|
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
|
50920
|
51040
|
51120
|
50660
|
50970
|
50880
|
50
|
-40
|
21754
|
52682
|
-1426
|
||
|
1309
|
50780
|
50780
|
50990
|
50490
|
50840
|
50740
|
60
|
-40
|
14094
|
62178
|
-1690
|
||
|
1310
|
50650
|
50730
|
50840
|
50360
|
50730
|
50590
|
80
|
-60
|
40174
|
119488
|
-3732
|
||
|
1311
|
50440
|
50560
|
50670
|
50150
|
50530
|
50400
|
90
|
-40
|
628748
|
325082
|
-11212
|
||
|
1312
|
50340
|
50450
|
50550
|
50050
|
50430
|
50290
|
90
|
-50
|
111490
|
107088
|
418
|
||
|
1401
|
50270
|
50380
|
50500
|
50000
|
50420
|
50250
|
150
|
-20
|
9542
|
22460
|
454
|
||
|
1402
|
50290
|
50420
|
50480
|
50000
|
50340
|
50270
|
50
|
-20
|
1632
|
5008
|
98
|
||
|
1403
|
50290
|
50400
|
50500
|
50080
|
50350
|
50220
|
60
|
-70
|
210
|
4526
|
50
|
||
|
1404
|
50340
|
50460
|
50500
|
50100
|
50460
|
50320
|
120
|
-20
|
246
|
3760
|
36
|
||
|
1405
|
50360
|
50550
|
50550
|
50170
|
50500
|
50270
|
140
|
-90
|
92
|
2016
|
-30
|
||
|
1406
|
50380
|
50560
|
50600
|
50180
|
50480
|
50420
|
100
|
40
|
90
|
1130
|
-16
|
||
|
1407
|
50360
|
50510
|
50660
|
50250
|
50540
|
50440
|
180
|
80
|
26
|
16
|
6
|
||
|
小计
|
828098
|
705434
|
-17044
|
||||||||||
|
铝
|
1308
|
14395
|
14385
|
14385
|
14360
|
14370
|
14370
|
-25
|
-25
|
1030
|
20806
|
-338
|
|
|
1309
|
14400
|
14440
|
14440
|
14360
|
14375
|
14375
|
-25
|
-25
|
1238
|
31044
|
-508
|
||
|
1310
|
14400
|
14415
|
14415
|
14360
|
14380
|
14375
|
-20
|
-25
|
2570
|
64700
|
-130
|
||
|
1311
|
14400
|
14415
|
14415
|
14355
|
14375
|
14370
|
-25
|
-30
|
3512
|
44934
|
-64
|
||
|
1312
|
14400
|
14400
|
14400
|
14355
|
14370
|
14365
|
-30
|
-35
|
1128
|
24436
|
666
|
||
|
1401
|
14405
|
14395
|
14395
|
14360
|
14385
|
14380
|
-20
|
-25
|
214
|
3032
|
124
|
||
|
1402
|
14430
|
14415
|
14415
|
-15
|
-15
|
546
|
0
|
||||||
|
1403
|
14445
|
14405
|
14415
|
14405
|
14415
|
14410
|
-30
|
-35
|
4
|
166
|
2
|
||
|
1404
|
14440
|
14440
|
14440
|
0
|
0
|
28
|
0
|
||||||
|
1405
|
14470
|
14470
|
14470
|
0
|
0
|
100
|
0
|
||||||
|
1406
|
14535
|
14495
|
14495
|
-40
|
-40
|
2
|
0
|
||||||
|
1407
|
14520
|
14520
|
14520
|
0
|
0
|
0
|
|||||||
|
小计
|
9696
|
189794
|
-248
|
||||||||||
|
锌
|
1308
|
14625
|
14640
|
14645
|
14595
|
14630
|
14615
|
5
|
-10
|
1352
|
14160
|
-400
|
|
|
1309
|
14630
|
14655
|
14665
|
14590
|
14640
|
14630
|
10
|
0
|
4030
|
42810
|
-2810
|
||
|
1310
|
14635
|
14655
|
14670
|
14590
|
14640
|
14625
|
