|
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
|
51750
|
51540
|
51950
|
51450
|
51720
|
51800
|
-30
|
50
|
14866
|
50178
|
-3370
|
||
|
1403
|
51740
|
51570
|
51950
|
51440
|
51700
|
51760
|
-40
|
20
|
63408
|
136898
|
-8504
|
||
|
1404
|
51650
|
51490
|
51880
|
51340
|
51630
|
51660
|
-20
|
10
|
240992
|
240488
|
582
|
||
|
1405
|
51580
|
51400
|
51810
|
51280
|
51580
|
51620
|
0
|
40
|
37030
|
67428
|
2676
|
||
|
1406
|
51520
|
51310
|
51750
|
51230
|
51540
|
51590
|
20
|
70
|
5640
|
19448
|
1024
|
||
|
1407
|
51470
|
51220
|
51700
|
51180
|
51520
|
51500
|
50
|
30
|
1022
|
4456
|
192
|
||
|
1408
|
51500
|
51210
|
51650
|
51210
|
51510
|
51500
|
10
|
0
|
162
|
1760
|
52
|
||
|
1409
|
51440
|
51200
|
51650
|
51200
|
51510
|
51520
|
70
|
80
|
94
|
1126
|
-14
|
||
|
1410
|
51420
|
51250
|
51610
|
51130
|
51540
|
51390
|
120
|
-30
|
180
|
1272
|
36
|
||
|
1411
|
51400
|
51500
|
51590
|
51500
|
51510
|
51530
|
110
|
130
|
40
|
696
|
-10
|
||
|
1412
|
51410
|
51170
|
51600
|
51170
|
51510
|
51490
|
100
|
80
|
46
|
986
|
0
|
||
|
1501
|
51430
|
51500
|
51700
|
51360
|
51360
|
51480
|
-70
|
50
|
148
|
174
|
72
|
||
|
小计
|
363628
|
524910
|
-7264
|
||||||||||
|
铝
|
1402
|
13750
|
13660
|
13750
|
13660
|
13710
|
13725
|
-40
|
-25
|
3458
|
25700
|
-1450
|
|
|
1403
|
13765
|
13725
|
13770
|
13700
|
13735
|
13745
|
-30
|
-20
|
5150
|
43798
|
-862
|
||
|
1404
|
13810
|
13770
|
13800
|
13730
|
13770
|
13765
|
-40
|
-45
|
8070
|
57760
|
-988
|
||
|
1405
|
13820
|
13800
|
13810
|
13755
|
13785
|
13785
|
-35
|
-35
|
3516
|
42842
|
276
|
||
|
1406
|
13810
|
13775
|
13810
|
13765
|
13790
|
13785
|
-20
|
-25
|
1876
|
26960
|
598
|
||
|
1407
|
13830
|
13780
|
13810
|
13770
|
13795
|
13795
|
-35
|
-35
|
1376
|
8526
|
706
|
||
|
1408
|
13830
|
13800
|
13815
|
13790
|
13790
|
13800
|
-40
|
-30
|
638
|
7836
|
544
|
||
|
1409
|
13835
|
13855
|
13855
|
13810
|
13810
|
13830
|
-25
|
-5
|
4
|
922
|
-2
|
||
|
1410
|
13830
|
13830
|
13830
|
0
|
0
|
536
|
0
|
||||||
|
1411
|
13850
|
13850
|
13850
|
0
|
0
|
58
|
0
|
||||||
|
1412
|
13825
|
13850
|
13850
|
13850
|
13850
|
13850
|
25
|
25
|
4
|
32
|
4
|
||
|
1501
|
13815
|
13815
|
13815
|
0
|
0
|
0
|
|||||||
|
小计
|
24092
|
214970
|
-1174
|
||||||||||
|
锌
|
1402
|
15170
|
15110
|
15255
|
15110
|
15205
|
15215
|
35
|
45
|
3356
|
10324
|
-342
|
|
|
1403
|
15205
|
15165
|
15325
|
15140
|
15270
|
