|
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
|
49840
|
49700
|
49700
|
49030
|
49530
|
49310
|
-310
|
-530
|
15370
|
14360
|
-4650
|
||
|
1308
|
49600
|
49500
|
49500
|
48780
|
49300
|
49050
|
-300
|
-550
|
20908
|
59966
|
-344
|
||
|
1309
|
49400
|
49100
|
49230
|
48510
|
49100
|
48830
|
-300
|
-570
|
26346
|
77888
|
-4798
|
||
|
1310
|
49200
|
48910
|
49010
|
48300
|
48890
|
48640
|
-310
|
-560
|
248154
|
193462
|
-25296
|
||
|
1311
|
49000
|
48680
|
48780
|
48020
|
48630
|
48380
|
-370
|
-620
|
822734
|
342706
|
29634
|
||
|
1312
|
48850
|
48500
|
48650
|
47880
|
48510
|
48250
|
-340
|
-600
|
73712
|
77546
|
8134
|
||
|
1401
|
48800
|
48490
|
48560
|
47790
|
48400
|
48180
|
-400
|
-620
|
14094
|
16492
|
2478
|
||
|
1402
|
48720
|
48540
|
48560
|
47790
|
48400
|
48140
|
-320
|
-580
|
4180
|
4816
|
498
|
||
|
1403
|
48880
|
48600
|
48600
|
47870
|
48430
|
48150
|
-450
|
-730
|
500
|
4456
|
60
|
||
|
1404
|
48960
|
48700
|
48700
|
47930
|
48530
|
48250
|
-430
|
-710
|
498
|
3224
|
244
|
||
|
1405
|
49000
|
48660
|
48660
|
47960
|
48550
|
48300
|
-450
|
-700
|
516
|
1784
|
136
|
||
|
1406
|
49050
|
48530
|
48710
|
48030
|
48620
|
48360
|
-430
|
-690
|
308
|
918
|
28
|
||
|
小计
|
1227320
|
797618
|
6124
|
||||||||||
|
铝
|
1307
|
14360
|
14300
|
14350
|
14300
|
14345
|
14320
|
-15
|
-40
|
3180
|
14020
|
1370
|
|
|
1308
|
14320
|
14305
|
14320
|
14280
|
14315
|
14295
|
-5
|
-25
|
1674
|
29898
|
-304
|
||
|
1309
|
14275
|
14265
|
14285
|
14230
|
14275
|
14250
|
0
|
-25
|
3050
|
39732
|
-1064
|
||
|
1310
|
14260
|
14230
|
14270
|
14200
|
14260
|
14235
|
0
|
-25
|
6192
|
73118
|
150
|
||
|
1311
|
14250
|
14230
|
14265
|
14200
|
14250
|
14235
|
0
|
-15
|
1392
|
41358
|
24
|
||
|
1312
|
14250
|
14250
|
14270
|
14200
|
14260
|
14225
|
10
|
-25
|
1828
|
14636
|
900
|
||
|
1401
|
14265
|
14230
|
14270
|
14225
|
14270
|
14245
|
5
|
-20
|
120
|
2756
|
42
|
||
|
1402
|
14260
|
14260
|
14260
|
0
|
0
|
498
|
0
|
||||||
|
1403
|
14330
|
14330
|
14330
|
0
|
0
|
158
|
0
|
||||||
|
1404
|
14330
|
14330
|
14330
|
0
|
0
|
28
|
0
|
||||||
|
1405
|
14350
|
14350
|
14350
|
0
|
0
|
102
|
0
|
||||||
|
1406
|
14570
|
14570
|
14570
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
17436
|
216306
|
1118
|
||||||||||
|
锌
|
1307
|
14550
|
14505
|
14560
|
14485
|
14550
|
14510
|
0
|
-40
|
1050
|
6140
|
-580
|
|
|
1308
|
14530
|
14510
|
14560
|
14480
|
14560
|
14515
|
30
|
-15
|
2806
|
24638
|
-1680
|
||
|
1309
|
14530
|
14500
|
