|
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
|
49310
|
50800
|
51550
|
50590
|
51250
|
50900
|
1940
|
1590
|
8120
|
11440
|
-2920
|
||
|
1308
|
49050
|
50230
|
51280
|
50230
|
51150
|
50760
|
2100
|
1710
|
31080
|
60828
|
862
|
||
|
1309
|
48830
|
49950
|
51220
|
49950
|
51000
|
50630
|
2170
|
1800
|
40590
|
74202
|
-3686
|
||
|
1310
|
48640
|
49800
|
51070
|
49770
|
50800
|
50480
|
2160
|
1840
|
246256
|
174280
|
-19182
|
||
|
1311
|
48380
|
49510
|
50790
|
49510
|
50700
|
50300
|
2320
|
1920
|
861172
|
316932
|
-25774
|
||
|
1312
|
48250
|
49500
|
50660
|
49410
|
50620
|
50180
|
2370
|
1930
|
86502
|
70148
|
-7398
|
||
|
1401
|
48180
|
49400
|
50580
|
49300
|
50550
|
50140
|
2370
|
1960
|
16974
|
16386
|
-106
|
||
|
1402
|
48140
|
48400
|
50540
|
48400
|
50510
|
49970
|
2370
|
1830
|
2376
|
4344
|
-472
|
||
|
1403
|
48150
|
49480
|
50550
|
49480
|
50550
|
50070
|
2400
|
1920
|
260
|
4442
|
-14
|
||
|
1404
|
48250
|
49640
|
50660
|
49640
|
50540
|
50210
|
2290
|
1960
|
1020
|
3504
|
280
|
||
|
1405
|
48300
|
50000
|
50710
|
49800
|
50680
|
50240
|
2380
|
1940
|
578
|
1942
|
158
|
||
|
1406
|
48360
|
49550
|
50770
|
49550
|
50680
|
50460
|
2320
|
2100
|
424
|
994
|
76
|
||
|
小计
|
1295352
|
739442
|
-58176
|
||||||||||
|
铝
|
1307
|
14320
|
14400
|
14470
|
14390
|
14450
|
14430
|
130
|
110
|
3910
|
10980
|
-3040
|
|
|
1308
|
14295
|
14475
|
14490
|
14380
|
14430
|
14425
|
135
|
130
|
6702
|
26714
|
-3184
|
||
|
1309
|
14250
|
14395
|
14455
|
14370
|
14415
|
14395
|
165
|
145
|
10158
|
36228
|
-3504
|
||
|
1310
|
14235
|
14390
|
14445
|
14350
|
14400
|
14385
|
165
|
150
|
18096
|
70684
|
-2434
|
||
|
1311
|
14235
|
14370
|
14420
|
14335
|
14395
|
14375
|
160
|
140
|
10350
|
41450
|
92
|
||
|
1312
|
14225
|
14330
|
14415
|
14330
|
14380
|
14365
|
155
|
140
|
2038
|
14724
|
88
|
||
|
1401
|
14245
|
14360
|
14425
|
14360
|
14400
|
14380
|
155
|
135
|
384
|
2760
|
4
|
||
|
1402
|
14260
|
14445
|
14480
|
14415
|
14420
|
14435
|
160
|
175
|
44
|
498
|
0
|
||
|
1403
|
14330
|
14445
|
14450
|
14405
|
14405
|
14435
|
75
|
105
|
8
|
162
|
4
|
||
|
1404
|
14330
|
14430
|
14455
|
14430
|
14455
|
14440
|
125
|
110
|
4
|
24
|
-4
|
||
|
1405
|
14350
|
14470
|
14470
|
14435
|
14435
|
14450
|
85
|
100
|
8
|
102
|
0
|
||
|
1406
|
14570
|
14570
|
14570
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
51702
|
204328
|
-11978
|
||||||||||
|
锌
|
1307
|
14510
|
14700
|
14820
|
14650
|
14785
|
14735
|
275
|
225
|
2060
|
5640
|
-500
|
|
|
1308
|
14515
|
14640
|
14835
|
14640
|
14770
|
14720
|
255
|
205
|
