|
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
|
||
|
1307
|
52260
|
52250
|
52270
|
51560
|
51610
|
51810
|
-650
|
-450
|
29032
|
56586
|
-3308
|
||
|
1308
|
52070
|
51960
|
52070
|
51370
|
51430
|
51610
|
-640
|
-460
|
13670
|
82592
|
-1660
|
||
|
1309
|
51900
|
51750
|
51900
|
51170
|
51220
|
51440
|
-680
|
-460
|
80502
|
139134
|
-1660
|
||
|
1310
|
51720
|
51600
|
51720
|
50960
|
51030
|
51240
|
-690
|
-480
|
587294
|
321538
|
45218
|
||
|
1311
|
51640
|
51530
|
51620
|
50880
|
50950
|
51150
|
-690
|
-490
|
44466
|
66536
|
8594
|
||
|
1312
|
51600
|
51530
|
51580
|
50850
|
50880
|
51080
|
-720
|
-520
|
8928
|
29508
|
2812
|
||
|
1401
|
51600
|
51500
|
51520
|
50850
|
50900
|
51080
|
-700
|
-520
|
1498
|
7876
|
834
|
||
|
1402
|
51590
|
51400
|
51400
|
50950
|
50960
|
51210
|
-630
|
-380
|
862
|
2284
|
488
|
||
|
1403
|
51720
|
51460
|
51460
|
51000
|
51000
|
51130
|
-720
|
-590
|
152
|
1504
|
80
|
||
|
1404
|
51680
|
51530
|
51530
|
51000
|
51000
|
51170
|
-680
|
-510
|
160
|
1218
|
68
|
||
|
1405
|
51760
|
51650
|
51670
|
51060
|
51090
|
51280
|
-670
|
-480
|
82
|
446
|
12
|
||
|
1406
|
51170
|
51170
|
51170
|
51170
|
51170
|
0
|
0
|
10
|
10
|
10
|
|||
|
小计
|
766656
|
709232
|
51488
|
||||||||||
|
铝
|
1307
|
14750
|
14725
|
14725
|
14625
|
14660
|
14650
|
-90
|
-100
|
4408
|
29944
|
1648
|
|
|
1308
|
14715
|
14705
|
14705
|
14545
|
14555
|
14600
|
-160
|
-115
|
8210
|
33948
|
-2592
|
||
|
1309
|
14695
|
14665
|
14675
|
14500
|
14500
|
14580
|
-195
|
-115
|
10314
|
42668
|
-1500
|
||
|
1310
|
14685
|
14660
|
14665
|
14490
|
14500
|
14550
|
-185
|
-135
|
21788
|
49938
|
9232
|
||
|
1311
|
14685
|
14665
|
14665
|
14500
|
14510
|
14560
|
-175
|
-125
|
8760
|
17496
|
5604
|
||
|
1312
|
14700
|
14685
|
14685
|
14500
|
14500
|
14560
|
-200
|
-140
|
1982
|
4730
|
1470
|
||
|
1401
|
14730
|
14680
|
14680
|
14520
|
14525
|
14595
|
-205
|
-135
|
378
|
1482
|
190
|
||
|
1402
|
14750
|
14625
|
14730
|
14550
|
14550
|
14575
|
-200
|
-175
|
68
|
232
|
48
|
||
|
1403
|
14780
|
14625
|
14625
|
14605
|
14605
|
14615
|
-175
|
-165
|
4
|
42
|
0
|
||
|
1404
|
14800
|
14635
|
14635
|
-165
|
-165
|
26
|
0
|
||||||
|
1405
|
14850
|
14745
|
14745
|
14640
|
14640
|
14660
|
-210
|
-190
|
32
|
58
|
22
|
||
|
1406
|
14850
|
14850
|
0
|
0
|
0
|
||||||||
|
小计
|
55944
|
180564
|
14122
|
||||||||||
|
锌
|
1307
|
14555
|
14560
|
14560
|
14490
|
14530
|
14525
|
-25
|
-30
|
3256
|
19810
|
-1424
|
|
|
1308
|
14560
|
14550
|
14560
|
14490
|
14505
