|
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
|
51810
|
51510
|
51610
|
51170
|
51520
|
51310
|
-290
|
-500
|
21174
|
53968
|
-2618
|
||
|
1308
|
51610
|
51200
|
51430
|
50970
|
51310
|
51140
|
-300
|
-470
|
13420
|
82950
|
358
|
||
|
1309
|
51440
|
51090
|
51260
|
50790
|
51160
|
50970
|
-280
|
-470
|
54922
|
139110
|
-24
|
||
|
1310
|
51240
|
50910
|
51070
|
50580
|
50950
|
50770
|
-290
|
-470
|
486386
|
325326
|
3788
|
||
|
1311
|
51150
|
50870
|
50990
|
50500
|
50900
|
50690
|
-250
|
-460
|
42192
|
68782
|
2246
|
||
|
1312
|
51080
|
50800
|
50950
|
50500
|
50790
|
50660
|
-290
|
-420
|
9546
|
32268
|
2760
|
||
|
1401
|
51080
|
50900
|
50980
|
50490
|
50880
|
50670
|
-200
|
-410
|
2594
|
8102
|
226
|
||
|
1402
|
51210
|
50900
|
50990
|
50570
|
50990
|
50740
|
-220
|
-470
|
240
|
2354
|
70
|
||
|
1403
|
51130
|
50750
|
50990
|
50600
|
50990
|
50790
|
-140
|
-340
|
46
|
1522
|
18
|
||
|
1404
|
51170
|
50910
|
51080
|
50650
|
51080
|
50790
|
-90
|
-380
|
98
|
1218
|
0
|
||
|
1405
|
51280
|
50950
|
50950
|
50600
|
50840
|
50790
|
-440
|
-490
|
34
|
456
|
10
|
||
|
1406
|
51170
|
51000
|
51000
|
50790
|
50980
|
50960
|
-190
|
-210
|
14
|
4
|
-6
|
||
|
小计
|
630666
|
716060
|
6828
|
||||||||||
|
铝
|
1307
|
14650
|
14635
|
14655
|
14620
|
14650
|
14635
|
0
|
-15
|
5888
|
27496
|
-2448
|
|
|
1308
|
14600
|
14570
|
14580
|
14550
|
14565
|
14560
|
-35
|
-40
|
3802
|
32626
|
-1322
|
||
|
1309
|
14580
|
14515
|
14565
|
14510
|
14540
|
14530
|
-40
|
-50
|
5206
|
42400
|
-268
|
||
|
1310
|
14550
|
14550
|
14550
|
14505
|
14525
|
14520
|
-25
|
-30
|
14362
|
55166
|
5228
|
||
|
1311
|
14560
|
14505
|
14535
|
14500
|
14530
|
14520
|
-30
|
-40
|
4552
|
19378
|
1882
|
||
|
1312
|
14560
|
14525
|
14540
|
14510
|
14530
|
14525
|
-30
|
-35
|
1542
|
4778
|
48
|
||
|
1401
|
14595
|
14560
|
14560
|
14540
|
14560
|
14550
|
-35
|
-45
|
82
|
1510
|
28
|
||
|
1402
|
14575
|
14575
|
14575
|
0
|
0
|
232
|
0
|
||||||
|
1403
|
14615
|
14610
|
14610
|
14610
|
14610
|
14610
|
-5
|
-5
|
2
|
42
|
0
|
||
|
1404
|
14635
|
14635
|
14635
|
0
|
0
|
26
|
0
|
||||||
|
1405
|
14660
|
14660
|
14660
|
0
|
0
|
58
|
0
|
||||||
|
1406
|
14850
|
14850
|
14850
|
0
|
0
|
0
|
|||||||
|
小计
|
35436
|
183712
|
3148
|
||||||||||
|
锌
|
1307
|
14525
|
14505
|
14530
|
14490
|
14530
|
14505
|
5
|
-20
|
2436
|
18554
|
-1256
|
|
|
1308
|
14525
|
14505
|
14520
|
14490
|
14515
|
14500
|
-10
|
-25
|
4354
|
49108
|
-1524
|
||
|
1309
|
14540
|
14540
|
14540
