|
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
|
50530
|
50600
|
51050
|
50510
|
51030
|
50800
|
500
|
270
|
12470
|
28510
|
-1840
|
||
|
1308
|
50360
|
50490
|
50880
|
50330
|
50880
|
50570
|
520
|
210
|
12186
|
59550
|
-150
|
||
|
1309
|
50200
|
50380
|
50780
|
50180
|
50750
|
50460
|
550
|
260
|
30770
|
93478
|
-936
|
||
|
1310
|
49940
|
50090
|
50580
|
49920
|
50550
|
50240
|
610
|
300
|
540168
|
315366
|
13808
|
||
|
1311
|
49750
|
49930
|
50450
|
49750
|
50420
|
50090
|
670
|
340
|
328738
|
205680
|
23436
|
||
|
1312
|
49680
|
49850
|
50380
|
49680
|
50330
|
50020
|
650
|
340
|
25764
|
57072
|
600
|
||
|
1401
|
49750
|
49910
|
50400
|
49700
|
50350
|
50060
|
600
|
310
|
11570
|
12342
|
146
|
||
|
1402
|
49730
|
49860
|
50400
|
49770
|
50340
|
50070
|
610
|
340
|
552
|
4192
|
-388
|
||
|
1403
|
49800
|
49980
|
50450
|
49780
|
50450
|
50040
|
650
|
240
|
252
|
3814
|
-72
|
||
|
1404
|
49960
|
50170
|
50550
|
49940
|
50550
|
50210
|
590
|
250
|
358
|
3092
|
18
|
||
|
1405
|
50130
|
50180
|
50630
|
50060
|
50590
|
50220
|
460
|
90
|
418
|
1302
|
24
|
||
|
1406
|
50270
|
50330
|
50750
|
50200
|
50730
|
50440
|
460
|
170
|
136
|
838
|
6
|
||
|
小计
|
963382
|
785236
|
34652
|
||||||||||
|
|
|||||||||||||
|
铝
|
1307
|
14465
|
14460
|
14480
|
14455
|
14480
|
14465
|
15
|
0
|
1680
|
15840
|
-530
|
|
|
1308
|
14400
|
14400
|
14455
|
14390
|
14415
|
14400
|
15
|
0
|
1346
|
30870
|
-596
|
||
|
1309
|
14370
|
14360
|
14395
|
14360
|
14380
|
14375
|
10
|
5
|
3024
|
41336
|
-246
|
||
|
1310
|
14355
|
14345
|
14390
|
14345
|
14390
|
14370
|
35
|
15
|
6442
|
67764
|
-1326
|
||
|
1311
|
14365
|
14360
|
14390
|
14355
|
14390
|
14370
|
25
|
5
|
3340
|
37274
|
308
|
||
|
1312
|
14375
|
14380
|
14385
|
14360
|
14385
|
14365
|
10
|
-10
|
508
|
11426
|
-46
|
||
|
1401
|
14415
|
14375
|
14415
|
14375
|
14415
|
14400
|
0
|
-15
|
26
|
2284
|
-24
|
||
|
1402
|
14440
|
14435
|
14435
|
14435
|
14435
|
14435
|
-5
|
-5
|
2
|
500
|
0
|
||
|
1403
|
14300
|
14300
|
14300
|
0
|
0
|
174
|
0
|
||||||
|
1404
|
14360
|
14360
|
14360
|
0
|
0
|
28
|
0
|
||||||
|
1405
|
14500
|
14505
|
14515
|
14505
|
14515
|
14510
|
15
|
10
|
28
|
96
|
8
|
||
|
1406
|
14680
|
14680
|
14680
|
0
|
0
|
0
|
|||||||
|
小计
|
16396
|
207592
|
-2452
|
||||||||||
|
|
|||||||||||||
|
锌
|
1307
|
14590
|
14635
|
14635
|
14580
|
14630
|
14600
|
40
|
10
|
1160
|
8890
|
-1050
|
|
|
1308
|
14570
|
14635
|
14635
|
14570
|
14620
|
14595
|
50
|
25
|
3420
|
31606
|
-1990
|
||
|
1309
|
14575
|
14610
|
