|
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
|
||
|
1403
|
49020
|
47880
|
48070
|
46560
|
46560
|
46760
|
-2460
|
-2260
|
11260
|
23370
|
-2580
|
||
|
1404
|
49100
|
48190
|
48190
|
46640
|
46640
|
47050
|
-2460
|
-2050
|
44988
|
73278
|
-4306
|
||
|
1405
|
49130
|
48130
|
48180
|
46670
|
46670
|
47260
|
-2460
|
-1870
|
467868
|
289134
|
5084
|
||
|
1406
|
49140
|
48100
|
48140
|
46680
|
46680
|
47270
|
-2460
|
-1870
|
331560
|
241894
|
40844
|
||
|
1407
|
49120
|
48080
|
48140
|
46660
|
46660
|
47130
|
-2460
|
-1990
|
48888
|
61110
|
13982
|
||
|
1408
|
49070
|
47850
|
48160
|
46610
|
46610
|
47070
|
-2460
|
-2000
|
13402
|
18894
|
6026
|
||
|
1409
|
49140
|
48000
|
48220
|
46680
|
46680
|
47220
|
-2460
|
-1920
|
2382
|
3752
|
370
|
||
|
1410
|
49150
|
48070
|
48270
|
46690
|
46690
|
47090
|
-2460
|
-2060
|
746
|
2280
|
302
|
||
|
1411
|
49230
|
48180
|
48180
|
46760
|
46760
|
47090
|
-2470
|
-2140
|
576
|
1642
|
238
|
||
|
1412
|
49180
|
48030
|
48180
|
46720
|
46720
|
47070
|
-2460
|
-2110
|
534
|
2218
|
106
|
||
|
1501
|
49170
|
48150
|
48250
|
46710
|
46710
|
46980
|
-2460
|
-2190
|
530
|
1364
|
134
|
||
|
1502
|
49190
|
48220
|
48220
|
46730
|
46730
|
46960
|
-2460
|
-2230
|
636
|
648
|
48
|
||
|
小计
|
923370
|
719584
|
60248
|
||||||||||
|
铝
|
1403
|
13085
|
13045
|
13045
|
12900
|
12910
|
12940
|
-175
|
-145
|
6850
|
35480
|
-1570
|
|
|
1404
|
13190
|
13115
|
13130
|
12995
|
13010
|
13050
|
-180
|
-140
|
8658
|
73416
|
-1176
|
||
|
1405
|
13245
|
13160
|
13190
|
13050
|
13080
|
13120
|
-165
|
-125
|
22888
|
94252
|
-2144
|
||
|
1406
|
13290
|
13200
|
13230
|
13095
|
13140
|
13170
|
-150
|
-120
|
35318
|
102994
|
1042
|
||
|
1407
|
13315
|
13200
|
13275
|
13145
|
13185
|
13220
|
-130
|
-95
|
6796
|
21988
|
858
|
||
|
1408
|
13360
|
13340
|
13340
|
13205
|
13245
|
13285
|
-115
|
-75
|
3448
|
12572
|
8
|
||
|
1409
|
13395
|
13375
|
13400
|
13270
|
13280
|
13335
|
-115
|
-60
|
194
|
1410
|
72
|
||
|
1410
|
13430
|
13385
|
13390
|
13305
|
13305
|
13340
|
-125
|
-90
|
62
|
832
|
-10
|
||
|
1411
|
13490
|
13400
|
13400
|
13400
|
13400
|
13400
|
-90
|
-90
|
20
|
380
|
18
|
||
|
1412
|
13525
|
13420
|
13420
|
13420
|
13420
|
13420
|
-105
|
-105
|
2
|
146
|
0
|
||
|
1501
|
13585
|
13565
|
13565
|
13450
|
13470
|
13495
|
-115
|
-90
|
32
|
128
|
26
|
||
|
1502
|
13670
|
13665
|
13665
|
13455
|
13455
|
13560
|
-215
|
-110
|
4
|
12
|
0
|
||
|
小计
|
84272
|
343610
|
-2876
|
||||||||||
|
锌
|
1403
|
14990
|
14815
|
14870
|
14620
|
14670
|
14785
|
-320
|
-205
|
6770
|
5140
|
-1750
|
|
|
1404
|
15090
|
14950
|
14950
|
14675
|
14745
|
14820
|
-345
|
-270
|
16140
|
30272
|
-6496
|
||
|
1405
|
15175
|
14990
|
14990
|
14700
|
14775
|
14870
|
-400
|
-305
|
200012
|
110406
|
-2938
|
||
|