|
14495
|
14530
|
14515
|
-10
|
-25
|
16104
|
116668
|
-2506
|
||
|
1310
|
14565
|
14540
|
14560
|
14530
|
14560
|
14540
|
-5
|
-25
|
30970
|
107372
|
7846
|
||
|
1311
|
14600
|
14580
|
14595
|
14560
|
14590
|
14575
|
-10
|
-25
|
2036
|
13268
|
1440
|
||
|
1312
|
14630
|
14600
|
14640
|
14600
|
14610
|
14615
|
-20
|
-15
|
186
|
3386
|
98
|
||
|
1401
|
14660
|
14645
|
14650
|
14635
|
14650
|
14640
|
-10
|
-20
|
82
|
898
|
64
|
||
|
1402
|
14715
|
14735
|
14735
|
14690
|
14690
|
14705
|
-25
|
-10
|
10
|
180
|
4
|
||
|
1403
|
14770
|
14730
|
14730
|
14730
|
14730
|
14730
|
-40
|
-40
|
2
|
142
|
0
|
||
|
1404
|
14760
|
14760
|
14760
|
0
|
0
|
20
|
0
|
||||||
|
1405
|
14790
|
14790
|
14790
|
0
|
0
|
22
|
0
|
||||||
|
1406
|
14830
|
15105
|
15105
|
14795
|
14795
|
14950
|
-35
|
120
|
4
|
0
|
|||
|
小计
|
56184
|
309618
|
4166
|
||||||||||
|
铅
|
1307
|
13965
|
13930
|
13990
|
13930
|
13990
|
13960
|
25
|
-5
|
138
|
1496
|
-52
|
|
|
1308
|
14070
|
14035
|
14075
|
14035
|
14075
|
14060
|
5
|
-10
|
20
|
1290
|
-2
|
||
|
1309
|
14155
|
14115
|
14165
|
14115
|
14160
|
14140
|
5
|
-15
|
160
|
1462
|
116
|
||
|
1310
|
14220
|
14200
|
14200
|
14200
|
14200
|
14200
|
-20
|
-20
|
2
|
118
|
2
|
||
|
1311
|
14335
|
14335
|
14335
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
14600
|
14600
|
14600
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
14275
|
14275
|
14275
|
0
|
0
|
0
|
|||||||
|
1402
|
14730
|
14705
|
14705
|
-25
|
-25
|
0
|
|||||||
|
1403
|
14745
|
14720
|
14720
|
-25
|
-25
|
0
|
|||||||
|
1404
|
14720
|
14695
|
14695
|
-25
|
-25
|
0
|
|||||||
|
1405
|
14855
|
14830
|
14830
|
-25
|
-25
|
0
|
|||||||
|
1406
|
14840
|
14840
|
14840
|
0
|
0
|
0
|
|||||||
|
小计
|
320
|
4372
|
64
|
||||||||||
|
黄金
|
1307
|
275.84
|
276.00
|
276.00
|
274.32
|
274.32
|
275.16
|
-1.52
|
-0.68
|
4
|
42
|
-4
|
|
|
1308
|
277.60
|
273.90
|
274.00
|
273.90
|
274.00
|
273.95
|
-3.60
|
-3.65
|
4
|
162
|
-4
|
||
|
1309
|
276.39
|
274.36
|
274.75
|
273.64
|
274.75
|
274.16
|
-1.64
|
-2.23
|
122
|
366
|
-4
|
||
|
1310
|
276.62
|
273.90
|
274.48
|
273.90
|
274.48
|
274.10
|
-2.14
|
-2.52
|
10
|
108
|
0
|
||
|
1311
|
277.64
|
275.11
|
275.11
|
-2.53
|
-2.53
|
74
|
0
|
||||||
|
1312
|
276.50
|
274.16
|
274.68
|
273.26
|
274.48
|
273.88
|
-2.02
|
-2.62
|
56836
|
114234
|
346
|
||
|
1401
|
277.52
|
275.00
|
275.06
|
274.29
|
274.81
|
274.64
|
-2.71
|
-2.88
|
202
|
188
|
88
|
||
|
1402
|
276.09
|
273.23
|
273.23
|
-2.86
|
-2.86
|
6
|
