|
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
|
51920
|
51950
|
51950
|
51520
|
51550
|
51740
|
-370
|
-180
|
3260
|
8210
|
-1460
|
|
|
|
|
1402
|
51810
|
51820
|
51900
|
51410
|
51550
|
51570
|
-260
|
-240
|
15304
|
59792
|
-1766
|
|
|
|
1403
|
51670
|
51820
|
51860
|
51290
|
51450
|
51560
|
-220
|
-110
|
171238
|
175490
|
-15826
|
|
|
|
1404
|
51610
|
51750
|
51790
|
51230
|
51350
|
51470
|
-260
|
-140
|
177790
|
222872
|
22622
|
|
|
|
1405
|
51540
|
51700
|
51740
|
51160
|
51290
|
51400
|
-250
|
-140
|
22010
|
56148
|
1722
|
|
|
|
1406
|
51500
|
51620
|
51670
|
51130
|
51240
|
51320
|
-260
|
-180
|
2864
|
15036
|
832
|
|
|
|
1407
|
51510
|
51560
|
51620
|
51110
|
51230
|
51280
|
-280
|
-230
|
640
|
3796
|
314
|
|
|
|
1408
|
51400
|
51550
|
51550
|
51120
|
51240
|
51310
|
-160
|
-90
|
52
|
1696
|
6
|
|
|
|
1409
|
51470
|
51190
|
51190
|
51190
|
51190
|
51190
|
-280
|
-280
|
2
|
1002
|
-2
|
|
|
|
1410
|
51420
|
51400
|
51470
|
51050
|
51130
|
51170
|
-290
|
-250
|
28
|
1212
|
2
|
|
|
|
1411
|
51400
|
51400
|
51440
|
51110
|
51120
|
51230
|
-280
|
-170
|
32
|
684
|
2
|
|
|
|
1412
|
51380
|
51510
|
51510
|
51000
|
51050
|
51250
|
-330
|
-130
|
142
|
1004
|
70
|
|
|
|
小计
|
|
|
|
|
|
|
|
|
393362
|
546942
|
6516
|
|
|
|
|||||||||||||
|
铝
|
1401
|
13690
|
13550
|
13630
|
13510
|
13540
|
13530
|
-150
|
-160
|
1760
|
4890
|
-580
|
|
|
|
1402
|
13695
|
13715
|
13715
|
13560
|
13585
|
13605
|
-110
|
-90
|
5580
|
35474
|
148
|
|
|
|
1403
|
13715
|
13715
|
13730
|
13625
|
13655
|
13670
|
-60
|
-45
|
7630
|
46412
|
102
|
|
|
|
1404
|
13725
|
13750
|
13760
|
13660
|
13700
|
13705
|
-25
|
-20
|
13568
|
64212
|
3302
|
|
|
|
1405
|
13740
|
13750
|
13765
|
13690
|
13710
|
13725
|
-30
|
-15
|
3394
|
41002
|
1534
|
|
|
|
1406
|
13750
|
13760
|
13770
|
13710
|
13750
|
13740
|
0
|
-10
|
2268
|
21484
|
1268
|
|
|
|
1407
|
13750
|
13760
|
13765
|
13710
|
13750
|
13740
|
0
|
-10
|
1158
|
6506
|
808
|
|
|
|
1408
|
13760
|
13760
|
13770
|
13715
|
13745
|
13740
|
-15
|
-20
|
1612
|
5076
|
1226
|
|
|
|
1409
|
13760
|
13780
|
13780
|
13745
|
13745
|
13755
|
-15
|
-5
|
12
|
772
|
-6
|
|
|
|
1410
|
13830
|
13730
|
13775
|
13730
|
13775
|
13750
|
-55
|
-80
|
8
|
534
|
6
|
|
|
|
1411
|
13890
|
13750
|
13750
