|
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
|
49720
|
49910
|
49930
|
49560
|
49560
|
49790
|
-160
|
70
|
17022
|
38304
|
-344
|
||
|
1309
|
49550
|
49710
|
49710
|
49230
|
49350
|
49580
|
-200
|
30
|
12622
|
60360
|
946
|
||
|
1310
|
49360
|
49460
|
49530
|
49170
|
49180
|
49380
|
-180
|
20
|
25334
|
105402
|
-4220
|
||
|
1311
|
49110
|
49230
|
49310
|
48860
|
48900
|
49130
|
-210
|
20
|
408352
|
381648
|
16120
|
||
|
1312
|
48970
|
49030
|
49170
|
48720
|
48750
|
48990
|
-220
|
20
|
102344
|
161408
|
17148
|
||
|
1401
|
48940
|
49000
|
49130
|
48480
|
48710
|
48940
|
-230
|
0
|
9198
|
30970
|
2208
|
||
|
1402
|
48970
|
49000
|
49130
|
48720
|
48730
|
48960
|
-240
|
-10
|
3406
|
9710
|
1388
|
||
|
1403
|
48960
|
49050
|
49140
|
48800
|
48800
|
48960
|
-160
|
0
|
738
|
4806
|
402
|
||
|
1404
|
49000
|
49100
|
49180
|
48860
|
48890
|
49060
|
-110
|
60
|
230
|
4046
|
44
|
||
|
1405
|
49080
|
49180
|
49220
|
48790
|
48790
|
49100
|
-290
|
20
|
148
|
2308
|
60
|
||
|
1406
|
49130
|
49140
|
49260
|
49000
|
49000
|
49160
|
-130
|
30
|
150
|
1258
|
56
|
||
|
1407
|
49200
|
49180
|
49330
|
49000
|
49000
|
49190
|
-200
|
-10
|
64
|
132
|
16
|
||
|
小计
|
579608
|
800352
|
33824
|
||||||||||
|
铝
|
1308
|
14285
|
14265
|
14280
|
14245
|
14250
|
14255
|
-35
|
-30
|
1886
|
19434
|
-524
|
|
|
1309
|
14295
|
14275
|
14285
|
14255
|
14255
|
14260
|
-40
|
-35
|
1164
|
28814
|
-482
|
||
|
1310
|
14290
|
14280
|
14280
|
14250
|
14255
|
14260
|
-35
|
-30
|
5398
|
63732
|
-154
|
||
|
1311
|
14280
|
14255
|
14285
|
14245
|
14250
|
14260
|
-30
|
-20
|
4574
|
46966
|
776
|
||
|
1312
|
14280
|
14260
|
14285
|
14250
|
14255
|
14260
|
-25
|
-20
|
2812
|
28042
|
1426
|
||
|
1401
|
14300
|
14270
|
14300
|
14270
|
14280
|
14285
|
-20
|
-15
|
132
|
4582
|
54
|
||
|
1402
|
14330
|
14315
|
14315
|
-15
|
-15
|
754
|
0
|
||||||
|
1403
|
14325
|
14335
|
14335
|
14335
|
14335
|
14335
|
10
|
10
|
2
|
254
|
0
|
||
|
1404
|
14360
|
14370
|
14370
|
10
|
10
|
50
|
0
|
||||||
|
1405
|
14370
|
14370
|
14370
|
0
|
0
|
100
|
0
|
||||||
|
1406
|
14450
|
14460
|
14460
|
10
|
10
|
4
|
0
|
||||||
|
1407
|
14390
|
14390
|
14390
|
0
|
0
|
0
|
|||||||
|
小计
|
15968
|
192732
|
1096
|
||||||||||
|
锌
|
1308
|
14520
|
14510
|
14530
|
14460
|
14460
|
14505
|
-60
|
-15
|
1764
|
10822
|
-1224
|
|
|
1309
|
14520
|
14510
|
14525
|
14460
|
14460
|
14505
|
-60
|
-15
|
4242
|
35822
|
-2640
|
||
|
1310
|
14525
|
14520
|
