|
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
|
49790
|
49250
|
49950
|
49250
|
49920
|
49580
|
130
|
-210
|
18964
|
34808
|
-3496
|
||
|
1309
|
49580
|
49050
|
49680
|
49030
|
49680
|
49380
|
100
|
-200
|
16364
|
59610
|
-750
|
||
|
1310
|
49380
|
48800
|
49470
|
48800
|
49450
|
49150
|
70
|
-230
|
26978
|
101620
|
-3782
|
||
|
1311
|
49130
|
48510
|
49240
|
48500
|
49200
|
48910
|
70
|
-220
|
517420
|
332918
|
-48730
|
||
|
1312
|
48990
|
48380
|
49100
|
48350
|
49100
|
48760
|
110
|
-230
|
163248
|
172294
|
10886
|
||
|
1401
|
48940
|
48360
|
49000
|
48340
|
48990
|
48670
|
50
|
-270
|
21224
|
31902
|
932
|
||
|
1402
|
48960
|
48480
|
49020
|
48400
|
48930
|
48590
|
-30
|
-370
|
3744
|
9486
|
-224
|
||
|
1403
|
48960
|
48450
|
49010
|
48450
|
49010
|
48580
|
50
|
-380
|
866
|
4532
|
-274
|
||
|
1404
|
49060
|
48330
|
49060
|
48330
|
49060
|
48710
|
0
|
-350
|
460
|
4136
|
90
|
||
|
1405
|
49100
|
48630
|
49080
|
48520
|
49080
|
48770
|
-20
|
-330
|
246
|
2338
|
30
|
||
|
1406
|
49160
|
48700
|
49150
|
48690
|
49150
|
48880
|
-10
|
-280
|
134
|
1308
|
50
|
||
|
1407
|
49190
|
48800
|
49220
|
48780
|
49220
|
48950
|
30
|
-240
|
74
|
144
|
12
|
||
|
小计
|
769722
|
755096
|
-45256
|
||||||||||
|
铝
|
1308
|
14255
|
14205
|
14220
|
14150
|
14155
|
14195
|
-100
|
-60
|
1690
|
18320
|
-1114
|
|
|
1309
|
14260
|
14150
|
14220
|
13800
|
14175
|
14180
|
-85
|
-80
|
3190
|
28304
|
-510
|
||
|
1310
|
14260
|
14210
|
14230
|
14140
|
14170
|
14195
|
-90
|
-65
|
5950
|
63448
|
-284
|
||
|
1311
|
14260
|
14215
|
14230
|
14140
|
14160
|
14190
|
-100
|
-70
|
14376
|
51590
|
4624
|
||
|
1312
|
14260
|
14240
|
14240
|
14140
|
14170
|
14195
|
-90
|
-65
|
5320
|
30986
|
2944
|
||
|
1401
|
14285
|
14230
|
14255
|
14160
|
14205
|
14220
|
-80
|
-65
|
570
|
5018
|
436
|
||
|
1402
|
14315
|
14270
|
14280
|
14200
|
14200
|
14260
|
-115
|
-55
|
230
|
932
|
178
|
||
|
1403
|
14335
|
14300
|
14300
|
14240
|
14240
|
14270
|
-95
|
-65
|
88
|
336
|
82
|
||
|
1404
|
14370
|
14335
|
14335
|
14250
|
14280
|
14290
|
-90
|
-80
|
106
|
128
|
78
|
||
|
1405
|
14370
|
14325
|
14325
|
14320
|
14320
|
14320
|
-50
|
-50
|
6
|
100
|
0
|
||
|
1406
|
14460
|
14410
|
14410
|
-50
|
-50
|
4
|
0
|
||||||
|
1407
|
14400
|
14400
|
14400
|
0
|
0
|
0
|
|||||||
|
小计
|
31526
|
199166
|
6434
|
||||||||||
|
锌
|
1308
|
14505
|
14440
|
14495
|
14430
|
14495
|
14455
|
-10
|
-50
|
1100
|
10182
|
-640
|
|
|
1309
|
14505
|
14415
|
14490
|
14410
|
14485
|
14455
|
-20
|
-50
|
3474
|
