|
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
|
50500
|
49560
|
50310
|
49050
|
50250
|
49840
|
-250
|
-660
|
24736
|
51368
|
-408
|
||
|
1308
|
50330
|
49340
|
50040
|
48840
|
50020
|
49520
|
-310
|
-810
|
27278
|
74188
|
-3098
|
||
|
1309
|
50120
|
49150
|
49900
|
48650
|
49850
|
49310
|
-270
|
-810
|
85176
|
123506
|
-8570
|
||
|
1310
|
49920
|
48960
|
49700
|
48390
|
49650
|
49140
|
-270
|
-780
|
783580
|
369552
|
6852
|
||
|
1311
|
49830
|
48830
|
49590
|
48330
|
49570
|
49080
|
-260
|
-750
|
118042
|
89542
|
10170
|
||
|
1312
|
49770
|
48810
|
49540
|
48260
|
49520
|
49000
|
-250
|
-770
|
25860
|
37440
|
2232
|
||
|
1401
|
49800
|
48890
|
49580
|
48300
|
49550
|
49000
|
-250
|
-800
|
3236
|
9222
|
408
|
||
|
1402
|
49780
|
48900
|
49590
|
48340
|
49590
|
49050
|
-190
|
-730
|
2202
|
3884
|
1012
|
||
|
1403
|
49940
|
48900
|
49720
|
48610
|
49720
|
49130
|
-220
|
-810
|
1400
|
2460
|
792
|
||
|
1404
|
50030
|
49020
|
49830
|
48680
|
49810
|
49490
|
-220
|
-540
|
682
|
1834
|
108
|
||
|
1405
|
50090
|
49040
|
49930
|
48700
|
49930
|
49590
|
-160
|
-500
|
410
|
1054
|
128
|
||
|
1406
|
50070
|
49280
|
50000
|
48800
|
49850
|
49730
|
-220
|
-340
|
322
|
206
|
176
|
||
|
小计
|
1072924
|
764256
|
9802
|
||||||||||
|
铝
|
1307
|
14540
|
14440
|
14520
|
14385
|
14520
|
14445
|
-20
|
-95
|
2884
|
25098
|
-1188
|
|
|
1308
|
14445
|
14330
|
14425
|
14280
|
14390
|
14355
|
-55
|
-90
|
4454
|
33216
|
208
|
||
|
1309
|
14410
|
14340
|
14395
|
14210
|
14355
|
14335
|
-55
|
-75
|
6198
|
45336
|
-812
|
||
|
1310
|
14405
|
14280
|
14400
|
14220
|
14365
|
14325
|
-40
|
-80
|
14396
|
63710
|
3058
|
||
|
1311
|
14405
|
14305
|
14405
|
14255
|
14345
|
14340
|
-60
|
-65
|
6458
|
25524
|
2920
|
||
|
1312
|
14420
|
14300
|
14400
|
14270
|
14345
|
14355
|
-75
|
-65
|
2058
|
7014
|
1316
|
||
|
1401
|
14415
|
14350
|
14410
|
14280
|
14380
|
14395
|
-35
|
-20
|
334
|
1886
|
240
|
||
|
1402
|
14455
|
14385
|
14495
|
14355
|
14420
|
14425
|
-35
|
-30
|
96
|
318
|
76
|
||
|
1403
|
14460
|
14475
|
14480
|
14475
|
14480
|
14475
|
20
|
15
|
8
|
44
|
0
|
||
|
1404
|
14480
|
14380
|
14380
|
14380
|
14380
|
14380
|
-100
|
-100
|
2
|
30
|
2
|
||
|
1405
|
14515
|
14505
|
14505
|
14380
|
14500
|
14480
|
-15
|
-35
|
22
|
64
|
4
|
||
|
1406
|
14850
|
14850
|
14850
|
0
|
0
|
0
|
|||||||
|
小计
|
36910
|
202240
|
5824
|
||||||||||
|
锌
|
1307
|
14405
|
14405
|
14450
|
14270
|
14425
|
14375
|
20
|
-30
|
2604
|
15774
|
-894
|
|
|
1308
|
14390
|
14310
|
14425
|
14235
|
14415
|
14345
|
25
|
-45
|
6018
|
45258
|
-2598
|
||
|
1309
|
14385