|
14525
|
-55
|
-35
|
4028
|
50632
|
-768
|
||
|
1309
|
14575
|
14565
|
14580
|
14500
|
14515
|
14540
|
-60
|
-35
|
26264
|
119174
|
-1324
|
||
|
1310
|
14610
|
14600
|
14615
|
14515
|
14525
|
14565
|
-85
|
-45
|
38184
|
99526
|
8704
|
||
|
1311
|
14645
|
14640
|
14645
|
14560
|
14570
|
14600
|
-75
|
-45
|
1014
|
11828
|
492
|
||
|
1312
|
14685
|
14655
|
14680
|
14580
|
14615
|
14630
|
-70
|
-55
|
252
|
3288
|
190
|
||
|
1401
|
14710
|
14680
|
14685
|
14650
|
14650
|
14660
|
-60
|
-50
|
86
|
834
|
60
|
||
|
1402
|
14715
|
14740
|
14740
|
14690
|
14690
|
14715
|
-25
|
0
|
4
|
176
|
0
|
||
|
1403
|
14735
|
14795
|
14795
|
14745
|
14775
|
14770
|
40
|
35
|
6
|
142
|
2
|
||
|
1404
|
14775
|
14760
|
14760
|
14760
|
14760
|
14760
|
-15
|
-15
|
2
|
20
|
2
|
||
|
1405
|
14830
|
14790
|
14795
|
14790
|
14795
|
14790
|
-35
|
-40
|
4
|
22
|
2
|
||
|
1406
|
14830
|
14830
|
0
|
0
|
0
|
||||||||
|
小计
|
73100
|
305452
|
5936
|
||||||||||
|
铅
|
1307
|
13985
|
13990
|
13990
|
13950
|
13950
|
13965
|
-35
|
-20
|
140
|
1548
|
-106
|
|
|
1308
|
14085
|
14090
|
14090
|
14055
|
14055
|
14070
|
-30
|
-15
|
56
|
1292
|
-4
|
||
|
1309
|
14150
|
14150
|
14175
|
14150
|
14155
|
14155
|
5
|
5
|
110
|
1346
|
82
|
||
|
1310
|
14205
|
14230
|
14230
|
14215
|
14215
|
14220
|
10
|
15
|
12
|
116
|
6
|
||
|
1311
|
14335
|
14335
|
14335
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
14600
|
14600
|
14600
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
14260
|
14260
|
14260
|
0
|
0
|
0
|
|||||||
|
1402
|
14715
|
14730
|
14730
|
15
|
15
|
0
|
|||||||
|
1403
|
14730
|
14745
|
14745
|
15
|
15
|
0
|
|||||||
|
1404
|
14705
|
14720
|
14720
|
15
|
15
|
0
|
|||||||
|
1405
|
14840
|
14855
|
14855
|
15
|
15
|
0
|
|||||||
|
1406
|
14840
|
14840
|
0
|
0
|
0
|
||||||||
|
小计
|
318
|
4308
|
-22
|
||||||||||
|
黄金
|
1307
|
278.80
|
275.84
|
275.84
|
275.84
|
275.84
|
275.84
|
-2.96
|
-2.96
|
2
|
46
|
2
|
|
|
1308
|
278.12
|
277.05
|
279.09
|
276.14
|
276.14
|
277.60
|
-1.98
|
-0.52
|
12
|
166
|
2
|
||
|
1309
|
278.02
|
277.21
|
277.25
|
275.64
|
276.21
|
276.39
|
-1.81
|
-1.63
|
208
|
370
|
20
|
||
|
1310
|
278.61
|
277.06
|
277.75
|
275.49
|
275.76
|
276.62
|
-2.85
|
-1.99
|
24
|
108
|
-2
|
||
|
1311
|
278.30
|
278.33
|
278.34
|
276.26
|
276.26
|
277.64
|
-2.04
|
-0.66
|
6
|
74
|
-4
|
||
|
1312
|
278.07
|
277.02
|
277.47
|
275.51
|
275.97
|
276.50
|
-2.10
|
-1.57
|
47930
|
113888
|
5492
|
||
|
1401
|
279.09
|
278.26
|
278.26
|
276.75
|
276.85
|
277.52
|
-2.24
|
