|
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
|
50410
|
50530
|
50840
|
50400
|
50790
|
50660
|
380
|
250
|
16252
|
55364
|
-2650
|
||
|
1309
|
50270
|
50280
|
50670
|
50230
|
50640
|
50470
|
370
|
200
|
10974
|
65050
|
-936
|
||
|
1310
|
50120
|
50250
|
50520
|
50080
|
50480
|
50340
|
360
|
220
|
38990
|
136942
|
-4560
|
||
|
1311
|
49940
|
50100
|
50400
|
49900
|
50350
|
50180
|
410
|
240
|
554352
|
333920
|
-17208
|
||
|
1312
|
49840
|
50020
|
50310
|
49810
|
50250
|
50090
|
410
|
250
|
93442
|
99488
|
2208
|
||
|
1401
|
49780
|
50000
|
50220
|
49760
|
50200
|
50010
|
420
|
230
|
9150
|
20776
|
1008
|
||
|
1402
|
49770
|
49900
|
50200
|
49770
|
50200
|
50010
|
430
|
240
|
1222
|
4708
|
-30
|
||
|
1403
|
49670
|
49930
|
50250
|
49930
|
50190
|
50020
|
520
|
350
|
184
|
4472
|
6
|
||
|
1404
|
49780
|
50110
|
50260
|
49830
|
50180
|
50030
|
400
|
250
|
310
|
3714
|
18
|
||
|
1405
|
49890
|
50050
|
50260
|
49910
|
50090
|
50090
|
200
|
200
|
100
|
2042
|
-6
|
||
|
1406
|
49940
|
50110
|
50300
|
49910
|
50280
|
50150
|
340
|
210
|
114
|
1088
|
14
|
||
|
1407
|
49600
|
49600
|
49600
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
725090
|
727570
|
-22136
|
||||||||||
|
铝
|
1308
|
14355
|
14580
|
14580
|
14370
|
14380
|
14385
|
25
|
30
|
2202
|
21836
|
350
|
|
|
1309
|
14335
|
14380
|
14385
|
14365
|
14370
|
14375
|
35
|
40
|
1652
|
32686
|
-400
|
||
|
1310
|
14330
|
14370
|
14385
|
14360
|
14375
|
14370
|
45
|
40
|
3746
|
65564
|
-1218
|
||
|
1311
|
14330
|
14380
|
14385
|
14355
|
14375
|
14370
|
45
|
40
|
4284
|
45550
|
-688
|
||
|
1312
|
14335
|
14350
|
14385
|
14350
|
14380
|
14365
|
45
|
30
|
1148
|
22120
|
280
|
||
|
1401
|
14340
|
14380
|
14380
|
14360
|
14365
|
14365
|
25
|
25
|
8
|
2898
|
-4
|
||
|
1402
|
14390
|
14400
|
14400
|
14400
|
14400
|
14400
|
10
|
10
|
2
|
544
|
2
|
||
|
1403
|
14415
|
14415
|
14415
|
0
|
0
|
184
|
0
|
||||||
|
1404
|
14440
|
14440
|
14440
|
0
|
0
|
28
|
0
|
||||||
|
1405
|
14470
|
14470
|
14470
|
0
|
0
|
100
|
0
|
||||||
|
1406
|
14535
|
14535
|
14535
|
0
|
0
|
2
|
0
|
||||||
|
1407
|
14520
|
14520
|
14520
|
0
|
0
|
0
|
|||||||
|
小计
|
13042
|
191512
|
-1678
|
||||||||||
|
锌
|
1308
|
14535
|
14545
|
14625
|
14545
|
14605
|
14580
|
70
|
45
|
1272
|
15448
|
-430
|
|
|
1309
|
14545
|
14550
|
14650
|
14550
|
14630
|
14600
|
85
|
55
|
2916
|
46576
|
-1224
|
||
|
1310
|
14545
|
14560
|
14630
|
14550
|
14625
|
14600
|
80
|
55
|