14535
|
14465
|
14470
|
14505
|
-55
|
-20
|
15962
|
109170
|
-3250
|
||
|
1311
|
14530
|
14520
|
14545
|
14460
|
14465
|
14505
|
-65
|
-25
|
39420
|
127634
|
13204
|
||
|
1312
|
14545
|
14545
|
14555
|
14480
|
14485
|
14525
|
-60
|
-20
|
9436
|
37902
|
5294
|
||
|
1401
|
14570
|
14525
|
14575
|
14505
|
14510
|
14550
|
-60
|
-20
|
260
|
4770
|
96
|
||
|
1402
|
14610
|
14550
|
14550
|
14550
|
14550
|
14550
|
-60
|
-60
|
2
|
232
|
-2
|
||
|
1403
|
14660
|
14630
|
14630
|
14590
|
14590
|
14605
|
-70
|
-55
|
32
|
260
|
10
|
||
|
1404
|
14735
|
14735
|
14735
|
0
|
0
|
98
|
0
|
||||||
|
1405
|
14680
|
14690
|
14690
|
14620
|
14620
|
14665
|
-60
|
-15
|
6
|
144
|
-2
|
||
|
1406
|
14870
|
14870
|
14870
|
0
|
0
|
4
|
0
|
||||||
|
1407
|
14840
|
14840
|
14840
|
0
|
0
|
0
|
|||||||
|
小计
|
71124
|
326858
|
11486
|
||||||||||
|
铅
|
1308
|
13695
|
13690
|
13720
|
13690
|
13695
|
13700
|
0
|
5
|
80
|
1144
|
22
|
|
|
1309
|
13605
|
13760
|
13785
|
13750
|
13780
|
13765
|
175
|
160
|
90
|
2432
|
-40
|
||
|
1310
|
13850
|
13870
|
13870
|
13805
|
13820
|
13835
|
-30
|
-15
|
132
|
986
|
86
|
||
|
1311
|
13895
|
13910
|
13910
|
13880
|
13880
|
13890
|
-15
|
-5
|
88
|
162
|
52
|
||
|
1312
|
14015
|
14010
|
14010
|
-5
|
-5
|
14
|
0
|
||||||
|
1401
|
14150
|
14145
|
14145
|
-5
|
-5
|
0
|
|||||||
|
1402
|
14265
|
14250
|
14250
|
-15
|
-15
|
4
|
0
|
||||||
|
1403
|
14390
|
14385
|
14385
|
-5
|
-5
|
2
|
0
|
||||||
|
1404
|
14350
|
14345
|
14345
|
-5
|
-5
|
0
|
|||||||
|
1405
|
14485
|
14480
|
14480
|
-5
|
-5
|
0
|
|||||||
|
1406
|
14470
|
14470
|
14470
|
0
|
0
|
0
|
|||||||
|
1407
|
14470
|
14470
|
14470
|
0
|
0
|
0
|
|||||||
|
小计
|
390
|
4744
|
120
|
||||||||||
|
黄金
|
1308
|
263.10
|
264.40
|
266.00
|
261.55
|
264.65
|
264.60
|
1.55
|
1.50
|
62
|
78
|
-42
|
|
|
1309
|
263.90
|
265.45
|
265.45
|
1.55
|
1.55
|
254
|
0
|
||||||
|
1310
|
263.45
|
263.45
|
264.25
|
263.30
|
263.30
|
263.65
|
-0.15
|
0.20
|
26
|
68
|
-4
|
||
|
1311
|
263.00
|
263.25
|
265.40
|
263.15
|
263.65
|
264.10
|
0.65
|
1.10
|
54
|
44
|
-12
|
||
|
1312
|
263.55
|
264.10
|
264.80
|
263.35
|
263.50
|
264.15
|
-0.05
|
0.60
|
219446
|
157376
|
3160
|
||
|
1401
|
263.80
|
263.75
|
264.45
|
263.25
|
263.50
|
264.05
|
-0.30
|
0.25
|
316
|
382
|
-26
|
||
|
1402
|
262.95
|
263.20
|
263.20
|
0.25
|
0.25
|
4
|
0
|
||||||
|
1403
|
264.20
|
264.55
|
264.55
|
264.55
|
264.55
|
264.55
|
0.35
|
0.35
|
2
|
34
|
2
|
||
|
1404
|
264.40
|
265.20