|
13750
|
13750
|
13750
|
-140
|
-140
|
2
|
62
|
0
|
|
|
|
1412
|
13850
|
13765
|
13765
|
13765
|
13765
|
13765
|
-85
|
-85
|
2
|
28
|
2
|
|
|
|
小计
|
|
|
|
|
|
|
|
|
36994
|
226452
|
7810
|
|
|
|
|||||||||||||
|
锌
|
1401
|
15110
|
15030
|
15090
|
15030
|
15090
|
15065
|
-20
|
-45
|
70
|
1180
|
0
|
|
|
|
1402
|
15130
|
14950
|
15225
|
14950
|
15135
|
15120
|
5
|
-10
|
1962
|
13752
|
-556
|
|
|
|
1403
|
15135
|
15225
|
15275
|
15095
|
15155
|
15190
|
20
|
55
|
51930
|
81298
|
-3790
|
|
|
|
1404
|
15160
|
15220
|
15295
|
15110
|
15170
|
15190
|
10
|
30
|
34632
|
84490
|
3842
|
|
|
|
1405
|
15170
|
15300
|
15300
|
15115
|
15185
|
15205
|
15
|
35
|
8140
|
37392
|
130
|
|
|
|
1406
|
15205
|
15275
|
15300
|
15150
|
15170
|
15250
|
-35
|
45
|
712
|
2504
|
220
|
|
|
|
1407
|
15190
|
15260
|
15260
|
15255
|
15255
|
15255
|
65
|
65
|
4
|
520
|
-2
|
|
|
|
1408
|
15200
|
15305
|
15305
|
15300
|
15300
|
15300
|
100
|
100
|
8
|
158
|
0
|
|
|
|
1409
|
15135
|
15280
|
15285
|
15190
|
15250
|
15255
|
115
|
120
|
10
|
46
|
-4
|
|
|
|
1410
|
15235
|
15370
|
15370
|
15300
|
15300
|
15340
|
65
|
105
|
6
|
74
|
2
|
|
|
|
1411
|
15295
|
|
|
|
15400
|
15400
|
105
|
105
|
|
22
|
0
|
|
|
|
1412
|
15340
|
|
|
|
15445
|
15445
|
105
|
105
|
|
24
|
0
|
|
|
|
小计
|
|
|
|
|
|
|
|
|
97474
|
221460
|
-158
|
|
|
|
|||||||||||||
|
铅
|
1401
|
14000
|
14050
|
14050
|
13970
|
13970
|
14000
|
-30
|
0
|
290
|
4530
|
50
|
|
|
|
1402
|
14085
|
14110
|
14245
|
13985
|
14060
|
14070
|
-25
|
-15
|
738
|
10110
|
-24
|
|
|
|
1403
|
14145
|
14200
|
14220
|
14070
|
14110
|
14140
|
-35
|
-5
|
1148
|
5730
|
-204
|
|
|
|
1404
|
14180
|
14215
|
14345
|
14135
|
14165
|
14190
|
-15
|
10
|
726
|
6526
|
218
|
|
|
|
1405
|
14220
|
14250
|
14250
|
14180
|
14180
|
14190
|
-40
|
-30
|
44
|
748
|
6
|
|
|
|
1406
|
14250
|
14290
|
14300
|
14265
|
14265
|
14285
|
15
|
35
|
12
|
46
|
-4
|
|
|
|
1407
|
14300
|
|
|
|
14300
|
14300
|
0
|
0
|
|
4
|
0
|
|
|
|
1408
|
14435
|
|
|
|
14405
|
14405
|
-30
|
-30
|
|
|
0
|
|
|
|
1409
|
14450
|
|
|
|
14450
|
14450
|
0
|
0
|
|
2
|
0
|
|
|
|
1410
|
14280
|
|
|
|
14290
|
14290
|
10
|
10
|
|
|
0
|
|
|
|
1411
|
14310
|
|
|
|
14310
|
14310
|
0
|
0
|
|
|
0
|
|
|
|
1412
|
14225
|
14330
|
14330
|
14330
|
14330
|
14330
|
105
|
