|
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
|
50020
|
50380
|
50660
|
50000
|
50040
|
50410
|
20
|
390
|
15348
|
58014
|
-1156
|
||
|
1309
|
49880
|
50150
|
50550
|
49860
|
49900
|
50270
|
20
|
390
|
11858
|
65986
|
-848
|
||
|
1310
|
49720
|
50050
|
50400
|
49700
|
49730
|
50120
|
10
|
400
|
39248
|
141502
|
-1148
|
||
|
1311
|
49540
|
49900
|
50260
|
49500
|
49540
|
49940
|
0
|
400
|
601718
|
351128
|
13118
|
||
|
1312
|
49420
|
49800
|
50150
|
49430
|
49430
|
49840
|
10
|
420
|
85930
|
97280
|
5230
|
||
|
1401
|
49370
|
49780
|
50070
|
49350
|
49360
|
49780
|
-10
|
410
|
6858
|
19768
|
586
|
||
|
1402
|
49360
|
49520
|
50040
|
49360
|
49400
|
49770
|
40
|
410
|
2628
|
4738
|
158
|
||
|
1403
|
49360
|
50090
|
50090
|
49420
|
49430
|
49670
|
70
|
310
|
272
|
4466
|
-10
|
||
|
1404
|
49420
|
49920
|
50120
|
49420
|
49420
|
49780
|
0
|
360
|
190
|
3696
|
22
|
||
|
1405
|
49490
|
50000
|
50160
|
49480
|
49510
|
49890
|
20
|
400
|
142
|
2048
|
8
|
||
|
1406
|
49560
|
50090
|
50220
|
49540
|
49580
|
49940
|
20
|
380
|
60
|
1074
|
-2
|
||
|
1407
|
49600
|
49600
|
49600
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
764252
|
749706
|
15958
|
||||||||||
|
铝
|
1308
|
14330
|
14350
|
14365
|
14340
|
14360
|
14355
|
30
|
25
|
1754
|
21486
|
-460
|
|
|
1309
|
14310
|
14335
|
14360
|
14315
|
14350
|
14335
|
40
|
25
|
3720
|
33086
|
-296
|
||
|
1310
|
14310
|
14315
|
14350
|
14310
|
14345
|
14330
|
35
|
20
|
2990
|
66782
|
216
|
||
|
1311
|
14305
|
14335
|
14345
|
14305
|
14335
|
14330
|
30
|
25
|
3780
|
46238
|
686
|
||
|
1312
|
14305
|
14335
|
14345
|
14310
|
14335
|
14335
|
30
|
30
|
976
|
21840
|
484
|
||
|
1401
|
14325
|
14370
|
14370
|
14330
|
14340
|
14340
|
15
|
15
|
10
|
2902
|
0
|
||
|
1402
|
14375
|
14390
|
14390
|
15
|
15
|
542
|
0
|
||||||
|
1403
|
14400
|
14415
|
14415
|
15
|
15
|
184
|
0
|
||||||
|
1404
|
14425
|
14440
|
14440
|
15
|
15
|
28
|
0
|
||||||
|
1405
|
14455
|
14470
|
14470
|
15
|
15
|
100
|
0
|
||||||
|
1406
|
14520
|
14535
|
14535
|
15
|
15
|
2
|
0
|
||||||
|
1407
|
14520
|
14520
|
14520
|
0
|
0
|
0
|
|||||||
|
小计
|
13230
|
193190
|
630
|
||||||||||
|
锌
|
1308
|
14535
|
14550
|
14560
|
14480
|
14490
|
14535
|
-45
|
0
|
808
|
15878
|
-370
|
|
|
1309
|
14525
|
14550
|
14580
|
14500
|
14500
|
14545
|
-25
|
20
|
4620
|
47800
|
-2626
|
||
|
1310
|
14535
|
14535
|
14580
|
14490
|
14500
|
14545
|
-35
|
10
|
25742
|
138130
|
-2820
|
||
|
1311