|
14310
|
14440
|
14240
|
14430
|
14350
|
45
|
-35
|
29178
|
108534
|
-3462
|
||
|
1310
|
14410
|
14315
|
14470
|
14255
|
14440
|
14370
|
30
|
-40
|
88146
|
139202
|
14446
|
||
|
1311
|
14430
|
14400
|
14500
|
14300
|
14480
|
14400
|
50
|
-30
|
14100
|
28890
|
4702
|
||
|
1312
|
14480
|
14355
|
14530
|
14355
|
14510
|
14425
|
30
|
-55
|
604
|
4038
|
228
|
||
|
1401
|
14535
|
14465
|
14590
|
14400
|
14560
|
14525
|
25
|
-10
|
174
|
982
|
72
|
||
|
1402
|
14595
|
14495
|
14625
|
14495
|
14625
|
14575
|
30
|
-20
|
42
|
206
|
26
|
||
|
1403
|
14580
|
14550
|
14630
|
14550
|
14625
|
14600
|
45
|
20
|
14
|
154
|
2
|
||
|
1404
|
14625
|
14600
|
14650
|
14600
|
14645
|
14630
|
20
|
5
|
6
|
22
|
2
|
||
|
1405
|
14715
|
14640
|
14680
|
14640
|
14680
|
14660
|
-35
|
-55
|
4
|
20
|
-2
|
||
|
1406
|
14950
|
14950
|
14950
|
0
|
0
|
0
|
|||||||
|
小计
|
140890
|
343080
|
12522
|
||||||||||
|
铅
|
1307
|
13880
|
13750
|
13830
|
13650
|
13805
|
13760
|
-75
|
-120
|
100
|
1354
|
-50
|
|
|
1308
|
13960
|
13895
|
13920
|
13895
|
13920
|
13900
|
-40
|
-60
|
30
|
1150
|
-6
|
||
|
1309
|
14060
|
13915
|
14005
|
13900
|
13980
|
13960
|
-80
|
-100
|
178
|
1660
|
78
|
||
|
1310
|
14125
|
13985
|
14015
|
13985
|
14015
|
14005
|
-110
|
-120
|
6
|
158
|
4
|
||
|
1311
|
14245
|
14090
|
14090
|
14090
|
14090
|
14090
|
-155
|
-155
|
4
|
6
|
-4
|
||
|
1312
|
14505
|
14360
|
14360
|
-145
|
-145
|
2
|
0
|
||||||
|
1401
|
14160
|
14160
|
14160
|
0
|
0
|
0
|
|||||||
|
1402
|
14610
|
14450
|
14450
|
-160
|
-160
|
0
|
|||||||
|
1403
|
14625
|
14465
|
14465
|
-160
|
-160
|
0
|
|||||||
|
1404
|
14600
|
14440
|
14440
|
-160
|
-160
|
0
|
|||||||
|
1405
|
14735
|
14570
|
14570
|
-165
|
-165
|
0
|
|||||||
|
1406
|
14720
|
14720
|
14720
|
0
|
0
|
0
|
|||||||
|
小计
|
318
|
4330
|
22
|
||||||||||
|
黄金
|
1307
|
270.24
|
256.72
|
259.77
|
256.72
|
259.77
|
257.46
|
-10.47
|
-12.78
|
16
|
32
|
-8
|
|
|
1308
|
269.47
|
256.00
|
260.12
|
256.00
|
259.99
|
258.78
|
-9.48
|
-10.69
|
38
|
166
|
4
|
||
|
1309
|
269.65
|
256.16
|
261.70
|
256.16
|
261.13
|
259.74
|
-8.52
|
-9.91
|
266
|
346
|
14
|
||
|
1310
|
268.70
|
257.62
|
261.44
|
256.58
|
260.43
|
258.69
|
-8.27
|
-10.01
|
38
|
98
|
-6
|
||
|
1311
|
269.69
|
256.20
|
260.97
|
256.20
|
260.97
|
259.23
|
-8.72
|
-10.46
|
22
|
80
|
6
|
||
|
1312
|
269.05
|
255.59
|
261.32
|
255.59
|
261.30
|
258.94
|
-7.75
|
-10.11
|
153406
|
124974
|
3706
|
||
|
1401
|
270.61
|
257.07
|
262.71
|
257.07
|
262.56
|
260.37
|
-8.05
|
-10.24
|
704
|
262
|
-24
|
||
|
1402
|
270.29
|
259.05
|
259.05
|
259.05
|
259.05
|
259.05