105
|
10
|
10
|
10
|
|
|
|
小计
|
|
|
|
|
|
|
|
|
2968
|
27706
|
52
|
|
|
|
|||||||||||||
|
黄金
|
1401
|
244.50
|
|
|
|
244.50
|
244.50
|
0.00
|
0.00
|
|
672
|
0
|
|
|
|
1402
|
245.20
|
244.40
|
244.40
|
241.90
|
243.00
|
242.50
|
-2.20
|
-2.70
|
22
|
84
|
-6
|
|
|
|
1403
|
244.80
|
244.60
|
245.25
|
243.05
|
243.65
|
244.10
|
-1.15
|
-0.70
|
24
|
212
|
0
|
|
|
|
1404
|
245.55
|
243.35
|
244.00
|
243.35
|
244.00
|
243.65
|
-1.55
|
-1.90
|
4
|
82
|
0
|
|
|
|
1405
|
246.55
|
246.40
|
246.90
|
244.90
|
245.10
|
245.90
|
-1.45
|
-0.65
|
52
|
118
|
-8
|
|
|
|
1406
|
247.35
|
246.90
|
248.05
|
245.05
|
245.50
|
246.60
|
-1.85
|
-0.75
|
186624
|
159724
|
-1704
|
|
|
|
1407
|
248.15
|
247.55
|
247.55
|
246.30
|
246.30
|
246.90
|
-1.85
|
-1.25
|
4
|
50
|
-4
|
|
|
|
1408
|
249.10
|
248.00
|
248.05
|
247.30
|
247.30
|
247.65
|
-1.80
|
-1.45
|
26
|
136
|
4
|
|
|
|
1410
|
247.30
|
|
|
|
246.90
|
246.90
|
-0.40
|
-0.40
|
|
28
|
0
|
|
|
|
1412
|
248.65
|
248.20
|
249.15
|
246.10
|
246.75
|
247.05
|
-1.90
|
-1.60
|
354
|
1050
|
-10
|
|
|
|
小计
|
|
|
|
|
|
|
|
|
187110
|
162156
|
-1728
|
|
|
|
|||||||||||||
|
白银
|
1401
|
4076
|
4092
|
4098
|
4021
|
4045
|
4043
|
-31
|
-33
|
856
|
10452
|
-260
|
|
|
|
1402
|
4074
|
4079
|
4128
|
4050
|
4065
|
4079
|
-9
|
5
|
1396
|
9264
|
-142
|
|
|
|
1403
|
4123
|
4113
|
4160
|
4078
|
4090
|
4099
|
-33
|
-24
|
2008
|
5264
|
-334
|
|
|
|
1404
|
4119
|
4131
|
4156
|
4092
|
4092
|
4124
|
-27
|
5
|
36
|
486
|
0
|
|
|
|
1405
|
4130
|
4136
|
4190
|
4109
|
4123
|
4136
|
-7
|
6
|
3318
|
2012
|
-138
|
|
|
|
1406
|
4149
|
4167
|
4212
|
4125
|
4142
|
4165
|
-7
|
16
|
3981698
|
591432
|
-11968
|
|
|
|
1407
|
4152
|
4170
|
4212
|
4149
|
4160
|
4173
|
8
|
21
|
64
|
524
|
-16
|
|
|
|
1408
|
4179
|
4191
|
4195
|
4159
|
4159
|
4186
|
-20
|
7
|
16
|
402
|
-8
|
|
|
|
1409
|
4190
|
4182
|
4207
|
4158
|
4168
|
4172
|
-22
|
-18
|
62
|
604
|
-22
|
|
|
|
1410
|
4189
|
4167
|
4167
|
4167
|
4167
|
4167
|
-22
|
-22
|
2
|
256
|
2
|
|
|
|
1411
|
4174
|
4202
|
4202
|
4182
|
4182
|
4188
|
8
|
14
|
10
|
266
|
0
|
|
|
|
1412
|
4211
|
4224
|
4262
|
4174
|
4186
|
4198
|
-25
|
-13
|
5640
|
6418
|
440
|
|
|
|
小计
|
|
|
|
|
|
|
|
|
3995106
|
627380
|
-12446
|
|
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)