14645
|
14565
|
14630
|
14595
|
55
|
20
|
11790
|
81144
|
-3838
|
||
|
1310
|
14595
|
14600
|
14680
|
14580
|
14645
|
14615
|
50
|
20
|
51176
|
157254
|
-4166
|
||
|
1311
|
14620
|
14660
|
14685
|
14600
|
14665
|
14640
|
45
|
20
|
7368
|
44190
|
1542
|
||
|
1312
|
14640
|
14645
|
14710
|
14640
|
14690
|
14685
|
50
|
45
|
600
|
6208
|
58
|
||
|
1401
|
14685
|
14675
|
14745
|
14650
|
14725
|
14700
|
40
|
15
|
158
|
1358
|
36
|
||
|
1402
|
14705
|
14745
|
14745
|
14745
|
14745
|
14745
|
40
|
40
|
2
|
228
|
-2
|
||
|
1403
|
14745
|
14780
|
14780
|
14780
|
14780
|
14780
|
35
|
35
|
2
|
190
|
-2
|
||
|
1404
|
14810
|
14810
|
14810
|
0
|
0
|
68
|
0
|
||||||
|
1405
|
14870
|
14850
|
14885
|
14850
|
14885
|
14855
|
15
|
-15
|
8
|
158
|
0
|
||
|
1406
|
14785
|
14785
|
14785
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
75684
|
331296
|
-9412
|
||||||||||
|
|
|||||||||||||
|
铅
|
1307
|
13770
|
13800
|
13800
|
13730
|
13800
|
13765
|
30
|
-5
|
150
|
1218
|
36
|
|
|
1308
|
13855
|
13870
|
13870
|
13820
|
13860
|
13845
|
5
|
-10
|
48
|
1072
|
8
|
||
|
1309
|
13955
|
13955
|
13965
|
13920
|
13965
|
13935
|
10
|
-20
|
64
|
1970
|
0
|
||
|
1310
|
14005
|
14015
|
14035
|
13980
|
14005
|
13995
|
0
|
-10
|
72
|
266
|
52
|
||
|
1311
|
14155
|
14050
|
14050
|
14050
|
14050
|
14050
|
-105
|
-105
|
2
|
12
|
2
|
||
|
1312
|
14250
|
14240
|
14240
|
-10
|
-10
|
6
|
0
|
||||||
|
1401
|
14510
|
14400
|
14400
|
-110
|
-110
|
0
|
|||||||
|
1402
|
15040
|
14925
|
14925
|
-115
|
-115
|
0
|
|||||||
|
1403
|
15055
|
14940
|
14940
|
-115
|
-115
|
0
|
|||||||
|
1404
|
15030
|
14915
|
14915
|
-115
|
-115
|
0
|
|||||||
|
1405
|
15165
|
15050
|
15050
|
-115
|
-115
|
0
|
|||||||
|
1406
|
15150
|
15150
|
15150
|
0
|
0
|
0
|
|||||||
|
小计
|
336
|
4544
|
98
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1307
|
251.10
|
251.10
|
251.10
|
0.00
|
0.00
|
12
|
0
|
|||||
|
1308
|
255.80
|
253.70
|
254.00
|
253.10
|
254.00
|
253.60
|
-1.80
|
-2.20
|
20
|
134
|
-8
|
||
|
1309
|
254.55
|
255.30
|
255.30
|
252.00
|
252.95
|
253.75
|
-1.60
|
-0.80
|
122
|
330
|
-16
|
||
|
1310
|
254.15
|
253.00
|
253.00
|
251.80
|
252.35
|
252.30
|
-1.80
|
-1.85
|
18
|
96
|
2
|
||
|
1311
|
253.60
|
251.90
|
253.00
|
251.90
|
252.30
|
252.30
|
-1.30
|
-1.30
|
20
|
52
|
2
|
||
|
1312
|
254.35
|
251.95
|
252.85
|
251.35
|
252.35
|
252.15
|
-2.00
|
-2.20
|
76396
|
127038
|
38
|
||
|
1401
|
255.80
|
254.00
|
254.50
|
252.20
|
253.75
|
253.80
|
-2.05
|
-2.00
|
194
|
496
|
30
|
||
|
1402
|
256.20
|