33736
|
127842
|
-10288
|
||
|
1311
|
14545
|
14550
|
14645
|
14550
|
14640
|
14605
|
95
|
60
|
35618
|
94146
|
2504
|
||
|
1312
|
14555
|
14580
|
14670
|
14575
|
14665
|
14635
|
110
|
80
|
9818
|
22260
|
4146
|
||
|
1401
|
14590
|
14620
|
14690
|
14600
|
14690
|
14660
|
100
|
70
|
1310
|
3984
|
1076
|
||
|
1402
|
14605
|
14620
|
14660
|
14620
|
14650
|
14635
|
45
|
30
|
20
|
226
|
-16
|
||
|
1403
|
14635
|
14725
|
14725
|
14725
|
14725
|
14725
|
90
|
90
|
4
|
250
|
0
|
||
|
1404
|
14680
|
14680
|
14680
|
0
|
0
|
88
|
0
|
||||||
|
1405
|
14745
|
14745
|
14745
|
0
|
0
|
144
|
0
|
||||||
|
1406
|
14860
|
14855
|
14855
|
-5
|
-5
|
4
|
0
|
||||||
|
1407
|
14880
|
14880
|
14880
|
0
|
0
|
0
|
|||||||
|
小计
|
84694
|
310968
|
-4232
|
||||||||||
|
铅
|
1308
|
13770
|
13775
|
13785
|
13775
|
13785
|
13775
|
15
|
5
|
114
|
1160
|
-50
|
|
|
1309
|
13855
|
13865
|
13885
|
13865
|
13875
|
13870
|
20
|
15
|
118
|
2574
|
66
|
||
|
1310
|
13950
|
13950
|
13950
|
13950
|
13950
|
13950
|
0
|
0
|
6
|
746
|
0
|
||
|
1311
|
13985
|
13995
|
14010
|
13995
|
13995
|
13995
|
10
|
10
|
10
|
32
|
8
|
||
|
1312
|
14075
|
14080
|
14080
|
5
|
5
|
14
|
0
|
||||||
|
1401
|
14180
|
14180
|
14180
|
0
|
0
|
0
|
|||||||
|
1402
|
14310
|
14310
|
14310
|
0
|
0
|
2
|
0
|
||||||
|
1403
|
14390
|
14390
|
14390
|
0
|
0
|
2
|
0
|
||||||
|
1404
|
14340
|
14350
|
14350
|
10
|
10
|
0
|
|||||||
|
1405
|
14475
|
14485
|
14485
|
10
|
10
|
0
|
|||||||
|
1406
|
14460
|
14460
|
14460
|
0
|
0
|
0
|
|||||||
|
1407
|
14460
|
14460
|
14460
|
0
|
0
|
0
|
|||||||
|
小计
|
248
|
4530
|
24
|
||||||||||
|
黄金
|
1308
|
258.25
|
258.25
|
262.70
|
258.25
|
262.40
|
260.55
|
4.15
|
2.30
|
28
|
66
|
-6
|
|
|
1309
|
257.75
|
260.00
|
263.95
|
260.00
|
263.60
|
262.75
|
5.85
|
5.00
|
80
|
214
|
-12
|
||
|
1310
|
257.55
|
260.60
|
263.85
|
260.60
|
263.60
|
263.00
|
6.05
|
5.45
|
38
|
64
|
-8
|
||
|
1311
|
257.45
|
260.70
|
264.50
|
260.70
|
264.50
|
262.90
|
7.05
|
5.45
|
14
|
60
|
-2
|
||
|
1312
|
258.10
|
259.00
|
265.35
|
258.70
|
264.25
|
261.30
|
6.15
|
3.20
|
342482
|
141496
|
-3586
|
||
|
1401
|
259.35
|
260.15
|
265.05
|
259.70
|
264.50
|
263.20
|
5.15
|
3.85
|
472
|
462
|
-56
|
||
|
1402
|
258.85
|
262.20
|
265.10
|
262.20
|
265.10
|
264.15
|
6.25
|
5.30
|
12
|
6
|
-4
|
||
|
1403
|
260.45
|
262.20
|
264.55
|
262.20
|
264.10
|
263.60
|
3.65
|
3.15
|
6
|
30
|
0
|
||
|
1404
|
258.90
|
262.05
|
264.40
|
262.05
|
264.40
|
263.45
|
5.50
|
4.55