34914
|
-908
|
||
|
1310
|
14505
|
14435
|
14490
|
14410
|
14470
|
14455
|
-35
|
-50
|
15324
|
106794
|
-2376
|
||
|
1311
|
14505
|
14430
|
14510
|
14405
|
14485
|
14460
|
-20
|
-45
|
47576
|
134236
|
6602
|
||
|
1312
|
14525
|
14430
|
14510
|
14430
|
14490
|
14475
|
-35
|
-50
|
11592
|
43320
|
5418
|
||
|
1401
|
14550
|
14470
|
14530
|
14455
|
14525
|
14495
|
-25
|
-55
|
928
|
5318
|
548
|
||
|
1402
|
14550
|
14550
|
14550
|
0
|
0
|
232
|
0
|
||||||
|
1403
|
14605
|
14530
|
14530
|
14530
|
14530
|
14530
|
-75
|
-75
|
4
|
264
|
4
|
||
|
1404
|
14735
|
14735
|
14735
|
0
|
0
|
98
|
0
|
||||||
|
1405
|
14665
|
14625
|
14625
|
14625
|
14625
|
14625
|
-40
|
-40
|
4
|
144
|
0
|
||
|
1406
|
14870
|
14635
|
14635
|
14635
|
14635
|
14635
|
-235
|
-235
|
2
|
4
|
0
|
||
|
1407
|
14840
|
14840
|
14840
|
0
|
0
|
0
|
|||||||
|
小计
|
80004
|
335506
|
8648
|
||||||||||
|
铅
|
1308
|
13700
|
13690
|
13695
|
13680
|
13685
|
13690
|
-15
|
-10
|
38
|
1144
|
0
|
|
|
1309
|
13765
|
13720
|
13785
|
13720
|
13785
|
13750
|
20
|
-15
|
158
|
2322
|
-110
|
||
|
1310
|
13835
|
13820
|
13825
|
13810
|
13825
|
13815
|
-10
|
-20
|
138
|
1084
|
98
|
||
|
1311
|
13890
|
13860
|
13865
|
13860
|
13865
|
13860
|
-25
|
-30
|
8
|
166
|
4
|
||
|
1312
|
14010
|
13980
|
13980
|
-30
|
-30
|
14
|
0
|
||||||
|
1401
|
14145
|
14115
|
14115
|
-30
|
-30
|
0
|
|||||||
|
1402
|
14250
|
14215
|
14215
|
-35
|
-35
|
4
|
0
|
||||||
|
1403
|
14385
|
14365
|
14365
|
-20
|
-20
|
2
|
0
|
||||||
|
1404
|
14345
|
14315
|
14315
|
-30
|
-30
|
0
|
|||||||
|
1405
|
14480
|
14450
|
14450
|
-30
|
-30
|
0
|
|||||||
|
1406
|
14465
|
14465
|
14465
|
0
|
0
|
0
|
|||||||
|
1407
|
14465
|
14465
|
14465
|
0
|
0
|
0
|
|||||||
|
小计
|
342
|
4736
|
-8
|
||||||||||
|
黄金
|
1308
|
264.60
|
265.20
|
268.70
|
262.85
|
268.05
|
265.10
|
3.45
|
0.50
|
42
|
66
|
-12
|
|
|
1309
|
265.45
|
265.45
|
265.95
|
265.35
|
265.95
|
265.55
|
0.50
|
0.10
|
12
|
250
|
-4
|
||
|
1310
|
263.65
|
263.45
|
265.30
|
262.80
|
265.30
|
263.85
|
1.65
|
0.20
|
6
|
64
|
-4
|
||
|
1311
|
264.10
|
264.30
|
265.90
|
262.20
|
265.05
|
263.35
|
0.95
|
-0.75
|
68
|
38
|
-6
|
||
|
1312
|
264.15
|
263.85
|
266.85
|
262.60
|
265.90
|
264.00
|
1.75
|
-0.15
|
330774
|
160864
|
3488
|
||
|
1401
|
264.05
|
263.50
|
266.75
|
262.60
|
265.70
|
264.25
|
1.65
|
0.20
|
430
|
382
|
0
|
||
|
1402
|
263.20
|
262.45
|
263.40
|
262.45
|
263.40
|
262.90
|
0.20
|
-0.30
|
4
|
4
|
0
|
||
|
1403
|
264.55
|
266.30
|
266.30
|
266.15
|
266.15
|
266.20
|
1.60
|
1.65
|
6