7624
|
21026
|
-3612
|
||
|
1309
|
14505
|
14685
|
14830
|
14665
|
14765
|
14735
|
260
|
230
|
27082
|
58940
|
-12524
|
||
|
1310
|
14510
|
14705
|
14880
|
14670
|
14785
|
14755
|
275
|
245
|
103444
|
151646
|
-4446
|
||
|
1311
|
14520
|
14750
|
14890
|
14690
|
14820
|
14780
|
300
|
260
|
47584
|
69168
|
7412
|
||
|
1312
|
14540
|
14710
|
14890
|
14710
|
14820
|
14800
|
280
|
260
|
7012
|
8774
|
572
|
||
|
1401
|
14575
|
14830
|
14910
|
14710
|
14845
|
14810
|
270
|
235
|
746
|
1818
|
244
|
||
|
1402
|
14610
|
14765
|
14905
|
14765
|
14880
|
14845
|
270
|
235
|
38
|
228
|
-4
|
||
|
1403
|
14695
|
14800
|
14985
|
14795
|
14940
|
14915
|
245
|
220
|
32
|
230
|
18
|
||
|
1404
|
14645
|
14950
|
14965
|
14950
|
14965
|
14955
|
320
|
310
|
6
|
68
|
0
|
||
|
1405
|
14720
|
14720
|
14720
|
0
|
0
|
164
|
0
|
||||||
|
1406
|
14695
|
14695
|
14695
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
195628
|
317704
|
-12840
|
||||||||||
|
铅
|
1307
|
13640
|
13700
|
13755
|
13700
|
13755
|
13735
|
115
|
95
|
84
|
1180
|
20
|
|
|
1308
|
13740
|
13845
|
13845
|
13820
|
13840
|
13830
|
100
|
90
|
118
|
1230
|
14
|
||
|
1309
|
13830
|
13940
|
13960
|
13890
|
13950
|
13925
|
120
|
95
|
158
|
2450
|
42
|
||
|
1310
|
13905
|
14000
|
14050
|
13990
|
14000
|
14015
|
95
|
110
|
78
|
362
|
26
|
||
|
1311
|
14025
|
14045
|
14045
|
20
|
20
|
16
|
0
|
||||||
|
1312
|
14140
|
14220
|
14225
|
14145
|
14145
|
14185
|
5
|
45
|
8
|
6
|
0
|
||
|
1401
|
14300
|
14130
|
14590
|
14125
|
14230
|
14320
|
-70
|
20
|
26
|
8
|
8
|
||
|
1402
|
14825
|
14845
|
14845
|
20
|
20
|
0
|
|||||||
|
1403
|
14840
|
14860
|
14860
|
20
|
20
|
0
|
|||||||
|
1404
|
14815
|
14835
|
14835
|
20
|
20
|
0
|
|||||||
|
1405
|
14950
|
14970
|
14970
|
20
|
20
|
0
|
|||||||
|
1406
|
14935
|
14935
|
14935
|
0
|
0
|
0
|
|||||||
|
小计
|
472
|
5252
|
110
|
||||||||||
|
黄金
|
1307
|
252.50
|
252.50
|
252.50
|
0.00
|
0.00
|
0
|
||||||
|
1308
|
252.05
|
257.45
|
262.40
|
257.45
|
262.40
|
260.00
|
10.35
|
7.95
|
14
|
88
|
4
|
||
|
1309
|
251.65
|
253.50
|
261.05
|
252.15
|
260.05
|
258.05
|
8.40
|
6.40
|
88
|
258
|
-16
|
||
|
1310
|
251.45
|
253.40
|
260.75
|
253.35
|
259.75
|
258.55
|
8.30
|
7.10
|
58
|
90
|
-2
|
||
|
1311
|
251.15
|
253.60
|
262.20
|
252.50
|
260.00
|
258.25
|
8.85
|
7.10
|
136
|
66
|
22
|
||
|
1312
|
251.95
|
253.00
|
262.20
|
251.65
|
259.60
|
255.55
|
7.65
|
3.60
|
595642
|
132624
|
-4914
|
||
|
1401
|
252.50
|
253.25
|
263.45
|
252.70
|
260.35
|
260.10
|
7.85
|
7.60
|
1908
|
706
|
428
|
||
|
1402
|
252.75
|
254.30
|
262.05
|
254.30
|
262.05
|
