|
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
|
49210
|
49000
|
49300
|
48580
|
49220
|
49070
|
10
|
-140
|
17782
|
39670
|
-2876
|
||
|
1308
|
49000
|
48650
|
49150
|
48360
|
49020
|
48850
|
20
|
-150
|
14590
|
66312
|
-1460
|
||
|
1309
|
48800
|
48520
|
48970
|
48180
|
48850
|
48670
|
50
|
-130
|
29474
|
103906
|
-1918
|
||
|
1310
|
48560
|
48220
|
48780
|
47900
|
48580
|
48390
|
20
|
-170
|
634078
|
351094
|
-18496
|
||
|
1311
|
48430
|
48000
|
48610
|
47760
|
48410
|
48240
|
-20
|
-190
|
184182
|
144612
|
13824
|
||
|
1312
|
48450
|
48080
|
48570
|
47770
|
48350
|
48220
|
-100
|
-230
|
28440
|
54162
|
4644
|
||
|
1401
|
48420
|
48100
|
48590
|
47770
|
48310
|
48200
|
-110
|
-220
|
5504
|
10936
|
464
|
||
|
1402
|
48530
|
48150
|
48700
|
47930
|
48430
|
48350
|
-100
|
-180
|
736
|
4952
|
-34
|
||
|
1403
|
48730
|
48300
|
48760
|
48010
|
48600
|
48460
|
-130
|
-270
|
930
|
3850
|
238
|
||
|
1404
|
49010
|
48500
|
48970
|
48350
|
48800
|
48700
|
-210
|
-310
|
940
|
3058
|
436
|
||
|
1405
|
48980
|
48410
|
49150
|
48400
|
48920
|
48820
|
-60
|
-160
|
352
|
1282
|
4
|
||
|
1406
|
49160
|
48600
|
49300
|
48530
|
49020
|
49000
|
-140
|
-160
|
196
|
822
|
30
|
||
|
小计
|
917204
|
784656
|
-5144
|
||||||||||
|
铝
|
1307
|
14380
|
14350
|
14370
|
14305
|
14360
|
14350
|
-20
|
-30
|
1556
|
19100
|
-504
|
|
|
1308
|
14295
|
14255
|
14280
|
14205
|
14250
|
14265
|
-45
|
-30
|
1722
|
33620
|
10
|
||
|
1309
|
14270
|
14170
|
14260
|
14130
|
14230
|
14240
|
-40
|
-30
|
2444
|
45006
|
-354
|
||
|
1310
|
14270
|
14240
|
14260
|
14160
|
14215
|
14230
|
-55
|
-40
|
4964
|
71750
|
1302
|
||
|
1311
|
14270
|
14215
|
14260
|
14200
|
14225
|
14235
|
-45
|
-35
|
3044
|
33922
|
1622
|
||
|
1312
|
14280
|
14250
|
14260
|
14225
|
14230
|
14240
|
-50
|
-40
|
1206
|
10094
|
660
|
||
|
1401
|
14330
|
14250
|
14310
|
14250
|
14275
|
14275
|
-55
|
-55
|
16
|
2252
|
10
|
||
|
1402
|
14335
|
14315
|
14315
|
14300
|
14300
|
14305
|
-35
|
-30
|
4
|
498
|
4
|
||
|
1403
|
14330
|
14300
|
14300
|
-30
|
-30
|
174
|
0
|
||||||
|
1404
|
14355
|
14360
|
14360
|
14360
|
14360
|
14360
|
5
|
5
|
2
|
28
|
0
|
||
|
1405
|
14465
|
14405
|
14405
|
14405
|
14405
|
14405
|
-60
|
-60
|
12
|
88
|
0
|
||
|
1406
|
14745
|
14745
|
14745
|
0
|
0
|
0
|
|||||||
|
小计
|
14970
|
216532
|
2750
|
||||||||||
|
锌
|
1307
|
14395
|
14385
|
14450
|
14360
|
14420
|
14410
|
25
|
15
|
2730
|
11920
|
-1530
|
|
|
1308
|
14370
|
14340
|
14410
|
14330
|
14395
|
14390
|
25
|
20
|
3958
|
37978
|