15230
|
65
|
25
|
27158
|
69898
|
-5086
|
||
|
1404
|
15235
|
15215
|
15365
|
15165
|
15315
|
15290
|
80
|
55
|
78084
|
118800
|
18114
|
||
|
1405
|
15240
|
15240
|
15375
|
15175
|
15330
|
15310
|
90
|
70
|
11922
|
44486
|
4252
|
||
|
1406
|
15245
|
15220
|
15385
|
15195
|
15330
|
15340
|
85
|
95
|
2200
|
5102
|
1646
|
||
|
1407
|
15250
|
15340
|
15370
|
15340
|
15370
|
15355
|
120
|
105
|
20
|
976
|
18
|
||
|
1408
|
15315
|
15355
|
15400
|
15355
|
15400
|
15385
|
85
|
70
|
24
|
184
|
14
|
||
|
1409
|
15285
|
15155
|
15370
|
15155
|
15370
|
15305
|
85
|
20
|
30
|
70
|
6
|
||
|
1410
|
15335
|
15275
|
15410
|
15230
|
15400
|
15315
|
65
|
-20
|
44
|
90
|
6
|
||
|
1411
|
15330
|
15330
|
15330
|
0
|
0
|
20
|
0
|
||||||
|
1412
|
15350
|
15300
|
15445
|
15300
|
15440
|
15425
|
90
|
75
|
20
|
40
|
16
|
||
|
1501
|
15305
|
15245
|
15485
|
15245
|
15485
|
15370
|
180
|
65
|
46
|
30
|
10
|
||
|
小计
|
122904
|
250020
|
18654
|
||||||||||
|
铅
|
1402
|
14040
|
14015
|
14050
|
13960
|
14040
|
14030
|
0
|
-10
|
3870
|
5388
|
-2966
|
|
|
1403
|
14140
|
14060
|
14135
|
14050
|
14115
|
14110
|
-25
|
-30
|
4404
|
10768
|
3274
|
||
|
1404
|
14190
|
14145
|
14205
|
14100
|
14180
|
14170
|
-10
|
-20
|
1462
|
7896
|
660
|
||
|
1405
|
14200
|
14215
|
14220
|
14195
|
14200
|
14200
|
0
|
0
|
104
|
1056
|
74
|
||
|
1406
|
14300
|
14210
|
14380
|
14210
|
14380
|
14355
|
80
|
55
|
14
|
44
|
2
|
||
|
1407
|
14300
|
14300
|
14300
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
14335
|
14390
|
14390
|
55
|
55
|
0
|
|||||||
|
1409
|
14395
|
14450
|
14450
|
55
|
55
|
2
|
0
|
||||||
|
1410
|
14315
|
14315
|
14315
|
0
|
0
|
0
|
|||||||
|
1411
|
14400
|
14400
|
14400
|
0
|
0
|
2
|
0
|
||||||
|
1412
|
14405
|
14405
|
14405
|
0
|
0
|
22
|
0
|
||||||
|
1501
|
14400
|
14400
|
14400
|
0
|
0
|
0
|
|||||||
|
小计
|
9854
|
25182
|
1044
|
||||||||||
|
黄金
|
1402
|
244.60
|
240.70
|
244.75
|
240.70
|
242.85
|
243.65
|
-1.75
|
-0.95
|
56
|
80
|
2
|
|
|
1403
|
245.95
|
242.80
|
244.30
|
242.80
|
243.65
|
243.55
|
-2.30
|
-2.40
|
6
|
210
|
2
|
||
|
1404
|
245.60
|
245.60
|
245.60
|
0.00
|
0.00
|
72
|
0
|
||||||
|
1405
|
247.35
|
244.15
|
245.00
|
244.15
|
244.15
|
244.70
|
-3.20
|
-2.65
|
28
|
120
|
4
|
||
|
1406
|
247.60
|
245.75
|
245.95
|
244.25
|
245.00
|
245.00
|
-2.60
|
-2.60
|
148848
|
160034
|
1992
|
||
|
1407
|
247.35
|
245.25
|
245.25
|
245.20
|
245.20
|
