|
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
|
||
|
1402
|
51970
|
51810
|
51990
|
51650
|
51940
|
51850
|
-30
|
-120
|
11904
|
55810
|
-2268
|
||
|
1403
|
51840
|
51730
|
51950
|
51660
|
51900
|
51800
|
60
|
-40
|
87568
|
157114
|
-10596
|
||
|
1404
|
51780
|
51640
|
51870
|
51570
|
51810
|
51710
|
30
|
-70
|
197644
|
218514
|
-5278
|
||
|
1405
|
51770
|
51630
|
51800
|
51500
|
51740
|
51640
|
-30
|
-130
|
25340
|
59546
|
2576
|
||
|
1406
|
51730
|
51490
|
51740
|
51430
|
51670
|
51570
|
-60
|
-160
|
6428
|
17678
|
2602
|
||
|
1407
|
51700
|
51570
|
51700
|
51460
|
51650
|
51570
|
-50
|
-130
|
458
|
4028
|
150
|
||
|
1408
|
51650
|
51590
|
51620
|
51380
|
51600
|
51510
|
-50
|
-140
|
76
|
1678
|
18
|
||
|
1409
|
51630
|
51540
|
51580
|
51390
|
51570
|
51510
|
-60
|
-120
|
258
|
1102
|
94
|
||
|
1410
|
51600
|
51480
|
51550
|
51450
|
51500
|
51480
|
-100
|
-120
|
24
|
1214
|
0
|
||
|
1411
|
51650
|
51420
|
51530
|
51420
|
51500
|
51490
|
-150
|
-160
|
34
|
704
|
18
|
||
|
1412
|
51600
|
51430
|
51500
|
51350
|
51500
|
51420
|
-100
|
-180
|
26
|
1018
|
8
|
||
|
1501
|
51530
|
51530
|
51530
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
329760
|
518410
|
-12676
|
||||||||||
|
铝
|
1402
|
13640
|
13690
|
13700
|
13670
|
13690
|
13675
|
50
|
35
|
3696
|
29902
|
-2062
|
|
|
1403
|
13710
|
13715
|
13750
|
13705
|
13730
|
13720
|
20
|
10
|
6510
|
44956
|
600
|
||
|
1404
|
13750
|
13770
|
13795
|
13735
|
13760
|
13765
|
10
|
15
|
7894
|
60814
|
-88
|
||
|
1405
|
13775
|
13795
|
13810
|
13750
|
13775
|
13780
|
0
|
5
|
2178
|
41002
|
-368
|
||
|
1406
|
13785
|
13825
|
13825
|
13750
|
13785
|
13780
|
0
|
-5
|
1960
|
23430
|
1158
|
||
|
1407
|
13780
|
13800
|
13810
|
13745
|
13770
|
13775
|
-10
|
-5
|
1030
|
7432
|
394
|
||
|
1408
|
13790
|
13805
|
13815
|
13750
|
13760
|
13785
|
-30
|
-5
|
974
|
6656
|
746
|
||
|
1409
|
13820
|
13830
|
13830
|
13800
|
13800
|
13800
|
-20
|
-20
|
78
|
814
|
44
|
||
|
1410
|
13855
|
13805
|
13805
|
13800
|
13800
|
13800
|
-55
|
-55
|
10
|
530
|
-6
|
||
|
1411
|
13855
|
13800
|
13800
|
-55
|
-55
|
64
|
0
|
||||||
|
1412
|
13765
|
13710
|
13710
|
-55
|
-55
|
28
|
0
|
||||||
|
1501
|
13870
|
13870
|
13870
|
0
|
0
|
0
|
|||||||
|
小计
|
24330
|
215628
|
418
|
||||||||||
|
锌
|
1402
|
15200
|
15210
|
15250
|
15165
|
15210
|
15190
|
10
|
-10
|
1264
|
13756
|
40
|