-1672
|
||
|
1309
|
14380
|
14375
|
14425
|
14330
|
14410
|
14385
|
30
|
5
|
10048
|
94650
|
-1638
|
||
|
1310
|
14395
|
14380
|
14445
|
14350
|
14420
|
14405
|
25
|
10
|
48820
|
160580
|
1194
|
||
|
1311
|
14410
|
14395
|
14465
|
14370
|
14445
|
14430
|
35
|
20
|
8838
|
38734
|
4642
|
||
|
1312
|
14430
|
14405
|
14470
|
14385
|
14460
|
14450
|
30
|
20
|
528
|
6096
|
136
|
||
|
1401
|
14480
|
14525
|
14525
|
14475
|
14505
|
14495
|
25
|
15
|
170
|
1308
|
6
|
||
|
1402
|
14560
|
14520
|
14520
|
14520
|
14520
|
14520
|
-40
|
-40
|
2
|
242
|
2
|
||
|
1403
|
14585
|
14560
|
14560
|
14560
|
14560
|
14560
|
-25
|
-25
|
4
|
194
|
4
|
||
|
1404
|
14600
|
14600
|
14600
|
0
|
0
|
70
|
0
|
||||||
|
1405
|
14640
|
14650
|
15200
|
14640
|
14750
|
14860
|
110
|
220
|
348
|
146
|
118
|
||
|
1406
|
14725
|
14725
|
14725
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
75446
|
351920
|
1262
|
||||||||||
|
铅
|
1307
|
13740
|
13740
|
13740
|
13690
|
13690
|
13720
|
-50
|
-20
|
62
|
1264
|
-22
|
|
|
1308
|
13815
|
13815
|
13815
|
13785
|
13785
|
13800
|
-30
|
-15
|
56
|
1014
|
-24
|
||
|
1309
|
13920
|
13905
|
13925
|
13880
|
13900
|
13895
|
-20
|
-25
|
182
|
1936
|
34
|
||
|
1310
|
13985
|
13980
|
13980
|
-5
|
-5
|
166
|
0
|
||||||
|
1311
|
14045
|
14020
|
14020
|
-25
|
-25
|
10
|
0
|
||||||
|
1312
|
14235
|
14210
|
14210
|
-25
|
-25
|
2
|
0
|
||||||
|
1401
|
14380
|
14355
|
14355
|
-25
|
-25
|
0
|
|||||||
|
1402
|
14905
|
14880
|
14880
|
-25
|
-25
|
0
|
|||||||
|
1403
|
14920
|
14895
|
14895
|
-25
|
-25
|
0
|
|||||||
|
1404
|
14895
|
14870
|
14870
|
-25
|
-25
|
0
|
|||||||
|
1405
|
15030
|
15005
|
15005
|
-25
|
-25
|
0
|
|||||||
|
1406
|
15015
|
15015
|
15015
|
0
|
0
|
0
|
|||||||
|
小计
|
300
|
4392
|
-12
|
||||||||||
|
黄金
|
1307
|
249.60
|
242.80
|
244.00
|
242.20
|
242.45
|
243.10
|
-7.15
|
-6.50
|
14
|
12
|
0
|
|
|
1308
|
251.30
|
242.20
|
245.70
|
242.20
|
244.20
|
244.90
|
-7.10
|
-6.40
|
32
|
130
|
2
|
||
|
1309
|
249.90
|
241.95
|
244.80
|
240.00
|
243.00
|
242.50
|
-6.90
|
-7.40
|
524
|
490
|
218
|
||
|
1310
|
251.10
|
239.25
|
245.50
|
239.25
|
244.70
|
241.85
|
-6.40
|
-9.25
|
150
|
120
|
-84
|
||
|
1311
|
249.75
|
241.50
|
245.85
|
241.30
|
244.60
|
242.85
|
-5.15
|
-6.90
|
32
|
60
|
-6
|
||
|
1312
|
250.00
|
240.10
|
245.15
|
238.90
|
243.80
|
242.60
|
-6.20
|
-7.40
|
177536
|
121334
|
-436
|
||
|
1401
|
251.30
|
239.05
|
246.00
|
238.90
|
245.35
|
243.65
|
-5.95
|
-7.65
|
322
|
316
|
58
|
||
|
1402
|
251.70
|
244.05
|
244.05
|
-7.65
|