245.20
|
-2.15
|
-2.15
|
10
|
48
|
-2
|
||
|
1408
|
248.35
|
246.20
|
246.20
|
-2.15
|
-2.15
|
134
|
0
|
||||||
|
1410
|
248.80
|
246.60
|
246.60
|
-2.20
|
-2.20
|
28
|
0
|
||||||
|
1412
|
248.40
|
246.60
|
246.60
|
245.15
|
245.75
|
246.00
|
-2.65
|
-2.40
|
350
|
1540
|
8
|
||
|
小计
|
149298
|
162266
|
2006
|
||||||||||
|
白银
|
1402
|
4084
|
4050
|
4050
|
4008
|
4020
|
4025
|
-64
|
-59
|
1604
|
8830
|
-46
|
|
|
1403
|
4106
|
4051
|
4063
|
4028
|
4036
|
4049
|
-70
|
-57
|
748
|
5466
|
104
|
||
|
1404
|
4139
|
4071
|
4071
|
4042
|
4056
|
4060
|
-83
|
-79
|
86
|
546
|
-4
|
||
|
1405
|
4150
|
4086
|
4094
|
4055
|
4075
|
4076
|
-75
|
-74
|
1290
|
1814
|
-28
|
||
|
1406
|
4171
|
4102
|
4115
|
4071
|
4090
|
4096
|
-81
|
-75
|
2258252
|
559418
|
-9908
|
||
|
1407
|
4167
|
4114
|
4121
|
4086
|
4102
|
4104
|
-65
|
-63
|
90
|
504
|
-4
|
||
|
1408
|
4170
|
4138
|
4138
|
4116
|
4120
|
4120
|
-50
|
-50
|
20
|
392
|
0
|
||
|
1409
|
4178
|
4133
|
4133
|
4112
|
4117
|
4127
|
-61
|
-51
|
30
|
570
|
-4
|
||
|
1410
|
4185
|
4132
|
4132
|
4120
|
4131
|
4126
|
-54
|
-59
|
34
|
262
|
4
|
||
|
1411
|
4191
|
4130
|
4140
|
4130
|
4131
|
4133
|
-60
|
-58
|
6
|
264
|
-2
|
||
|
1412
|
4209
|
4142
|
4164
|
4122
|
4140
|
4145
|
-69
|
-64
|
3166
|
7590
|
250
|
||
|
1501
|
4194
|
4133
|
4164
|
4133
|
4164
|
4146
|
-30
|
-48
|
22
|
14
|
-2
|
||
|
小计
|
2265348
|
585670
|
-9640
|
||||||||||
|
螺纹钢
|
1402
|
3232
|
3233
|
3259
|
3225
|
3236
|
3237
|
4
|
5
|
724
|
1736
|
-588
|
|
|
1403
|
3284
|
3289
|
3306
|
3289
|
3299
|
3295
|
15
|
11
|
40
|
656
|
-10
|
||
|
1404
|
3357
|
3299
|
3359
|
3299
|
3357
|
3328
|
0
|
-29
|
20
|
468
|
0
|
||
|
1405
|
3421
|
3404
|
3439
|
3403
|
3424
|
3420
|
3
|
-1
|
1420846
|
1343642
|
-67282
|
||
|
1406
|
3433
|
3417
|
3440
|
3417
|
3424
|
3429
|
-9
|
-4
|
36
|
280
|
4
|
||
|
1407
|
3451
|
3451
|
3451
|
0
|
0
|
248
|
0
|
||||||
|
1408
|
3465
|
3461
|
3461
|
-4
|
-4
|
42
|
0
|
||||||
|
1409
|
3468
|
3480
|
3490
|
3460
|
3471
|
3477
|
3
|
9
|
386
|
1474
|
78
|
||
|
1410
|
3499
|
3490
|
3519
|
3485
|
3508
|
3502
|
9
|
3
|
128986
|
624776
|
-3676
|
||
|
1411
|
3530
|
3510
|
3510
|
3510
|
3510
|
3510
|
-20
|
-20
|
2
|
462
|
0
|
||
|
1412
|
3510
|
3520
|
3520
|
3520
|
3520
|
3520
|
10
|
10
|
2
|
182
|
2
|
||
|
1501
|
3539
|
3544
|
3553
|
3507
|
3541
|
3533
|
2
|
-6
|
686
|
4354
|
234
|
||
|
小计
|
1551728
|
1978320
|
-71238
|
||||||||||