14560
|
14470
|
14550
|
14505
|
20
|
-25
|
4968
|
71464
|
-1402
|
||
|
1310
|
14535
|
14515
|
14585
|
14470
|
14560
|
14510
|
25
|
-25
|
50226
|
156092
|
286
|
||
|
1311
|
14545
|
14540
|
14590
|
14480
|
14570
|
14520
|
25
|
-25
|
21116
|
61756
|
3228
|
||
|
1312
|
14570
|
14565
|
14590
|
14500
|
14580
|
14540
|
10
|
-30
|
1374
|
8202
|
918
|
||
|
1401
|
14585
|
14520
|
14610
|
14520
|
14610
|
14575
|
25
|
-10
|
92
|
1574
|
46
|
||
|
1402
|
14610
|
14600
|
14620
|
14600
|
14620
|
14610
|
10
|
0
|
6
|
232
|
4
|
||
|
1403
|
14695
|
14695
|
14695
|
0
|
0
|
212
|
0
|
||||||
|
1404
|
14675
|
14615
|
14675
|
14615
|
14675
|
14645
|
0
|
-30
|
4
|
68
|
0
|
||
|
1405
|
14720
|
14720
|
14720
|
0
|
0
|
164
|
0
|
||||||
|
1406
|
14695
|
14695
|
14695
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
81642
|
330544
|
820
|
||||||||||
|
铅
|
1307
|
13710
|
13660
|
13660
|
13620
|
13660
|
13640
|
-50
|
-70
|
40
|
1160
|
0
|
|
|
1308
|
13795
|
13730
|
13760
|
13720
|
13760
|
13740
|
-35
|
-55
|
82
|
1216
|
6
|
||
|
1309
|
13895
|
13830
|
13860
|
13815
|
13850
|
13830
|
-45
|
-65
|
172
|
2408
|
50
|
||
|
1310
|
13970
|
13910
|
13945
|
13890
|
13945
|
13905
|
-25
|
-65
|
54
|
336
|
18
|
||
|
1311
|
14025
|
14025
|
14025
|
0
|
0
|
16
|
0
|
||||||
|
1312
|
14155
|
14140
|
14140
|
-15
|
-15
|
6
|
0
|
||||||
|
1401
|
14370
|
14300
|
14300
|
-70
|
-70
|
0
|
|||||||
|
1402
|
14895
|
14825
|
14825
|
-70
|
-70
|
0
|
|||||||
|
1403
|
14910
|
14840
|
14840
|
-70
|
-70
|
0
|
|||||||
|
1404
|
14885
|
14815
|
14815
|
-70
|
-70
|
0
|
|||||||
|
1405
|
15020
|
14950
|
14950
|
-70
|
-70
|
0
|
|||||||
|
1406
|
15005
|
15005
|
15005
|
0
|
0
|
0
|
|||||||
|
小计
|
348
|
5142
|
74
|
||||||||||
|
黄金
|
1307
|
252.50
|
253.05
|
252.50
|
0.55
|
0.00
|
0
|
||||||
|
1308
|
252.20
|
253.55
|
253.55
|
251.20
|
251.85
|
252.05
|
-0.35
|
-0.15
|
14
|
84
|
-2
|
||
|
1309
|
250.95
|
251.50
|
252.15
|
251.00
|
251.00
|
251.65
|
0.05
|
0.70
|
24
|
274
|
-2
|
||
|
1310
|
250.55
|
250.80
|
252.85
|
250.45
|
251.50
|
251.45
|
0.95
|
0.90
|
42
|
92
|
4
|
||
|
1311
|
250.60
|
252.20
|
252.20
|
250.30
|
250.90
|
251.15
|
0.30
|
0.55
|
28
|
44
|
-6
|
||
|
1312
|
250.40
|
252.40
|
253.55
|
250.70
|
251.75
|
251.95
|
1.35
|
1.55
|
416328
|
137538
|
172
|
||
|
1401
|
251.80
|
253.15
|
254.05
|
251.20
|
252.40
|
252.50
|
0.60
|
0.70
|
666
|
278
|
-104
|
||
|
1402
|
252.05
|
252.35
|
254.00
|
251.55
|
252.15
|
252.75
|
0.10
|
0.70
|
12
|
6
|
0
|
||
|
1403
|
255.50
|
253.85
|