258.70
|
9.30
|
5.95
|
6
|
8
|
2
|
||
|
1403
|
253.25
|
253.95
|
261.00
|
253.95
|
261.00
|
257.50
|
7.75
|
4.25
|
18
|
30
|
6
|
||
|
1404
|
253.00
|
253.80
|
262.35
|
253.80
|
262.35
|
257.45
|
9.35
|
4.45
|
26
|
36
|
4
|
||
|
1405
|
252.55
|
259.00
|
262.00
|
258.95
|
262.00
|
259.85
|
9.45
|
7.30
|
14
|
22
|
2
|
||
|
1406
|
251.95
|
253.70
|
262.00
|
251.75
|
259.55
|
259.90
|
7.60
|
7.95
|
354
|
514
|
30
|
||
|
小计
|
598264
|
134442
|
-4434
|
||||||||||
|
白银
|
1307
|
3816
|
3822
|
4040
|
3822
|
4040
|
3983
|
224
|
167
|
272
|
2444
|
112
|
|
|
1308
|
3831
|
3850
|
4028
|
3849
|
4028
|
3966
|
197
|
135
|
78
|
370
|
14
|
||
|
1309
|
3846
|
3873
|
4076
|
3834
|
4021
|
3983
|
175
|
137
|
1998
|
3930
|
48
|
||
|
1310
|
3889
|
3892
|
4115
|
3890
|
4061
|
4039
|
172
|
150
|
438
|
666
|
36
|
||
|
1311
|
3895
|
3903
|
4111
|
3900
|
4063
|
4037
|
168
|
142
|
476
|
242
|
-44
|
||
|
1312
|
3906
|
3924
|
4140
|
3890
|
4076
|
4007
|
170
|
101
|
2227978
|
312686
|
13876
|
||
|
1401
|
3924
|
3937
|
4159
|
3915
|
4091
|
4080
|
167
|
156
|
6836
|
1388
|
208
|
||
|
1402
|
3947
|
3961
|
4163
|
3958
|
4135
|
4101
|
188
|
154
|
142
|
138
|
48
|
||
|
1403
|
3965
|
3974
|
4193
|
3961
|
4149
|
4079
|
184
|
114
|
138
|
1264
|
-20
|
||
|
1404
|
3979
|
3989
|
4187
|
3989
|
4169
|
4123
|
190
|
144
|
16
|
312
|
2
|
||
|
1405
|
4002
|
4107
|
4198
|
4105
|
4172
|
4153
|
170
|
151
|
26
|
102
|
-4
|
||
|
1406
|
4007
|
4025
|
4244
|
3997
|
4182
|
4154
|
175
|
147
|
482
|
518
|
-100
|
||
|
小计
|
2238880
|
324060
|
14176
|
||||||||||
|
螺纹钢
|
1307
|
3162
|
3162
|
3162
|
0
|
0
|
120
|
0
|
|||||
|
1308
|
3383
|
3416
|
3443
|
3399
|
3443
|
3424
|
60
|
41
|
26
|
102
|
-2
|
||
|
1309
|
3496
|
3519
|
3562
|
3507
|
3509
|
3528
|
13
|
32
|
1850
|
3130
|
-70
|
||
|
1310
|
3547
|
3570
|
3610
|
3555
|
3564
|
3579
|
17
|
32
|
304910
|
591316
|
-29070
|
||
|
1311
|
3582
|
3614
|
3645
|
3602
|
3609
|
3617
|
27
|
35
|
160
|
820
|
-18
|
||
|
1312
|
3605
|
3641
|
3676
|
3562
|
3639
|
3640
|
34
|
35
|
326
|
764
|
60
|
||
|
1401
|
3614
|
3649
|
3700
|
3631
|
3646
|
3659
|
32
|
45
|
4498942
|
1411580
|
17102
|
||
|
1402
|
3644
|
3697
|
3715
|
3671
|
3685
|
3690
|
41
|
46
|
108
|
342
|
2
|
||
|
1403
|
3661
|
3681
|
3721
|
3681
|
3711
|
3711
|
50
|
50
|
30
|
378
|
-2
|
||
|
1404
|
3692
|
3705
|
3711
|
3705
|
3711
|
3705
|
19
|
13
|
18
|
232
|
-4
|
||
|
1405
|
3687
|
3724
|
3762
|
3702
|
3716
|
3725
|
29
|
38
|
3382
|
5146
|
-74
|
||
|
1406
|
3691
|
3691
|
3747
|
3691
|
3734
|
3727
|
43
|
36
|
16
|
14
|
6
|
||
|
小计
|
4809768
|
2013944
|
-12070
|
||||||||||