1406
|
15225
|
15025
|
15050
|
14730
|
14820
|
14905
|
-405
|
-320
|
108610
|
69198
|
6334
|
||
|
1407
|
15270
|
15215
|
15215
|
14800
|
14865
|
14945
|
-405
|
-325
|
6454
|
15748
|
870
|
||
|
1408
|
15335
|
15200
|
15200
|
14860
|
14900
|
15010
|
-435
|
-325
|
296
|
2364
|
-48
|
||
|
1409
|
15355
|
15170
|
15170
|
14925
|
14930
|
15000
|
-425
|
-355
|
212
|
176
|
28
|
||
|
1410
|
15430
|
15160
|
15160
|
14960
|
15030
|
15020
|
-400
|
-410
|
142
|
346
|
52
|
||
|
1411
|
15510
|
15175
|
15255
|
14975
|
14975
|
15080
|
-535
|
-430
|
52
|
80
|
24
|
||
|
1412
|
15525
|
15435
|
15435
|
15185
|
15190
|
15280
|
-335
|
-245
|
54
|
98
|
-4
|
||
|
1501
|
15570
|
15325
|
15345
|
15090
|
15135
|
15250
|
-435
|
-320
|
68
|
74
|
-12
|
||
|
1502
|
15590
|
15220
|
15220
|
15220
|
15220
|
15220
|
-370
|
-370
|
2
|
6
|
0
|
||
|
小计
|
338812
|
233908
|
-3940
|
||||||||||
|
铅
|
1403
|
13680
|
13555
|
13640
|
13480
|
13510
|
13540
|
-170
|
-140
|
1270
|
5110
|
20
|
|
|
1404
|
13790
|
13595
|
13770
|
13515
|
13615
|
13605
|
-175
|
-185
|
2422
|
10398
|
-142
|
||
|
1405
|
13855
|
13830
|
13830
|
13570
|
13630
|
13650
|
-225
|
-205
|
1962
|
6666
|
592
|
||
|
1406
|
13890
|
13700
|
13815
|
13505
|
13645
|
13620
|
-245
|
-270
|
3084
|
4234
|
2016
|
||
|
1407
|
13920
|
13770
|
13815
|
13630
|
13680
|
13740
|
-240
|
-180
|
38
|
1424
|
-14
|
||
|
1408
|
14055
|
13875
|
13875
|
-180
|
-180
|
2
|
0
|
||||||
|
1409
|
14010
|
13830
|
13830
|
-180
|
-180
|
2
|
0
|
||||||
|
1410
|
14075
|
14075
|
14075
|
0
|
0
|
2
|
0
|
||||||
|
1411
|
14185
|
14005
|
14005
|
13895
|
13895
|
13950
|
-290
|
-235
|
4
|
4
|
-2
|
||
|
1412
|
14195
|
14115
|
14115
|
-80
|
-80
|
26
|
0
|
||||||
|
1501
|
14325
|
14155
|
14155
|
13835
|
13965
|
13980
|
-360
|
-345
|
10
|
4
|
-6
|
||
|
1502
|
14280
|
14240
|
14240
|
-40
|
-40
|
2
|
0
|
||||||
|
小计
|
8790
|
27874
|
2464
|
||||||||||
|
黄金
|
1403
|
263.75
|
262.95
|
262.95
|
-0.80
|
-0.80
|
96
|
0
|
|||||
|
1404
|
262.55
|
264.55
|
264.55
|
260.05
|
260.15
|
261.40
|
-2.40
|
-1.15
|
58
|
96
|
14
|
||
|
1405
|
264.45
|
265.15
|
265.15
|
259.75
|
261.35
|
261.60
|
-3.10
|
-2.85
|
220
|
178
|
-62
|
||
|
1406
|
264.60
|
265.30
|
266.55
|
259.25
|
261.35
|
262.30
|
-3.25
|
-2.30
|
415294
|
205866
|
12568
|
||
|
1407
|
265.85
|
265.70
|
265.70
|
259.40
|
262.05
|
261.65
|
-3.80
|
-4.20
|
138
|
62
|
-8
|
||
|
1408
|
265.40
|
262.95
|
262.95
|
262.00
|
262.00
|
262.45
|
-3.40
|
-2.95
|
4
|
112
|
0
|
||
|
1410
|
264.75
|
262.20
|
262.20
|
262.20
|
262.20
|
262.20
|
-2.55
|
-2.55
|
2
|
48
|
2
|
||
|
1412
|
265.45
|
265.80
|
266.90
|
260.00
|
262.00
|
262.45
|
-3.45
|
-3.00
|
6356
|
21666
|
2856
|
||
|
1502
|
265.40
|
262.40
|
262.40
|
-3.00
|
-3.00
|
2
|
0
|
||||||
|
小计
|
422072
|
228126
|
15370
|
||||||||||