5
|
-10
|
17730
|
122334
|
-3168
|
||
|
1311
|
14645
|
14660
|
14680
|
14600
|
14655
|
14640
|
10
|
-5
|
29254
|
96760
|
1268
|
||
|
1312
|
14655
|
14685
|
14695
|
14620
|
14670
|
14650
|
15
|
-5
|
5950
|
24744
|
1762
|
||
|
1401
|
14680
|
14695
|
14720
|
14650
|
14695
|
14690
|
15
|
10
|
336
|
4046
|
82
|
||
|
1402
|
14685
|
14685
|
14685
|
0
|
0
|
226
|
0
|
||||||
|
1403
|
14725
|
14725
|
14725
|
0
|
0
|
254
|
0
|
||||||
|
1404
|
14680
|
14770
|
14770
|
14770
|
14770
|
14770
|
90
|
90
|
2
|
88
|
0
|
||
|
1405
|
14745
|
14790
|
14815
|
14790
|
14815
|
14800
|
70
|
55
|
4
|
146
|
2
|
||
|
1406
|
14855
|
14910
|
14910
|
55
|
55
|
4
|
0
|
||||||
|
1407
|
14880
|
14880
|
14880
|
0
|
0
|
0
|
|||||||
|
小计
|
58658
|
305572
|
-3264
|
||||||||||
|
铅
|
1308
|
13780
|
13790
|
13790
|
13750
|
13770
|
13765
|
-10
|
-15
|
186
|
1124
|
-32
|
|
|
1309
|
13865
|
13865
|
13865
|
13840
|
13845
|
13855
|
-20
|
-10
|
128
|
2568
|
18
|
||
|
1310
|
13960
|
13960
|
13960
|
13940
|
13955
|
13955
|
-5
|
-5
|
46
|
794
|
42
|
||
|
1311
|
14010
|
14000
|
14020
|
13985
|
14020
|
13995
|
10
|
-15
|
18
|
52
|
12
|
||
|
1312
|
14080
|
14145
|
14145
|
14145
|
14145
|
14145
|
65
|
65
|
2
|
14
|
0
|
||
|
1401
|
14195
|
14260
|
14260
|
65
|
65
|
0
|
|||||||
|
1402
|
14310
|
14310
|
14310
|
0
|
0
|
2
|
0
|
||||||
|
1403
|
14390
|
14390
|
14390
|
0
|
0
|
2
|
0
|
||||||
|
1404
|
14365
|
14430
|
14430
|
65
|
65
|
0
|
|||||||
|
1405
|
14500
|
14565
|
14565
|
65
|
65
|
0
|
|||||||
|
1406
|
14485
|
14485
|
14485
|
0
|
0
|
0
|
|||||||
|
1407
|
14485
|
14485
|
14485
|
0
|
0
|
0
|
|||||||
|
小计
|
380
|
4556
|
40
|
||||||||||
|
黄金
|
1308
|
265.55
|
265.85
|
268.20
|
265.30
|
266.10
|
266.55
|
0.55
|
1.00
|
22
|
60
|
0
|
|
|
1309
|
265.90
|
265.90
|
267.25
|
265.30
|
267.20
|
266.40
|
1.30
|
0.50
|
20
|
222
|
2
|
||
|
1310
|
265.55
|
265.65
|
268.40
|
265.65
|
267.20
|
267.15
|
1.65
|
1.60
|
14
|
66
|
0
|
||
|
1311
|
266.05
|
266.10
|
267.20
|
265.05
|
267.20
|
266.25
|
1.15
|
0.20
|
40
|
48
|
-4
|
||
|
1312
|
266.35
|
266.10
|
268.85
|
265.65
|
267.75
|
266.90
|
1.40
|
0.55
|
270080
|
147660
|
3892
|
||
|
1401
|
266.85
|
266.55
|
268.45
|
266.15
|
267.55
|
267.30
|
0.70
|
0.45
|
454
|
442
|
48
|
||
|
1402
|
267.90
|
268.35
|
268.35
|
0.45
|
0.45
|
4
|
0
|
||||||
|
1403
|
267.30
|
266.90
|
267.20
|
266.75
|
266.95
|
266.90
|
-0.35
|
-0.40
|
18
|
34
|
4
|
||
|
1404
|
267.85
|
266.80
|
268.60
|
266.80
|
268.60
|
267.45
|
0.75
|