|
14540
|
14545
|
14590
|
14490
|
14490
|
14545
|
-50
|
5
|
31626
|
91642
|
5584
|
||
|
1312
|
14550
|
14570
|
14600
|
14520
|
14520
|
14555
|
-30
|
5
|
3936
|
18114
|
1826
|
||
|
1401
|
14580
|
14615
|
14625
|
14540
|
14540
|
14590
|
-40
|
10
|
354
|
2908
|
-66
|
||
|
1402
|
14615
|
14610
|
14610
|
14600
|
14600
|
14605
|
-15
|
-10
|
34
|
242
|
18
|
||
|
1403
|
14650
|
14635
|
14635
|
14635
|
14635
|
14635
|
-15
|
-15
|
2
|
250
|
0
|
||
|
1404
|
14700
|
14680
|
14680
|
-20
|
-20
|
88
|
0
|
||||||
|
1405
|
14765
|
14745
|
14745
|
-20
|
-20
|
144
|
0
|
||||||
|
1406
|
14880
|
14860
|
14860
|
-20
|
-20
|
4
|
0
|
||||||
|
1407
|
14880
|
14880
|
14880
|
0
|
0
|
0
|
|||||||
|
小计
|
67122
|
315200
|
1546
|
||||||||||
|
铅
|
1308
|
13745
|
13790
|
13790
|
13725
|
13735
|
13770
|
-10
|
25
|
122
|
1210
|
-52
|
|
|
1309
|
13845
|
13890
|
13890
|
13820
|
13825
|
13855
|
-20
|
10
|
50
|
2508
|
20
|
||
|
1310
|
13945
|
13995
|
14000
|
13910
|
13920
|
13950
|
-25
|
5
|
190
|
746
|
128
|
||
|
1311
|
14040
|
13995
|
13995
|
13975
|
13975
|
13985
|
-65
|
-55
|
8
|
24
|
8
|
||
|
1312
|
14165
|
14095
|
14095
|
14050
|
14050
|
14075
|
-115
|
-90
|
12
|
14
|
8
|
||
|
1401
|
14240
|
14200
|
14200
|
14165
|
14165
|
14180
|
-75
|
-60
|
8
|
-8
|
|||
|
1402
|
14345
|
14310
|
14310
|
-35
|
-35
|
2
|
0
|
||||||
|
1403
|
14370
|
14390
|
14390
|
14390
|
14390
|
14390
|
20
|
20
|
2
|
2
|
2
|
||
|
1404
|
14325
|
14340
|
14340
|
15
|
15
|
0
|
|||||||
|
1405
|
14455
|
14475
|
14475
|
20
|
20
|
0
|
|||||||
|
1406
|
14440
|
14440
|
14440
|
0
|
0
|
0
|
|||||||
|
1407
|
14440
|
14440
|
14440
|
0
|
0
|
0
|
|||||||
|
小计
|
392
|
4506
|
106
|
||||||||||
|
黄金
|
1308
|
258.50
|
258.50
|
259.05
|
256.40
|
258.80
|
258.25
|
0.30
|
-0.25
|
14
|
72
|
-2
|
|
|
1309
|
256.20
|
257.80
|
259.10
|
256.95
|
258.75
|
257.75
|
2.55
|
1.55
|
32
|
226
|
-14
|
||
|
1310
|
258.05
|
257.65
|
257.75
|
257.50
|
257.55
|
257.55
|
-0.50
|
-0.50
|
16
|
72
|
-8
|
||
|
1311
|
259.15
|
258.00
|
258.00
|
256.75
|
257.55
|
257.45
|
-1.60
|
-1.70
|
24
|
62
|
0
|
||
|
1312
|
258.30
|
258.15
|
259.75
|
257.00
|
258.55
|
258.10
|
0.25
|
-0.20
|
365774
|
145082
|
3408
|
||
|
1401
|
258.75
|
258.65
|
260.40
|
257.85
|
259.35
|
259.35
|
0.60
|
0.60
|
528
|
518
|
-64
|
||
|
1402
|
258.20
|
258.20
|
259.90
|
258.20
|
259.05
|
258.85
|
0.85
|
0.65
|
8
|
10
|
-2
|
||
|
1403
|
259.80
|
260.45
|
260.45
|
0.65
|
0.65
|
30
|
0
|
||||||
|
1404
|
257.60
|