253.85
|
252.25
|
252.25
|
253.25
|
-3.25
|
-2.25
|
8
|
24
|
0
|
||
|
1404
|
252.15
|
253.30
|
254.05
|
251.65
|
252.75
|
253.00
|
0.60
|
0.85
|
14
|
32
|
2
|
||
|
1405
|
250.95
|
253.05
|
254.40
|
250.85
|
252.50
|
252.55
|
1.55
|
1.60
|
18
|
20
|
-6
|
||
|
1406
|
251.45
|
252.35
|
253.05
|
250.95
|
251.75
|
251.95
|
0.30
|
0.50
|
134
|
484
|
30
|
||
|
小计
|
417288
|
138876
|
88
|
||||||||||
|
白银
|
1307
|
3859
|
3839
|
3888
|
3805
|
3822
|
3816
|
-37
|
-43
|
1020
|
2332
|
148
|
|
|
1308
|
3848
|
3838
|
3849
|
3803
|
3833
|
3831
|
-15
|
-17
|
88
|
356
|
-4
|
||
|
1309
|
3866
|
3866
|
3875
|
3815
|
3850
|
3846
|
-16
|
-20
|
1424
|
3882
|
-48
|
||
|
1310
|
3877
|
3847
|
3902
|
3837
|
3868
|
3889
|
-9
|
12
|
412
|
630
|
36
|
||
|
1311
|
3938
|
3933
|
3933
|
3861
|
3886
|
3895
|
-52
|
-43
|
108
|
286
|
20
|
||
|
1312
|
3916
|
3917
|
3932
|
3866
|
3904
|
3906
|
-12
|
-10
|
1997926
|
298810
|
5544
|
||
|
1401
|
3933
|
3934
|
3949
|
3886
|
3920
|
3924
|
-13
|
-9
|
4164
|
1180
|
-34
|
||
|
1402
|
3979
|
3943
|
3952
|
3943
|
3952
|
3947
|
-27
|
-32
|
10
|
90
|
0
|
||
|
1403
|
3987
|
3974
|
3989
|
3940
|
3960
|
3965
|
-27
|
-22
|
182
|
1284
|
18
|
||
|
1404
|
4009
|
3988
|
4000
|
3941
|
3977
|
3979
|
-32
|
-30
|
54
|
310
|
-6
|
||
|
1405
|
4016
|
3996
|
4022
|
3965
|
3999
|
4002
|
-17
|
-14
|
46
|
106
|
4
|
||
|
1406
|
4022
|
4051
|
4051
|
3973
|
4010
|
4007
|
-12
|
-15
|
190
|
618
|
4
|
||
|
小计
|
2005624
|
309884
|
5682
|
||||||||||
|
螺纹钢
|
1307
|
3162
|
3162
|
3162
|
0
|
0
|
120
|
0
|
|||||
|
1308
|
3391
|
3364
|
3394
|
3364
|
3394
|
3383
|
3
|
-8
|
8
|
104
|
-6
|
||
|
1309
|
3493
|
3488
|
3518
|
3470
|
3515
|
3496
|
22
|
3
|
1582
|
3200
|
12
|
||
|
1310
|
3539
|
3535
|
3568
|
3521
|
3560
|
3547
|
21
|
8
|
241478
|
620386
|
-26036
|
||
|
1311
|
3564
|
3565
|
3608
|
3563
|
3599
|
3582
|
35
|
18
|
118
|
838
|
36
|
||
|
1312
|
3598
|
3549
|
3627
|
3549
|
3619
|
3605
|
21
|
7
|
136
|
704
|
10
|
||
|
1401
|
3606
|
3594
|
3650
|
3579
|
3638
|
3614
|
32
|
8
|
3901094
|
1394478
|
187434
|
||
|
1402
|
3638
|
3632
|
3672
|
3610
|
3666
|
3644
|
28
|
6
|
138
|
340
|
36
|
||
|
1403
|
3640
|
3642
|
3681
|
3642
|
3681
|
3661
|
41
|
21
|
4
|
380
|
0
|
||
|
1404
|
3664
|
3698
|
3698
|
3682
|
3682
|
3692
|
18
|
28
|
6
|
236
|
2
|
||
|
1405
|
3681
|
3674
|
3712
|
3659
|
3706
|
3687
|
25
|
6
|
2848
|
5220
|
668
|
||
|
1406
|
3668
|
3691
|
3691
|
3691
|
3691
|
3691
|
23
|
23
|
2
|
8
|
-2
|
||
|
小计
|
4147414
|
2026014
|
162154
|
||||||||||