-7.65
|
10
|
0
|
||||||
|
1403
|
251.45
|
243.20
|
245.85
|
243.20
|
245.85
|
244.75
|
-5.60
|
-6.70
|
12
|
26
|
2
|
||
|
1404
|
251.45
|
241.30
|
244.70
|
241.30
|
244.70
|
243.40
|
-6.75
|
-8.05
|
6
|
36
|
0
|
||
|
1405
|
251.65
|
243.55
|
243.55
|
-8.10
|
-8.10
|
20
|
0
|
||||||
|
1406
|
251.15
|
241.10
|
246.15
|
238.90
|
245.15
|
243.65
|
-6.00
|
-7.50
|
192
|
302
|
62
|
||
|
小计
|
178820
|
122856
|
-184
|
||||||||||
|
白银
|
1307
|
3766
|
3642
|
3799
|
3634
|
3745
|
3713
|
-21
|
-53
|
706
|
1774
|
-38
|
|
|
1308
|
3766
|
3659
|
3775
|
3659
|
3775
|
3715
|
9
|
-51
|
58
|
394
|
6
|
||
|
1309
|
3787
|
3699
|
3810
|
3659
|
3779
|
3752
|
-8
|
-35
|
2492
|
4444
|
-204
|
||
|
1310
|
3810
|
3770
|
3846
|
3692
|
3811
|
3790
|
1
|
-20
|
68
|
656
|
2
|
||
|
1311
|
3799
|
3712
|
3844
|
3705
|
3829
|
3789
|
30
|
-10
|
112
|
116
|
-34
|
||
|
1312
|
3837
|
3769
|
3865
|
3710
|
3839
|
3806
|
2
|
-31
|
1111408
|
272408
|
-9066
|
||
|
1401
|
3851
|
3754
|
3883
|
3726
|
3854
|
3788
|
3
|
-63
|
2120
|
556
|
30
|
||
|
1402
|
3867
|
3805
|
3870
|
3805
|
3870
|
3848
|
3
|
-19
|
6
|
80
|
0
|
||
|
1403
|
3900
|
3837
|
3907
|
3830
|
3900
|
3885
|
0
|
-15
|
56
|
1172
|
-2
|
||
|
1404
|
3917
|
3882
|
3934
|
3882
|
3919
|
3919
|
2
|
2
|
14
|
294
|
0
|
||
|
1405
|
3930
|
3808
|
3948
|
3808
|
3926
|
3891
|
-4
|
-39
|
34
|
106
|
4
|
||
|
1406
|
3943
|
3867
|
3968
|
3817
|
3943
|
3902
|
0
|
-41
|
402
|
624
|
6
|
||
|
小计
|
1117476
|
282624
|
-9296
|
||||||||||
|
螺纹钢
|
1307
|
3201
|
3120
|
3212
|
3120
|
3162
|
3165
|
-39
|
-36
|
58
|
132
|
-34
|
|
|
1308
|
3345
|
3363
|
3393
|
3359
|
3361
|
3371
|
16
|
26
|
38
|
172
|
14
|
||
|
1309
|
3429
|
3422
|
3468
|
3422
|
3449
|
3447
|
20
|
18
|
3510
|
3750
|
0
|
||
|
1310
|
3459
|
3463
|
3502
|
3460
|
3488
|
3481
|
29
|
22
|
1223880
|
1115988
|
-169138
|
||
|
1311
|
3469
|
3510
|
3521
|
3502
|
3511
|
3512
|
42
|
43
|
30
|
750
|
-10
|
||
|
1312
|
3500
|
3523
|
3549
|
3513
|
3520
|
3522
|
20
|
22
|
226
|
726
|
16
|
||
|
1401
|
3508
|
3519
|
3566
|
3509
|
3535
|
3536
|
27
|
28
|
2468258
|
890670
|
48750
|
||
|
1402
|
3532
|
3560
|
3578
|
3550
|
3558
|
3562
|
26
|
30
|
76
|
344
|
-28
|
||
|
1403
|
3564
|
3576
|
3595
|
3576
|
3588
|
3581
|
24
|
17
|
50
|
390
|
-14
|
||
|
1404
|
3599
|
3628
|
3628
|
3593
|
3599
|
3601
|
0
|
2
|
16
|
226
|
0
|
||
|
1405
|
3587
|
3606
|
3635
|
3595
|
3616
|
3613
|
29
|
26
|
1368
|
4092
|
164
|
||
|
1406
|
3599
|
3604
|
3604
|
5
|
5
|
4
|
0
|
||||||
|
小计
|
3697510
|
2017244
|
-120280
|
||||||||||