|
|
1403
|
15200
|
15240
|
15295
|
15175
|
15230
|
15230
|
30
|
30
|
23230
|
76580
|
-3976
|
||
|
1404
|
15230
|
15275
|
15325
|
15200
|
15265
|
15255
|
35
|
25
|
39866
|
94726
|
2372
|
||
|
1405
|
15260
|
15315
|
15330
|
15210
|
15275
|
15260
|
15
|
0
|
6118
|
39382
|
608
|
||
|
1406
|
15285
|
15310
|
15330
|
15230
|
15255
|
15290
|
-30
|
5
|
840
|
3400
|
654
|
||
|
1407
|
15265
|
15305
|
15335
|
15240
|
15240
|
15300
|
-25
|
35
|
454
|
986
|
416
|
||
|
1408
|
15310
|
15315
|
15340
|
15315
|
15340
|
15325
|
30
|
15
|
10
|
166
|
6
|
||
|
1409
|
15320
|
15340
|
15400
|
15245
|
15400
|
15315
|
80
|
-5
|
10
|
54
|
2
|
||
|
1410
|
15210
|
15360
|
15370
|
15360
|
15370
|
15365
|
160
|
155
|
4
|
76
|
2
|
||
|
1411
|
15385
|
15320
|
15320
|
15305
|
15305
|
15310
|
-80
|
-75
|
6
|
20
|
-4
|
||
|
1412
|
15445
|
15370
|
15370
|
-75
|
-75
|
24
|
0
|
||||||
|
1501
|
15445
|
15445
|
15445
|
0
|
0
|
0
|
|||||||
|
小计
|
71802
|
229170
|
120
|
||||||||||
|
铅
|
1402
|
14105
|
14030
|
14095
|
14020
|
14050
|
14040
|
-55
|
-65
|
514
|
9862
|
-228
|
|
|
1403
|
14165
|
14130
|
14150
|
14100
|
14125
|
14115
|
-40
|
-50
|
718
|
6510
|
146
|
||
|
1404
|
14225
|
14180
|
14230
|
14150
|
14170
|
14165
|
-55
|
-60
|
548
|
6858
|
52
|
||
|
1405
|
14245
|
14215
|
14235
|
14215
|
14235
|
14220
|
-10
|
-25
|
8
|
886
|
2
|
||
|
1406
|
14285
|
14285
|
14285
|
0
|
0
|
44
|
0
|
||||||
|
1407
|
14300
|
14300
|
14300
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
14405
|
14405
|
14405
|
0
|
0
|
0
|
|||||||
|
1409
|
14450
|
14450
|
14450
|
0
|
0
|
2
|
0
|
||||||
|
1410
|
14290
|
14295
|
14295
|
5
|
5
|
0
|
|||||||
|
1411
|
14400
|
14400
|
14400
|
0
|
0
|
2
|
0
|
||||||
|
1412
|
14345
|
14430
|
14430
|
14405
|
14405
|
14415
|
60
|
70
|
10
|
20
|
2
|
||
|
1501
|
14330
|
14330
|
14330
|
0
|
0
|
0
|
|||||||
|
小计
|
1798
|
24188
|
-26
|
||||||||||
|
黄金
|
1402
|
242.50
|
242.50
|
244.25
|
242.50
|
244.25
|
243.35
|
1.75
|
0.85
|
8
|
90
|
-2
|
|
|
1403
|
243.20
|
244.05
|
244.05
|
0.85
|
0.85
|
212
|
0
|
||||||
|
1404
|
243.90
|
243.90
|
243.90
|
0.00
|
0.00
|
84
|
0
|
||||||
|
1405
|
244.00
|
244.45
|
245.25
|
244.45
|
245.25
|
244.85
|
1.25
|
0.85
|
4
|
120
|
0
|
||
|
1406
|
245.15
|
245.05
|
246.40
|
244.75
|
245.95
|
245.60
|
0.80
|
0.45
|
134636
|
161326
|
1556
|
||
|
1407
|
246.90
|
246.70
|
246.70
|
-0.20
|
-0.20
|
50
|
0
|