258.90
|
258.90
|
258.90
|
258.90
|
258.90
|
1.30
|
1.30
|
2
|
28
|
2
|
||
|
1405
|
257.35
|
258.00
|
259.20
|
258.00
|
259.20
|
258.70
|
1.85
|
1.35
|
10
|
24
|
4
|
||
|
1406
|
256.95
|
258.10
|
259.85
|
257.45
|
258.75
|
258.80
|
1.80
|
1.85
|
274
|
666
|
-22
|
||
|
1407
|
257.50
|
259.35
|
259.35
|
1.85
|
1.85
|
2
|
0
|
||||||
|
小计
|
366682
|
146792
|
3302
|
||||||||||
|
白银
|
1308
|
3892
|
3899
|
3926
|
3682
|
3890
|
3882
|
-2
|
-10
|
990
|
1046
|
142
|
|
|
1309
|
3899
|
3927
|
3941
|
3866
|
3892
|
3908
|
-7
|
9
|
1202
|
3444
|
-94
|
||
|
1310
|
3903
|
3884
|
3936
|
3884
|
3915
|
3926
|
12
|
23
|
40
|
656
|
-18
|
||
|
1311
|
3962
|
3957
|
3972
|
3907
|
3933
|
3946
|
-29
|
-16
|
192
|
252
|
-42
|
||
|
1312
|
3988
|
3963
|
3992
|
3912
|
3942
|
3953
|
-46
|
-35
|
3087694
|
343310
|
-1240
|
||
|
1401
|
4004
|
3981
|
4012
|
3935
|
3961
|
3976
|
-43
|
-28
|
8686
|
2350
|
-194
|
||
|
1402
|
4062
|
3997
|
4020
|
3969
|
3989
|
4001
|
-73
|
-61
|
124
|
244
|
-2
|
||
|
1403
|
4013
|
4006
|
4035
|
3995
|
3995
|
4011
|
-18
|
-2
|
58
|
1276
|
-18
|
||
|
1404
|
4083
|
4009
|
4133
|
4009
|
4018
|
4048
|
-65
|
-35
|
38
|
324
|
4
|
||
|
1405
|
4049
|
4020
|
4062
|
4020
|
4038
|
4042
|
-11
|
-7
|
20
|
104
|
2
|
||
|
1406
|
4049
|
4065
|
4084
|
4012
|
4035
|
4051
|
-14
|
2
|
384
|
820
|
-26
|
||
|
1407
|
4180
|
4030
|
4061
|
4030
|
4061
|
4045
|
-119
|
-135
|
8
|
6
|
6
|
||
|
小计
|
3099436
|
353832
|
-1480
|
||||||||||
|
螺纹钢
|
1308
|
3494
|
3533
|
3540
|
3533
|
3540
|
3536
|
46
|
42
|
4
|
80
|
2
|
|
|
1309
|
3530
|
3547
|
3578
|
3546
|
3553
|
3559
|
23
|
29
|
776
|
2676
|
-256
|
||
|
1310
|
3586
|
3600
|
3614
|
3596
|
3598
|
3603
|
12
|
17
|
89656
|
466132
|
-28680
|
||
|
1311
|
3620
|
3647
|
3647
|
3636
|
3636
|
3642
|
16
|
22
|
32
|
782
|
-12
|
||
|
1312
|
3655
|
3662
|
3687
|
3662
|
3676
|
3678
|
21
|
23
|
290
|
860
|
-30
|
||
|
1401
|
3671
|
3688
|
3712
|
3685
|
3692
|
3696
|
21
|
25
|
2201432
|
1344314
|
34498
|
||
|
1402
|
3696
|
3712
|
3723
|
3693
|
3717
|
3709
|
21
|
13
|
156
|
358
|
12
|
||
|
1403
|
3707
|
3707
|
3707
|
0
|
0
|
340
|
0
|
||||||
|
1404
|
3717
|
3730
|
3730
|
13
|
13
|
214
|
0
|
||||||
|
1405
|
3726
|
3732
|
3758
|
3732
|
3746
|
3747
|
20
|
21
|
1992
|
9854
|
264
|
||
|
1406
|
3735
|
3760
|
3760
|
3760
|
3760
|
3760
|
25
|
25
|
2
|
16
|
0
|
||
|
1407
|
3744
|
3760
|
3790
|
3735
|
3735
|
3764
|
-9
|
20
|
18
|
8
|
8
|
||
|
小计
|
2294358
|
1825634
|
5806
|
||||||||||