254.20
|
254.20
|
-2.00
|
-2.00
|
10
|
0
|
||||||
|
1403
|
255.10
|
253.10
|
253.10
|
-2.00
|
-2.00
|
24
|
0
|
||||||
|
1404
|
256.25
|
254.25
|
254.25
|
-2.00
|
-2.00
|
32
|
0
|
||||||
|
1405
|
255.45
|
253.45
|
253.45
|
-2.00
|
-2.00
|
24
|
0
|
||||||
|
1406
|
255.00
|
253.15
|
253.35
|
252.20
|
252.70
|
252.90
|
-2.30
|
-2.10
|
24
|
344
|
0
|
||
|
小计
|
76794
|
128592
|
48
|
||||||||||
|
|
|||||||||||||
|
白银
|
1307
|
3933
|
3948
|
3948
|
3905
|
3921
|
3910
|
-12
|
-23
|
384
|
1884
|
184
|
|
|
1308
|
3950
|
3942
|
3980
|
3907
|
3980
|
3946
|
30
|
-4
|
44
|
382
|
-4
|
||
|
1309
|
3962
|
3911
|
3961
|
3911
|
3944
|
3940
|
-18
|
-22
|
1112
|
4234
|
-40
|
||
|
1310
|
3997
|
3979
|
3985
|
3941
|
3985
|
3970
|
-12
|
-27
|
228
|
710
|
78
|
||
|
1311
|
4003
|
3988
|
4005
|
3967
|
3988
|
3983
|
-15
|
-20
|
56
|
302
|
-2
|
||
|
1312
|
4017
|
3998
|
4019
|
3971
|
4006
|
3996
|
-11
|
-21
|
586626
|
241134
|
-6284
|
||
|
1401
|
4037
|
4025
|
4036
|
3990
|
4022
|
4017
|
-15
|
-20
|
852
|
586
|
-2
|
||
|
1402
|
4051
|
4030
|
4045
|
4017
|
4017
|
4028
|
-34
|
-23
|
20
|
82
|
4
|
||
|
1403
|
4075
|
4061
|
4067
|
4038
|
4063
|
4056
|
-12
|
-19
|
48
|
1288
|
-8
|
||
|
1404
|
4109
|
4109
|
4109
|
0
|
0
|
306
|
0
|
||||||
|
1405
|
4104
|
4097
|
4100
|
4062
|
4086
|
4075
|
-18
|
-29
|
22
|
94
|
2
|
||
|
1406
|
4119
|
4116
|
4120
|
4083
|
4110
|
4104
|
-9
|
-15
|
200
|
652
|
52
|
||
|
小计
|
589592
|
251654
|
-6020
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1307
|
3162
|
3162
|
3162
|
0
|
0
|
120
|
0
|
|||||
|
1308
|
3382
|
3409
|
3433
|
3403
|
3433
|
3414
|
51
|
32
|
14
|
152
|
-4
|
||
|
1309
|
3461
|
3464
|
3514
|
3458
|
3501
|
3486
|
40
|
25
|
3562
|
3386
|
-30
|
||
|
1310
|
3499
|
3508
|
3555
|
3500
|
3548
|
3528
|
49
|
29
|
673242
|
853096
|
-114198
|
||
|
1311
|
3526
|
3522
|
3570
|
3522
|
3570
|
3545
|
44
|
19
|
220
|
602
|
-58
|
||
|
1312
|
3541
|
3559
|
3591
|
3552
|
3590
|
3573
|
49
|
32
|
64
|
684
|
-24
|
||
|
1401
|
3554
|
3566
|
3628
|
3558
|
3616
|
3592
|
62
|
38
|
3680300
|
1288434
|
282960
|
||
|
1402
|
3579
|
3599
|
3651
|
3592
|
3627
|
3621
|
48
|
42
|
158
|
318
|
-14
|
||
|
1403
|
3605
|
3622
|
3671
|
3622
|
3671
|
3650
|
66
|
45
|
24
|
376
|
-2
|
||
|
1404
|
3634
|
3678
|
3681
|
3673
|
3681
|
3676
|
47
|
42
|
22
|
234
|
2
|
||
|
1405
|
3634
|
3649
|
3698
|
3643
|
3687
|
3674
|
53
|
40
|
2548
|
4530
|
238
|
||
|
1406
|
3648
|
3650
|
3694
|
3650
|
3694
|
3668
|
46
|
20
|
16
|
8
|
-2
|
||
|
小计
|
4360170
|
2151940
|
168868
|
||||||||||