||||||
|
1408
|
246.10
|
246.55
|
246.55
|
0.45
|
0.45
|
136
|
0
|
||||||
|
1410
|
246.90
|
246.90
|
246.90
|
0.00
|
0.00
|
28
|
0
|
||||||
|
1412
|
246.35
|
246.00
|
247.00
|
246.00
|
246.80
|
246.50
|
0.45
|
0.15
|
118
|
1108
|
18
|
||
|
小计
|
134766
|
163154
|
1572
|
||||||||||
|
白银
|
1402
|
4066
|
4066
|
4080
|
4045
|
4065
|
4063
|
-1
|
-3
|
1944
|
9290
|
16
|
|
|
1403
|
4090
|
4066
|
4102
|
4066
|
4088
|
4089
|
-2
|
-1
|
988
|
5316
|
22
|
||
|
1404
|
4097
|
4094
|
4114
|
4094
|
4108
|
4105
|
11
|
8
|
16
|
484
|
-4
|
||
|
1405
|
4118
|
4118
|
4140
|
4099
|
4124
|
4125
|
6
|
7
|
1234
|
1814
|
-104
|
||
|
1406
|
4136
|
4125
|
4163
|
4120
|
4143
|
4144
|
7
|
8
|
2169836
|
573502
|
-7584
|
||
|
1407
|
4151
|
4156
|
4159
|
4145
|
4149
|
4152
|
-2
|
1
|
54
|
514
|
0
|
||
|
1408
|
4148
|
4164
|
4164
|
4164
|
4164
|
4164
|
16
|
16
|
4
|
400
|
-4
|
||
|
1409
|
4167
|
4158
|
4177
|
4158
|
4167
|
4171
|
0
|
4
|
20
|
572
|
-6
|
||
|
1410
|
4158
|
4172
|
4176
|
4170
|
4173
|
4172
|
15
|
14
|
8
|
254
|
-4
|
||
|
1411
|
4163
|
4183
|
4184
|
4183
|
4184
|
4183
|
21
|
20
|
4
|
270
|
0
|
||
|
1412
|
4189
|
4171
|
4208
|
4171
|
4187
|
4193
|
-2
|
4
|
3254
|
6858
|
154
|
||
|
1501
|
4199
|
4193
|
4218
|
4191
|
4211
|
4199
|
12
|
0
|
36
|
14
|
2
|
||
|
小计
|
2177398
|
599288
|
-7512
|
||||||||||
|
螺纹钢
|
1402
|
3245
|
3252
|
3280
|
3252
|
3266
|
3267
|
21
|
22
|
174
|
2880
|
-24
|
|
|
1403
|
3347
|
3328
|
3340
|
3321
|
3327
|
3327
|
-20
|
-20
|
16
|
670
|
-4
|
||
|
1404
|
3411
|
3394
|
3394
|
3382
|
3392
|
3387
|
-19
|
-24
|
54
|
468
|
-44
|
||
|
1405
|
3490
|
3478
|
3478
|
3452
|
3470
|
3463
|
-20
|
-27
|
974250
|
1351834
|
-4188
|
||
|
1406
|
3486
|
3469
|
3472
|
3457
|
3472
|
3467
|
-14
|
-19
|
52
|
260
|
-6
|
||
|
1407
|
3528
|
3509
|
3509
|
-19
|
-19
|
252
|
0
|
||||||
|
1408
|
3544
|
3507
|
3507
|
3507
|
3507
|
3507
|
-37
|
-37
|
2
|
52
|
-2
|
||
|
1409
|
3552
|
3535
|
3535
|
3516
|
3524
|
3525
|
-28
|
-27
|
62
|
1438
|
4
|
||
|
1410
|
3580
|
3571
|
3571
|
3545
|
3555
|
3554
|
-25
|
-26
|
107060
|
583068
|
-6598
|
||
|
1411
|
3579
|
3550
|
3556
|
3550
|
3556
|
3553
|
-23
|
-26
|
4
|
462
|
2
|
||
|
1412
|
3586
|
3570
|
3570
|
3568
|
3569
|
3569
|
-17
|
-17
|
12
|
182
|
2
|
||
|
1501
|
3616
|
3600
|
3614
|
3582
|
3591
|
3593
|
-25
|
-23
|
994
|
3758
|
374
|
||
|
小计
|
1082680
|
1945324
|
-10484
|
||||||||||
