|
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
|
||
|
1308
|
50440
|
50370
|
50730
|
50260
|
50700
|
50450
|
260
|
10
|
13394
|
59790
|
-396
|
||
|
1309
|
50250
|
50300
|
50580
|
50070
|
50550
|
50320
|
300
|
70
|
12102
|
68464
|
28
|
||
|
1310
|
50110
|
50070
|
50400
|
49920
|
50400
|
50160
|
290
|
50
|
63152
|
158182
|
-1098
|
||
|
1311
|
49950
|
49900
|
50280
|
49720
|
50250
|
50000
|
300
|
50
|
532534
|
326816
|
3842
|
||
|
1312
|
49830
|
49800
|
50150
|
49600
|
50150
|
49850
|
320
|
20
|
54382
|
79932
|
1196
|
||
|
1401
|
49750
|
49750
|
50080
|
49540
|
50080
|
49780
|
330
|
30
|
5438
|
17858
|
502
|
||
|
1402
|
49740
|
49860
|
50100
|
49580
|
50100
|
49780
|
360
|
40
|
896
|
4538
|
76
|
||
|
1403
|
49720
|
49930
|
49970
|
49630
|
49900
|
49770
|
180
|
50
|
64
|
4458
|
6
|
||
|
1404
|
49780
|
49950
|
51140
|
49660
|
50010
|
49810
|
230
|
30
|
108
|
3640
|
28
|
||
|
1405
|
49910
|
49770
|
50140
|
49720
|
50020
|
49900
|
110
|
-10
|
66
|
1998
|
4
|
||
|
1406
|
49980
|
50010
|
50190
|
49800
|
50190
|
49980
|
210
|
0
|
66
|
1050
|
28
|
||
|
1407
|
49980
|
49900
|
50160
|
49900
|
50160
|
50000
|
180
|
20
|
12
|
8
|
8
|
||
|
小计
|
682214
|
726734
|
4224
|
||||||||||
|
铝
|
1308
|
14375
|
14315
|
14370
|
14300
|
14365
|
14345
|
-10
|
-30
|
3324
|
24452
|
-542
|
|
|
1309
|
14360
|
14315
|
14350
|
14280
|
14345
|
14310
|
-15
|
-50
|
1144
|
33498
|
-398
|
||
|
1310
|
14355
|
14315
|
14355
|
14270
|
14340
|
14310
|
-15
|
-45
|
6650
|
67520
|
-1640
|
||
|
1311
|
14350
|
14325
|
14350
|
14270
|
14345
|
14315
|
-5
|
-35
|
4364
|
42554
|
646
|
||
|
1312
|
14350
|
14305
|
14360
|
14285
|
14340
|
14330
|
-10
|
-20
|
2284
|
16664
|
964
|
||
|
1401
|
14370
|
14320
|
14355
|
14300
|
14355
|
14320
|
-15
|
-50
|
138
|
2722
|
0
|
||
|
1402
|
14370
|
14365
|
14380
|
14365
|
14380
|
14375
|
10
|
5
|
22
|
542
|
2
|
||
|
1403
|
14385
|
14355
|
14445
|
14355
|
14445
|
14400
|
60
|
15
|
4
|
184
|
-2
|
||
|
1404
|
14425
|
14425
|
14425
|
0
|
0
|
28
|
0
|
||||||
|
1405
|
14430
|
14405
|
14405
|
14405
|
14405
|
14405
|
-25
|
-25
|
2
|
102
|
0
|
||
|
1406
|
14520
|
14520
|
14520
|
0
|
0
|
2
|
0
|
||||||
|
1407
|
14520
|
14520
|
14520
|
0
|
0
|
0
|
|||||||
|
小计
|
17932
|
188268
|
-970
|
||||||||||
|
锌
|
1308
|
14680
|
14675
|
14740
|
14635
|
14735
|
14670
|
55
|
-10
|
904
|
18124
|
-508
|
|
|
1309
|
14680
|
14640
|
14720
|
14640
|
14700
|
14665
|
20
|
-15
|
2900
|
53264
|