|
34
|
0
|
||
|
1404
|
265.20
|
265.70
|
265.70
|
265.70
|
265.70
|
265.70
|
0.50
|
0.50
|
2
|
24
|
0
|
||
|
1405
|
264.60
|
263.55
|
263.55
|
263.55
|
263.55
|
263.55
|
-1.05
|
-1.05
|
2
|
28
|
2
|
||
|
1406
|
264.40
|
264.30
|
266.65
|
262.95
|
266.00
|
264.95
|
1.60
|
0.55
|
230
|
1836
|
58
|
||
|
1407
|
265.60
|
263.10
|
264.50
|
263.10
|
264.50
|
263.80
|
-1.10
|
-1.80
|
4
|
2
|
-4
|
||
|
小计
|
331580
|
163592
|
3518
|
||||||||||
|
白银
|
1308
|
3952
|
3962
|
3998
|
3910
|
3916
|
3964
|
-36
|
12
|
994
|
5816
|
-80
|
|
|
1309
|
3954
|
3953
|
3995
|
3937
|
3977
|
3961
|
23
|
7
|
294
|
3770
|
-90
|
||
|
1310
|
3956
|
3942
|
3979
|
3932
|
3975
|
3960
|
19
|
4
|
104
|
598
|
-4
|
||
|
1311
|
3965
|
3923
|
4005
|
3923
|
3973
|
3970
|
8
|
5
|
80
|
216
|
-6
|
||
|
1312
|
3972
|
3964
|
4009
|
3935
|
3990
|
3963
|
18
|
-9
|
1438120
|
334168
|
-27498
|
||
|
1401
|
3984
|
3973
|
4022
|
3942
|
4008
|
3983
|
24
|
-1
|
4646
|
3010
|
906
|
||
|
1402
|
3993
|
4003
|
4003
|
4003
|
4003
|
4003
|
10
|
10
|
2
|
328
|
0
|
||
|
1403
|
4007
|
3991
|
4025
|
3989
|
4025
|
3995
|
18
|
-12
|
74
|
1368
|
-4
|
||
|
1404
|
4030
|
4002
|
4038
|
3999
|
4038
|
4011
|
8
|
-19
|
8
|
434
|
0
|
||
|
1405
|
4030
|
4014
|
4054
|
4006
|
4040
|
4020
|
10
|
-10
|
30
|
254
|
-4
|
||
|
1406
|
4041
|
4033
|
4088
|
4024
|
4066
|
4040
|
25
|
-1
|
706
|
1922
|
-138
|
||
|
1407
|
4053
|
4034
|
4063
|
4032
|
4063
|
4049
|
10
|
-4
|
18
|
8
|
-10
|
||
|
小计
|
1445076
|
351892
|
-26928
|
||||||||||
|
螺纹钢
|
1308
|
3405
|
3380
|
3387
|
3380
|
3380
|
3381
|
-25
|
-24
|
26
|
-20
|
||
|
1309
|
3497
|
3480
|
3527
|
3480
|
3504
|
3513
|
7
|
16
|
690
|
2296
|
-120
|
||
|
1310
|
3563
|
3555
|
3588
|
3542
|
3564
|
3568
|
1
|
5
|
51574
|
315784
|
-10454
|
||
|
1311
|
3580
|
3599
|
3610
|
3599
|
3610
|
3604
|
30
|
24
|
52
|
824
|
2
|
||
|
1312
|
3618
|
3618
|
3628
|
3615
|
3628
|
3621
|
10
|
3
|
28
|
1156
|
-8
|
||
|
1401
|
3639
|
3613
|
3663
|
3613
|
3644
|
3641
|
5
|
2
|
1869274
|
1356836
|
-1032
|
||
|
1402
|
3657
|
3669
|
3680
|
3661
|
3663
|
3673
|
6
|
16
|
130
|
356
|
44
|
||
|
1403
|
3666
|
3668
|
3675
|
3668
|
3675
|
3670
|
9
|
4
|
6
|
338
|
-2
|
||
|
1404
|
3658
|
3689
|
3698
|
3673
|
3684
|
3686
|
26
|
28
|
44
|
220
|
-2
|
||
|
1405
|
3689
|
3662
|
3709
|
3662
|
3689
|
3691
|
0
|
2
|
7772
|
15188
|
570
|
||
|
1406
|
3731
|
3712
|
3712
|
3712
|
3712
|
3712
|
-19
|
-19
|
2
|
16
|
-2
|
||
|
1407
|
3706
|
3706
|
3706
|
0
|
0
|
8
|
0
|
||||||
|
小计
|
1929598
|
1693022
|
-11024
|
||||||||||