|
8
|
26
|
-2
|
||
|
1405
|
258.70
|
261.70
|
264.80
|
260.25
|
264.25
|
262.40
|
5.55
|
3.70
|
22
|
24
|
0
|
||
|
1406
|
258.80
|
259.65
|
265.50
|
259.30
|
264.75
|
262.95
|
5.95
|
4.15
|
164
|
660
|
-6
|
||
|
1407
|
259.35
|
263.50
|
263.50
|
4.15
|
4.15
|
2
|
0
|
||||||
|
小计
|
343326
|
143110
|
-3682
|
||||||||||
|
白银
|
1308
|
3882
|
3902
|
4007
|
3890
|
3993
|
3958
|
111
|
76
|
242
|
1034
|
-12
|
|
|
1309
|
3908
|
3900
|
4017
|
3900
|
3996
|
3971
|
88
|
63
|
376
|
3384
|
-60
|
||
|
1310
|
3926
|
3925
|
4040
|
3833
|
4034
|
4005
|
108
|
79
|
66
|
654
|
-2
|
||
|
1311
|
3946
|
3944
|
4058
|
3944
|
4031
|
4007
|
85
|
61
|
94
|
234
|
-18
|
||
|
1312
|
3953
|
3953
|
4072
|
3945
|
4052
|
3996
|
99
|
43
|
2064822
|
328462
|
-14848
|
||
|
1401
|
3976
|
3966
|
4090
|
3965
|
4077
|
4028
|
101
|
52
|
6072
|
1982
|
-368
|
||
|
1402
|
4001
|
4084
|
4094
|
4084
|
4089
|
4090
|
88
|
89
|
16
|
236
|
-8
|
||
|
1403
|
4011
|
4019
|
4114
|
4019
|
4101
|
4076
|
90
|
65
|
116
|
1274
|
-2
|
||
|
1404
|
4048
|
4121
|
4126
|
4121
|
4121
|
4124
|
73
|
76
|
12
|
320
|
-4
|
||
|
1405
|
4042
|
4115
|
4115
|
4105
|
4105
|
4108
|
63
|
66
|
6
|
100
|
-4
|
||
|
1406
|
4051
|
4051
|
4167
|
4041
|
4152
|
4129
|
101
|
78
|
720
|
842
|
22
|
||
|
1407
|
4045
|
4055
|
4149
|
4040
|
4149
|
4081
|
104
|
36
|
28
|
10
|
4
|
||
|
小计
|
2072570
|
338532
|
-15300
|
||||||||||
|
螺纹钢
|
1308
|
3536
|
3511
|
3560
|
3502
|
3518
|
3526
|
-18
|
-10
|
22
|
76
|
-4
|
|
|
1309
|
3559
|
3541
|
3557
|
3510
|
3557
|
3531
|
-2
|
-28
|
482
|
2638
|
-38
|
||
|
1310
|
3603
|
3598
|
3608
|
3573
|
3589
|
3586
|
-14
|
-17
|
63510
|
444202
|
-21930
|
||
|
1311
|
3642
|
3629
|
3629
|
3617
|
3617
|
3621
|
-25
|
-21
|
6
|
780
|
-2
|
||
|
1312
|
3678
|
3670
|
3670
|
3647
|
3653
|
3655
|
-25
|
-23
|
218
|
906
|
46
|
||
|
1401
|
3696
|
3694
|
3697
|
3661
|
3678
|
3676
|
-18
|
-20
|
1821040
|
1408464
|
64150
|
||
|
1402
|
3709
|
3698
|
3698
|
3688
|
3690
|
3692
|
-19
|
-17
|
420
|
380
|
22
|
||
|
1403
|
3707
|
3707
|
3712
|
3707
|
3708
|
3708
|
1
|
1
|
16
|
342
|
2
|
||
|
1404
|
3730
|
3748
|
3748
|
3715
|
3715
|
3723
|
-15
|
-7
|
18
|
212
|
-2
|
||
|
1405
|
3747
|
3747
|
3749
|
3717
|
3723
|
3725
|
-24
|
-22
|
5202
|
12032
|
2178
|
||
|
1406
|
3760
|
3748
|
3748
|
3748
|
3748
|
3748
|
-12
|
-12
|
2
|
16
|
0
|
||
|
1407
|
3764
|
3759
|
3759
|
3735
|
3736
|
3752
|
-28
|
-12
|
14
|
2
|
-6
|
||
|
小计
|
1890950
|
1870050
|
44416
|
||||||||||