-1374
|
||
|
1310
|
14695
|
14680
|
14730
|
14650
|
14725
|
14680
|
30
|
-15
|
27710
|
148788
|
-2268
|
||
|
1311
|
14710
|
14705
|
14745
|
14660
|
14745
|
14695
|
35
|
-15
|
20050
|
77362
|
3038
|
||
|
1312
|
14730
|
14720
|
14750
|
14675
|
14750
|
14720
|
20
|
-10
|
2332
|
11166
|
1120
|
||
|
1401
|
14760
|
14750
|
14765
|
14700
|
14760
|
14745
|
0
|
-15
|
292
|
2770
|
100
|
||
|
1402
|
14775
|
14760
|
14760
|
14760
|
14760
|
14760
|
-15
|
-15
|
2
|
226
|
0
|
||
|
1403
|
14825
|
14800
|
14800
|
14800
|
14800
|
14800
|
-25
|
-25
|
2
|
230
|
2
|
||
|
1404
|
14825
|
14825
|
14825
|
0
|
0
|
68
|
0
|
||||||
|
1405
|
14865
|
14865
|
14865
|
14865
|
14865
|
14865
|
0
|
0
|
2
|
144
|
-2
|
||
|
1406
|
14880
|
14880
|
14880
|
0
|
0
|
4
|
0
|
||||||
|
1407
|
14880
|
14880
|
14880
|
0
|
0
|
0
|
|||||||
|
小计
|
54194
|
312146
|
108
|
||||||||||
|
铅
|
1308
|
13795
|
13790
|
13800
|
13790
|
13800
|
13790
|
5
|
-5
|
28
|
1258
|
4
|
|
|
1309
|
13885
|
13880
|
13890
|
13875
|
13890
|
13875
|
5
|
-10
|
12
|
2500
|
0
|
||
|
1310
|
13975
|
13960
|
13960
|
13950
|
13960
|
13955
|
-15
|
-20
|
96
|
482
|
96
|
||
|
1311
|
14090
|
14090
|
14090
|
0
|
0
|
16
|
0
|
||||||
|
1312
|
14165
|
14165
|
14165
|
0
|
0
|
6
|
0
|
||||||
|
1401
|
14235
|
14235
|
14235
|
0
|
0
|
8
|
0
|
||||||
|
1402
|
14345
|
14345
|
14345
|
0
|
0
|
2
|
0
|
||||||
|
1403
|
14375
|
14355
|
14355
|
-20
|
-20
|
0
|
|||||||
|
1404
|
14355
|
14335
|
14335
|
-20
|
-20
|
0
|
|||||||
|
1405
|
14485
|
14465
|
14465
|
-20
|
-20
|
0
|
|||||||
|
1406
|
14470
|
14470
|
14470
|
0
|
0
|
0
|
|||||||
|
1407
|
14470
|
14470
|
14470
|
0
|
0
|
0
|
|||||||
|
小计
|
136
|
4272
|
100
|
||||||||||
|
黄金
|
1308
|
259.65
|
257.65
|
260.90
|
257.40
|
258.30
|
258.75
|
-1.35
|
-0.90
|
14
|
78
|
-4
|
|
|
1309
|
258.45
|
258.15
|
258.15
|
257.55
|
257.55
|
257.85
|
-0.90
|
-0.60
|
8
|
250
|
0
|
||
|
1310
|
258.50
|
258.65
|
259.20
|
257.10
|
257.70
|
258.15
|
-0.80
|
-0.35
|
228
|
82
|
-10
|
||
|
1311
|
257.05
|
258.25
|
258.25
|
257.90
|
257.90
|
258.05
|
0.85
|
1.00
|
4
|
54
|
-2
|
||
|
1312
|
258.30
|
258.60
|
259.40
|
257.40
|
258.45
|
258.75
|
0.15
|
0.45
|
280028
|
131392
|
-4736
|
||
|
1401
|
259.75
|
259.45
|
260.55
|
258.90
|
259.55
|
259.75
|
-0.20
|
0.00
|
442
|
682
|
-28
|
||
|
1402
|
259.25
|
258.05
|
258.95
|
258.05
|
258.95
|
258.40
|
-0.30
|
-0.85
|
6
|
12
|
0
|
||
|
1403
|
260.90
|
260.00
|
260.00
|
-0.90
|
-0.90
|
30
|
0