|
265.20
|
265.20
|
265.20
|
265.20
|
0.80
|
0.80
|
2
|
24
|
0
|
||
|
1405
|
265.30
|
264.60
|
264.60
|
264.60
|
264.60
|
264.60
|
-0.70
|
-0.70
|
2
|
26
|
0
|
||
|
1406
|
264.10
|
264.40
|
265.15
|
263.35
|
264.15
|
264.40
|
0.05
|
0.30
|
332
|
1778
|
98
|
||
|
1407
|
265.30
|
265.60
|
265.60
|
0.30
|
0.30
|
6
|
0
|
||||||
|
小计
|
220242
|
160074
|
3176
|
||||||||||
|
白银
|
1308
|
3949
|
3955
|
3963
|
3942
|
3945
|
3952
|
-4
|
3
|
1880
|
5896
|
1034
|
|
|
1309
|
3951
|
3939
|
3966
|
3939
|
3947
|
3954
|
-4
|
3
|
568
|
3860
|
44
|
||
|
1310
|
3952
|
3957
|
3963
|
3944
|
3944
|
3956
|
-8
|
4
|
398
|
602
|
-54
|
||
|
1311
|
3969
|
3950
|
3980
|
3939
|
3939
|
3965
|
-30
|
-4
|
310
|
222
|
-14
|
||
|
1312
|
3988
|
3995
|
3995
|
3947
|
3951
|
3972
|
-37
|
-16
|
1271962
|
361666
|
13322
|
||
|
1401
|
3998
|
4013
|
4013
|
3965
|
3966
|
3984
|
-32
|
-14
|
3978
|
2104
|
128
|
||
|
1402
|
4029
|
4001
|
4001
|
3982
|
3982
|
3993
|
-47
|
-36
|
34
|
328
|
24
|
||
|
1403
|
4018
|
4015
|
4015
|
3999
|
3999
|
4007
|
-19
|
-11
|
14
|
1372
|
-2
|
||
|
1404
|
4033
|
4028
|
4041
|
4013
|
4013
|
4030
|
-20
|
-3
|
26
|
434
|
0
|
||
|
1405
|
4030
|
4039
|
4039
|
4027
|
4027
|
4030
|
-3
|
0
|
10
|
258
|
-6
|
||
|
1406
|
4038
|
4065
|
4065
|
4025
|
4026
|
4041
|
-12
|
3
|
752
|
2060
|
-270
|
||
|
1407
|
4050
|
4053
|
4053
|
3
|
3
|
18
|
0
|
||||||
|
小计
|
1279932
|
378820
|
14206
|
||||||||||
|
螺纹钢
|
1308
|
3412
|
3405
|
3405
|
3405
|
3405
|
3405
|
-7
|
-7
|
6
|
20
|
-6
|
|
|
1309
|
3506
|
3505
|
3505
|
3490
|
3490
|
3497
|
-16
|
-9
|
246
|
2416
|
-52
|
||
|
1310
|
3566
|
3571
|
3573
|
3556
|
3561
|
3563
|
-5
|
-3
|
34732
|
326238
|
-9662
|
||
|
1311
|
3600
|
3596
|
3596
|
3566
|
3589
|
3580
|
-11
|
-20
|
156
|
822
|
10
|
||
|
1312
|
3618
|
3615
|
3624
|
3615
|
3615
|
3618
|
-3
|
0
|
116
|
1164
|
14
|
||
|
1401
|
3641
|
3640
|
3647
|
3630
|
3633
|
3639
|
-8
|
-2
|
1279040
|
1357868
|
36480
|
||
|
1402
|
3659
|
3662
|
3662
|
3656
|
3656
|
3657
|
-3
|
-2
|
8
|
312
|
2
|
||
|
1403
|
3675
|
3666
|
3666
|
3666
|
3666
|
3666
|
-9
|
-9
|
2
|
340
|
0
|
||
|
1404
|
3684
|
3678
|
3685
|
3608
|
3681
|
3658
|
-3
|
-26
|
68
|
222
|
8
|
||
|
1405
|
3691
|
3682
|
3695
|
3678
|
3680
|
3689
|
-11
|
-2
|
3312
|
14618
|
1706
|
||
|
1406
|
3733
|
3731
|
3731
|
-2
|
-2
|
18
|
0
|
||||||
|
1407
|
3719
|
3706
|
3706
|
3706
|
3706
|
3706
|
-13
|
-13
|
2
|
8
|
-2
|
||
|
小计
|
1317688
|
1704046
|
28498
|
||||||||||