-0.40
|
6
|
24
|
0
|
||
|
1405
|
267.95
|
266.80
|
268.80
|
265.75
|
268.30
|
267.20
|
0.35
|
-0.75
|
26
|
32
|
-8
|
||
|
1406
|
267.00
|
266.45
|
269.00
|
266.40
|
267.90
|
267.90
|
0.90
|
0.90
|
964
|
1496
|
772
|
||
|
1407
|
267.55
|
267.25
|
268.70
|
266.55
|
268.70
|
267.50
|
1.15
|
-0.05
|
6
|
4
|
2
|
||
|
小计
|
271650
|
150092
|
4708
|
||||||||||
|
白银
|
1308
|
4051
|
4018
|
4059
|
4014
|
4046
|
4034
|
-5
|
-17
|
3110
|
3964
|
2198
|
|
|
1309
|
4063
|
4028
|
4062
|
4028
|
4054
|
4044
|
-9
|
-19
|
384
|
3394
|
34
|
||
|
1310
|
4079
|
4051
|
4074
|
4051
|
4056
|
4065
|
-23
|
-14
|
36
|
672
|
8
|
||
|
1311
|
4097
|
4060
|
4103
|
4060
|
4077
|
4078
|
-20
|
-19
|
150
|
200
|
-36
|
||
|
1312
|
4111
|
4068
|
4119
|
4065
|
4100
|
4088
|
-11
|
-23
|
1492750
|
316984
|
8404
|
||
|
1401
|
4127
|
4084
|
4134
|
4082
|
4116
|
4108
|
-11
|
-19
|
3500
|
1932
|
10
|
||
|
1402
|
4150
|
4118
|
4144
|
4115
|
4144
|
4133
|
-6
|
-17
|
20
|
238
|
-6
|
||
|
1403
|
4170
|
4144
|
4166
|
4144
|
4166
|
4149
|
-4
|
-21
|
48
|
1274
|
-6
|
||
|
1404
|
4183
|
4152
|
4176
|
4152
|
4176
|
4166
|
-7
|
-17
|
6
|
326
|
2
|
||
|
1405
|
4207
|
4175
|
4195
|
4166
|
4187
|
4178
|
-20
|
-29
|
54
|
102
|
6
|
||
|
1406
|
4209
|
4166
|
4201
|
4166
|
4200
|
4191
|
-9
|
-18
|
238
|
910
|
48
|
||
|
1407
|
4184
|
4185
|
4200
|
4185
|
4198
|
4194
|
14
|
10
|
6
|
8
|
-2
|
||
|
小计
|
1500302
|
330004
|
10660
|
||||||||||
|
螺纹钢
|
1308
|
3509
|
3470
|
3494
|
3470
|
3484
|
3479
|
-25
|
-30
|
8
|
68
|
2
|
|
|
1309
|
3550
|
3560
|
3571
|
3544
|
3551
|
3558
|
1
|
8
|
294
|
2572
|
-14
|
||
|
1310
|
3591
|
3596
|
3610
|
3588
|
3606
|
3600
|
15
|
9
|
63834
|
402666
|
-17208
|
||
|
1311
|
3630
|
3639
|
3649
|
3639
|
3641
|
3642
|
11
|
12
|
18
|
816
|
-6
|
||
|
1312
|
3664
|
3682
|
3682
|
3656
|
3663
|
3660
|
-1
|
-4
|
466
|
1210
|
312
|
||
|
1401
|
3685
|
3691
|
3708
|
3675
|
3694
|
3693
|
9
|
8
|
2284502
|
1425146
|
-27336
|
||
|
1402
|
3707
|
3715
|
3728
|
3697
|
3711
|
3704
|
4
|
-3
|
772
|
338
|
-26
|
||
|
1403
|
3724
|
3725
|
3738
|
3721
|
3721
|
3729
|
-3
|
5
|
8
|
344
|
-2
|
||
|
1404
|
3729
|
3729
|
3756
|
3724
|
3734
|
3737
|
5
|
8
|
92
|
214
|
-2
|
||
|
1405
|
3735
|
3738
|
3755
|
3724
|
3748
|
3742
|
13
|
7
|
3152
|
12284
|
-40
|
||
|
1406
|
3755
|
3750
|
3750
|
3750
|
3750
|
3750
|
-5
|
-5
|
2
|
18
|
0
|
||
|
1407
|
3756
|
3765
|
3765
|
3750
|
3750
|
3758
|
-6
|
2
|
10
|
8
|
4
|
||
|
小计
|
2353158
|
1845684
|
-44316
|
||||||||||