-1.57
|
20
|
100
|
4
|
||
|
1402
|
277.65
|
276.09
|
276.09
|
-1.56
|
-1.56
|
6
|
0
|
||||||
|
1403
|
278.33
|
276.76
|
276.76
|
-1.57
|
-1.57
|
30
|
0
|
||||||
|
1404
|
279.25
|
277.68
|
277.68
|
-1.57
|
-1.57
|
46
|
0
|
||||||
|
1405
|
280.08
|
277.47
|
277.48
|
276.93
|
277.22
|
277.24
|
-2.86
|
-2.84
|
10
|
10
|
0
|
||
|
1406
|
277.16
|
277.97
|
277.16
|
277.25
|
277.60
|
0.00
|
0.00
|
16
|
8
|
8
|
|||
|
小计
|
48228
|
114852
|
5522
|
||||||||||
|
白银
|
1307
|
4416
|
4408
|
4415
|
4379
|
4384
|
4405
|
-32
|
-11
|
128
|
1368
|
46
|
|
|
1308
|
4430
|
4432
|
4432
|
4398
|
4398
|
4410
|
-32
|
-20
|
16
|
414
|
2
|
||
|
1309
|
4450
|
4454
|
4454
|
4415
|
4422
|
4434
|
-28
|
-16
|
472
|
5578
|
-80
|
||
|
1310
|
4482
|
4466
|
4471
|
4440
|
4445
|
4451
|
-37
|
-31
|
36
|
594
|
-22
|
||
|
1311
|
4473
|
4474
|
4474
|
4450
|
4460
|
4461
|
-13
|
-12
|
18
|
90
|
2
|
||
|
1312
|
4502
|
4490
|
4499
|
4462
|
4473
|
4480
|
-29
|
-22
|
187186
|
220982
|
20906
|
||
|
1401
|
4523
|
4517
|
4518
|
4481
|
4487
|
4491
|
-36
|
-32
|
38
|
328
|
8
|
||
|
1402
|
4563
|
4506
|
4506
|
4506
|
4506
|
4506
|
-57
|
-57
|
2
|
56
|
0
|
||
|
1403
|
4566
|
4556
|
4556
|
4532
|
4533
|
4536
|
-33
|
-30
|
20
|
1144
|
6
|
||
|
1404
|
4574
|
4582
|
4582
|
4553
|
4554
|
4556
|
-20
|
-18
|
48
|
244
|
40
|
||
|
1405
|
4601
|
4601
|
4601
|
4569
|
4570
|
4574
|
-31
|
-27
|
24
|
56
|
10
|
||
|
1406
|
4643
|
4643
|
4556
|
4575
|
4579
|
0
|
0
|
44
|
22
|
22
|
|||
|
小计
|
188032
|
230876
|
20940
|
||||||||||
|
螺纹钢
|
1307
|
3320
|
3309
|
3309
|
3302
|
3302
|
3304
|
-18
|
-16
|
6
|
130
|
-2
|
|
|
1308
|
3433
|
3427
|
3430
|
3426
|
3430
|
3427
|
-3
|
-6
|
6
|
368
|
0
|
||
|
1309
|
3462
|
3469
|
3469
|
3449
|
3462
|
3460
|
0
|
-2
|
2320
|
4376
|
32
|
||
|
1310
|
3483
|
3483
|
3492
|
3472
|
3485
|
3483
|
2
|
0
|
1845984
|
1815248
|
23232
|
||
|
1311
|
3512
|
3520
|
3523
|
3516
|
3522
|
3518
|
10
|
6
|
34
|
612
|
-12
|
||
|
1312
|
3554
|
3554
|
3559
|
3547
|
3555
|
3554
|
1
|
0
|
36
|
678
|
2
|
||
|
1401
|
3564
|
3560
|
3578
|
3551
|
3568
|
3565
|
4
|
1
|
206286
|
282798
|
12478
|
||
|
1402
|
3591
|
3598
|
3602
|
3598
|
3602
|
3600
|
11
|
9
|
36
|
334
|
-8
|
||
|
1403
|
3631
|
3622
|
3630
|
3622
|
3628
|
3626
|
-3
|
-5
|
6
|
356
|
-2
|
||
|
1404
|
3584
|
3651
|
3656
|
3638
|
3648
|
3648
|
64
|
64
|
34
|
254
|
2
|
||
|
1405
|
3646
|
3654
|
3662
|
3641
|
3659
|
3653
|
13
|
7
|
472
|
3028
|
12
|
||
|
1406
|
3646
|
3646
|
0
|
0
|
0
|
||||||||
|
小计
|
2055220
|
2108182
|
35734
|
||||||||||
