
0
|
||||||
|
小计
|
87390
|
218356
|
-946
|
||||||||||
|
铅
|
1401
|
14055
|
13990
|
14000
|
13920
|
13970
|
13960
|
-85
|
-95
|
280
|
4010
|
-100
|
|
|
1402
|
14140
|
14105
|
14120
|
13980
|
13985
|
14025
|
-155
|
-115
|
912
|
10038
|
-168
|
||
|
1403
|
14185
|
14175
|
14195
|
14010
|
14035
|
14065
|
-150
|
-120
|
1972
|
5990
|
394
|
||
|
1404
|
14215
|
14205
|
14215
|
14035
|
14080
|
14100
|
-135
|
-115
|
716
|
5896
|
120
|
||
|
1405
|
14230
|
14230
|
14230
|
14080
|
14120
|
14120
|
-110
|
-110
|
162
|
652
|
80
|
||
|
1406
|
14335
|
14255
|
14255
|
14170
|
14170
|
14220
|
-165
|
-115
|
12
|
54
|
8
|
||
|
1407
|
14405
|
14300
|
14300
|
-105
|
-105
|
4
|
0
|
||||||
|
1408
|
14515
|
14425
|
14425
|
-90
|
-90
|
0
|
|||||||
|
1409
|
14550
|
14575
|
14580
|
14340
|
14345
|
14450
|
-205
|
-100
|
26
|
2
|
2
|
||
|
1410
|
14415
|
14315
|
14315
|
-100
|
-100
|
0
|
|||||||
|
1411
|
14380
|
14380
|
14380
|
0
|
0
|
0
|
|||||||
|
1412
|
14360
|
14260
|
14260
|
-100
|
-100
|
0
|
|||||||
|
小计
|
4080
|
26646
|
336
|
||||||||||
|
黄金
|
1401
|
240.05
|
241.00
|
241.00
|
239.05
|
239.05
|
240.70
|
-1.00
|
0.65
|
42
|
714
|
-42
|
|
|
1402
|
241.20
|
242.00
|
242.00
|
241.10
|
241.10
|
241.55
|
-0.10
|
0.35
|
8
|
88
|
0
|
||
|
1403
|
242.35
|
240.80
|
241.60
|
240.35
|
241.35
|
241.00
|
-1.00
|
-1.35
|
62
|
194
|
26
|
||
|
1404
|
242.20
|
242.20
|
242.20
|
241.50
|
242.20
|
241.85
|
0.00
|
-0.35
|
18
|
78
|
0
|
||
|
1405
|
243.30
|
244.10
|
244.10
|
241.70
|
242.75
|
242.90
|
-0.55
|
-0.40
|
60
|
124
|
-2
|
||
|
1406
|
244.75
|
244.55
|
244.95
|
242.30
|
243.75
|
243.30
|
-1.00
|
-1.45
|
220080
|
159470
|
-4242
|
||
|
1407
|
244.55
|
243.45
|
243.45
|
243.45
|
243.45
|
243.45
|
-1.10
|
-1.10
|
2
|
60
|
0
|
||
|
1408
|
244.85
|
245.35
|
245.35
|
242.75
|
242.75
|
244.10
|
-2.10
|
-0.75
|
12
|
142
|
-2
|
||
|
1410
|
246.30
|
244.90
|
244.90
|
-1.40
|
-1.40
|
26
|
0
|
||||||
|
1412
|
245.55
|
245.75
|
246.15
|
243.30
|
244.65
|
244.55
|
-0.90
|
-1.00
|
362
|
798
|
60
|
||
|
小计
|
220646
|
161694
|
-4202
|
||||||||||
|
白银
|
1401
|
4014
|
4008
|
4023
|
3926
|
3965
|
3961
|
-49
|
-53
|
4164
|
10456
|
-856
|
|
|
1402
|
4042
|
4029
|
4040
|
3949
|
3978
|
3987
|
-64
|
-55
|
3110
|
9630
|
58
|
||
|
1403
|
4053
|
4058
|
4058
|
3959
|
4006
|
4006
|
-47
|
-47
|
848
|
5512
|
-94
|
||
|
1404
|
4075
|
4075
|
4076
|
3993
|
4005
|
4030
|
-70
|
-45
|
110
|
360
|
-54
|
||
|
1405
|
4103
|
4083
|
4098
|
3993
|
4031
|
4037
|
-72
|
-66
|
2788
|
1840
|
98
|
||
|
1406
|
4126
|
4100
|
4117
|
4010
|
4050
|
4050
|
-76
|
-76
|
3737784
|
622260
|
-17860
|
||
|
1407
|
4133
|
4114
|
4115
|
4024
|
4052
|
4057
|
-81
|
-76
|
156
|
482
|
8
|
||
|
1408
|
4137
|
4114
|
4124
|
4040
|
4051
|
4057
|
-86
|
-80
|
1268
|
422
|
-4
|
||
|
1409
|
4124
|
4151
|
4155
|
4050
|
4075
|
4101
|
-49
|
-23
|
250
|
604
|
-36
|
||
|
1410
|
4134
|
4070
|
4099
|
4070
|
4070
|
4083
|
-64
|
-51
|
8
|
264
|
2
|
||
|
1411
|
4134
|
4142
|
4142
|
4050
|
4086
|
4083
|
-48
|
-51
|
116
|
278
|
0
|
||
|
1412
|
4172
|
4151
|
4169
|
4066
|
4102
|
4102
|
-70
|
-70
|
4368
|
5222
|
-110
|
||
|
小计
|
3754970
|
657330
|
-18848
|
||||||||||
|
螺纹钢
|
1401
|
3208
|
3210
|
3241
|
3210
|
3222
|
3228
|
14
|
20
|
1140
|
6360
|
-180
|
|
|
1402
|
3265
|
3279
|
3319
|
3273
|
3275
|
3304
|
10
|
39
|
1202
|
3018
|
-976
|
||
|
1403
|
3362
|
3362
|
3362
|
0
|
0
|
632
|
0
|
||||||
|
1404
|
3422
|
3428
|
3428
|
3410
|
3412
|
3412
|
-10
|
-10
|
28
|
398
|
-2
|
||
|
1405
|
3463
|
3466
|
3488
|
3451
|
3456
|
3472
|
-7
|
9
|
1310698
|
1277436
|
416
|
||
|
1406
|
3480
|
3500
|
3500
|
3474
|
3479
|
3480
|
-1
|
0
|
108
|
270
|
-34
|
||
|
1407
|
3504
|
3504
|
3504
|
0
|
0
|
240
|
0
|
||||||
|
1408
|
3499
|
3499
|
3499
|
0
|
0
|
56
|
0
|
||||||
|
1409
|
3536
|
3548
|
3557
|
3524
|
3525
|
3545
|
-11
|
9
|
194
|
1378
|
50
|
||
|
1410
|
3558
|
3563
|
3585
|
3553
|
3554
|
3569
|
-4
|
11
|
111508
|
552006
|
10250
|
||
|
1411
|
3570
|
3581
|
3581
|
11
|
11
|
456
|
0
|
||||||
|
1412
|
3584
|
3587
|
3592
|
3577
|
3577
|
3585
|
-7
|
1
|
6
|
40
|
4
|
||
|
小计
|
1424884
|
1842290
|
9528
|
||||||||||