0
|
||||||
|
1403
|
276.76
|
275.17
|
275.20
|
273.68
|
274.45
|
274.49
|
-2.31
|
-2.27
|
18
|
26
|
-4
|
||
|
1404
|
277.68
|
275.40
|
275.40
|
-2.28
|
-2.28
|
46
|
0
|
||||||
|
1405
|
277.24
|
275.53
|
275.53
|
275.53
|
275.53
|
275.53
|
-1.71
|
-1.71
|
2
|
8
|
-2
|
||
|
1406
|
277.60
|
274.89
|
275.10
|
274.65
|
275.09
|
274.92
|
-2.51
|
-2.68
|
22
|
6
|
-2
|
||
|
小计
|
57220
|
115266
|
414
|
||||||||||
|
白银
|
1307
|
4405
|
4366
|
4380
|
4342
|
4380
|
4354
|
-25
|
-51
|
342
|
1444
|
76
|
|
|
1308
|
4410
|
4393
|
4393
|
4357
|
4390
|
4372
|
-20
|
-38
|
64
|
420
|
6
|
||
|
1309
|
4434
|
4420
|
4420
|
4376
|
4407
|
4393
|
-27
|
-41
|
882
|
5586
|
8
|
||
|
1310
|
4451
|
4413
|
4434
|
4406
|
4434
|
4414
|
-17
|
-37
|
22
|
594
|
0
|
||
|
1311
|
4461
|
4444
|
4455
|
4435
|
4455
|
4442
|
-6
|
-19
|
10
|
92
|
2
|
||
|
1312
|
4480
|
4460
|
4469
|
4421
|
4464
|
4443
|
-16
|
-37
|
236998
|
227010
|
6028
|
||
|
1401
|
4491
|
4531
|
4531
|
4450
|
4464
|
4474
|
-27
|
-17
|
68
|
338
|
10
|
||
|
1402
|
4506
|
4466
|
4473
|
4466
|
4473
|
4468
|
-33
|
-38
|
6
|
62
|
6
|
||
|
1403
|
4536
|
4515
|
4515
|
4489
|
4515
|
4503
|
-21
|
-33
|
58
|
1166
|
22
|
||
|
1404
|
4556
|
4535
|
4535
|
4510
|
4516
|
4524
|
-40
|
-32
|
52
|
278
|
34
|
||
|
1405
|
4574
|
4563
|
4563
|
4526
|
4526
|
4555
|
-48
|
-19
|
16
|
56
|
0
|
||
|
1406
|
4579
|
4569
|
4569
|
4527
|
4560
|
4547
|
-19
|
-32
|
126
|
68
|
46
|
||
|
小计
|
238644
|
237114
|
6238
|
||||||||||
|
螺纹钢
|
1307
|
3304
|
3314
|
3314
|
3314
|
3314
|
3314
|
10
|
10
|
2
|
130
|
0
|
|
|
1308
|
3427
|
3430
|
3450
|
3423
|
3450
|
3432
|
23
|
5
|
46
|
372
|
4
|
||
|
1309
|
3460
|
3470
|
3495
|
3441
|
3494
|
3473
|
34
|
13
|
5448
|
5152
|
776
|
||
|
1310
|
3483
|
3486
|
3530
|
3464
|
3526
|
3498
|
43
|
15
|
3455300
|
1995066
|
179818
|
||
|
1311
|
3518
|
3503
|
3535
|
3503
|
3535
|
3526
|
17
|
8
|
38
|
608
|
-4
|
||
|
1312
|
3554
|
3553
|
3579
|
3553
|
3579
|
3571
|
25
|
17
|
14
|
670
|
-8
|
||
|
1401
|
3565
|
3573
|
3602
|
3551
|
3602
|
3578
|
37
|
13
|
466982
|
323692
|
40894
|
||
|
1402
|
3600
|
3596
|
3608
|
3596
|
3608
|
3599
|
8
|
-1
|
26
|
332
|
-2
|
||
|
1403
|
3626
|
3622
|
3625
|
3622
|
3625
|
3623
|
-1
|
-3
|
52
|
378
|
22
|
||
|
1404
|
3648
|
3645
|
3666
|
3645
|
3650
|
3654
|
2
|
6
|
12
|
250
|
-4
|
||
|
1405
|
3653
|
3660
|
3687
|
3640
|
3687
|
3670
|
34
|
17
|
624
|
3028
|
0
|
||
|
1406
|
3646
|
3646
|
3646
|
0
|
0
|
0
|
|||||||
|
小计
|
3928544
|
2329678
|
221496
|
||||||||||