|
||||||
|
1404
|
260.20
|
259.30
|
259.30
|
-0.90
|
-0.90
|
28
|
0
|
||||||
|
1405
|
260.10
|
259.20
|
259.20
|
-0.90
|
-0.90
|
20
|
0
|
||||||
|
1406
|
259.30
|
259.20
|
259.50
|
257.90
|
258.45
|
258.50
|
-0.85
|
-0.80
|
136
|
604
|
30
|
||
|
1407
|
259.30
|
259.30
|
259.30
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
280866
|
133232
|
-4750
|
||||||||||
|
白银
|
1308
|
3997
|
4057
|
4057
|
3943
|
3974
|
3969
|
-23
|
-28
|
708
|
558
|
196
|
|
|
1309
|
4008
|
3992
|
4002
|
3956
|
3987
|
3981
|
-21
|
-27
|
486
|
3688
|
-22
|
||
|
1310
|
4027
|
4015
|
4022
|
3978
|
4007
|
4001
|
-20
|
-26
|
28
|
684
|
8
|
||
|
1311
|
4044
|
4022
|
4040
|
3996
|
4016
|
4021
|
-28
|
-23
|
50
|
246
|
-14
|
||
|
1312
|
4057
|
4034
|
4060
|
4006
|
4044
|
4038
|
-13
|
-19
|
1565754
|
301828
|
-14666
|
||
|
1401
|
4080
|
4049
|
4077
|
4027
|
4067
|
4056
|
-13
|
-24
|
3458
|
2164
|
560
|
||
|
1402
|
4106
|
4088
|
4101
|
4064
|
4078
|
4081
|
-28
|
-25
|
48
|
264
|
0
|
||
|
1403
|
4129
|
4107
|
4109
|
4091
|
4091
|
4101
|
-38
|
-28
|
16
|
1296
|
2
|
||
|
1404
|
4113
|
4113
|
4113
|
4085
|
4111
|
4101
|
-2
|
-12
|
16
|
320
|
8
|
||
|
1405
|
4146
|
4142
|
4142
|
4099
|
4137
|
4119
|
-9
|
-27
|
32
|
96
|
2
|
||
|
1406
|
4180
|
4147
|
4158
|
4122
|
4136
|
4144
|
-44
|
-36
|
110
|
564
|
28
|
||
|
1407
|
4180
|
4180
|
4180
|
0
|
0
|
0
|
|||||||
|
小计
|
1570706
|
311708
|
-13898
|
||||||||||
|
螺纹钢
|
1308
|
3433
|
3432
|
3441
|
3417
|
3441
|
3431
|
8
|
-2
|
48
|
82
|
-18
|
|
|
1309
|
3529
|
3528
|
3540
|
3521
|
3531
|
3528
|
2
|
-1
|
522
|
3126
|
-20
|
||
|
1310
|
3593
|
3585
|
3598
|
3576
|
3588
|
3588
|
-5
|
-5
|
85112
|
527654
|
-16734
|
||
|
1311
|
3630
|
3621
|
3624
|
3621
|
3624
|
3622
|
-6
|
-8
|
16
|
796
|
12
|
||
|
1312
|
3658
|
3649
|
3662
|
3645
|
3653
|
3655
|
-5
|
-3
|
82
|
880
|
-16
|
||
|
1401
|
3675
|
3665
|
3683
|
3653
|
3677
|
3670
|
2
|
-5
|
2363288
|
1449548
|
44108
|
||
|
1402
|
3698
|
3689
|
3702
|
3678
|
3692
|
3695
|
-6
|
-3
|
118
|
330
|
-28
|
||
|
1403
|
3712
|
3700
|
3705
|
3699
|
3699
|
3701
|
-13
|
-11
|
12
|
382
|
-4
|
||
|
1404
|
3712
|
3710
|
3719
|
3709
|
3714
|
3713
|
2
|
1
|
26
|
220
|
-12
|
||
|
1405
|
3724
|
3715
|
3730
|
3701
|
3724
|
3714
|
0
|
-10
|
2222
|
8924
|
556
|
||
|
1406
|
3723
|
3734
|
3736
|
3734
|
3736
|
3735
|
13
|
12
|
4
|
16
|
2
|
||
|
1407
|
3723
|
3723
|
3723
|
0
|
0
|
0
|
|||||||
|
小计
|
2451450
|
1991958
|
27846
|
||||||||||