|
-11.24
|
-11.24
|
2
|
10
|
2
|
||
|
1403
|
270.87
|
259.60
|
259.60
|
-11.27
|
-11.27
|
22
|
0
|
||||||
|
1404
|
270.71
|
257.17
|
257.17
|
257.17
|
257.17
|
257.17
|
-13.54
|
-13.54
|
2
|
44
|
-2
|
||
|
1405
|
270.84
|
257.29
|
262.45
|
257.29
|
262.45
|
260.39
|
-8.39
|
-10.45
|
12
|
14
|
6
|
||
|
1406
|
270.03
|
257.00
|
261.88
|
256.52
|
261.88
|
259.17
|
-8.15
|
-10.86
|
110
|
82
|
36
|
||
|
小计
|
154616
|
126130
|
3734
|
||||||||||
|
白银
|
1307
|
4280
|
4023
|
4023
|
4023
|
4023
|
4023
|
-257
|
-257
|
122
|
1372
|
-38
|
|
|
1308
|
4297
|
4039
|
4039
|
4039
|
4039
|
4039
|
-258
|
-258
|
166
|
372
|
-28
|
||
|
1309
|
4268
|
4011
|
4055
|
4011
|
4033
|
4022
|
-235
|
-246
|
1910
|
5256
|
-182
|
||
|
1310
|
4302
|
4043
|
4090
|
4043
|
4055
|
4063
|
-247
|
-239
|
140
|
642
|
12
|
||
|
1311
|
4353
|
4091
|
4091
|
4091
|
4091
|
4091
|
-262
|
-262
|
82
|
142
|
36
|
||
|
1312
|
4341
|
4080
|
4120
|
4080
|
4082
|
4082
|
-259
|
-259
|
304670
|
241040
|
-9644
|
||
|
1401
|
4340
|
4079
|
4126
|
4079
|
4103
|
4093
|
-237
|
-247
|
692
|
506
|
122
|
||
|
1402
|
4374
|
4111
|
4111
|
4111
|
4111
|
4111
|
-263
|
-263
|
8
|
64
|
2
|
||
|
1403
|
4414
|
4149
|
4169
|
4149
|
4151
|
4150
|
-263
|
-264
|
130
|
1204
|
38
|
||
|
1404
|
4436
|
4169
|
4173
|
4169
|
4173
|
4170
|
-263
|
-266
|
6
|
288
|
-4
|
||
|
1405
|
4447
|
4180
|
4186
|
4180
|
4186
|
4180
|
-261
|
-267
|
68
|
112
|
40
|
||
|
1406
|
4449
|
4182
|
4209
|
4182
|
4195
|
4189
|
-254
|
-260
|
616
|
378
|
206
|
||
|
小计
|
308610
|
251376
|
-9440
|
||||||||||
|
螺纹钢
|
1307
|
3305
|
3238
|
3327
|
3238
|
3305
|
3296
|
0
|
-9
|
46
|
120
|
-6
|
|
|
1308
|
3396
|
3368
|
3464
|
3235
|
3410
|
3348
|
14
|
-48
|
234
|
220
|
-134
|
||
|
1309
|
3444
|
3380
|
3499
|
3380
|
3464
|
3452
|
20
|
8
|
8866
|
5612
|
-256
|
||
|
1310
|
3483
|
3450
|
3547
|
3431
|
3516
|
3493
|
33
|
10
|
5428592
|
1880368
|
88950
|
||
|
1311
|
3498
|
3470
|
3565
|
3452
|
3548
|
3508
|
50
|
10
|
980
|
624
|
28
|
||
|
1312
|
3558
|
3485
|
3581
|
3485
|
3577
|
3528
|
19
|
-30
|
230
|
670
|
-34
|
||
|
1401
|
3559
|
3481
|
3616
|
3481
|
3610
|
3572
|
51
|
13
|
1272786
|
486192
|
141678
|
||
|
1402
|
3590
|
3581
|
3628
|
3581
|
3624
|
3606
|
34
|
16
|
24
|
336
|
-10
|
||
|
1403
|
3616
|
3549
|
3644
|
3546
|
3644
|
3593
|
28
|
-23
|
48
|
330
|
-32
|
||
|
1404
|
3631
|
3593
|
3681
|
3591
|
3680
|
3632
|
49
|
1
|
44
|
250
|
6
|
||
|
1405
|
3653
|
3636
|
3696
|
3590
|
3696
|
3653
|
43
|
0
|
3172
|
3166
|
0
|
||
|
1406
|
3630
|
3630
|
3630
|
0
|
0
|
0
|
|||||||
|
小计
|
6715022
|
2377888
|
230190
|
||||||||||
