|
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
|
50600
|
50700
|
50830
|
50520
|
50800
|
50720
|
200
|
120
|
9000
|
29740
|
-1470
|
||
|
1309
|
50410
|
50410
|
50650
|
50300
|
50590
|
50510
|
180
|
100
|
7262
|
53600
|
-778
|
||
|
1310
|
50240
|
50270
|
50490
|
50130
|
50360
|
50340
|
120
|
100
|
14360
|
95256
|
-388
|
||
|
1311
|
50030
|
50030
|
50300
|
49920
|
50180
|
50130
|
150
|
100
|
325888
|
289866
|
-3256
|
||
|
1312
|
49900
|
49880
|
50150
|
49760
|
50040
|
50000
|
140
|
100
|
148966
|
172210
|
-2582
|
||
|
1401
|
49790
|
49880
|
50060
|
49680
|
49960
|
49920
|
170
|
130
|
10248
|
33288
|
-202
|
||
|
1402
|
49720
|
49740
|
50020
|
49650
|
49930
|
49890
|
210
|
170
|
1810
|
9436
|
-368
|
||
|
1403
|
49750
|
49750
|
50020
|
49710
|
49950
|
49900
|
200
|
150
|
170
|
4190
|
38
|
||
|
1404
|
49840
|
49730
|
50010
|
49730
|
49950
|
49950
|
110
|
110
|
160
|
3742
|
38
|
||
|
1405
|
49890
|
49850
|
50110
|
49800
|
50090
|
50030
|
200
|
140
|
250
|
2456
|
122
|
||
|
1406
|
49980
|
49920
|
50160
|
49920
|
50120
|
50100
|
140
|
120
|
294
|
1560
|
236
|
||
|
1407
|
49930
|
49920
|
50180
|
49900
|
50030
|
50050
|
100
|
120
|
58
|
170
|
16
|
||
|
小计
|
518466
|
695514
|
-8594
|
||||||||||
|
铝
|
1308
|
14255
|
14280
|
14285
|
14255
|
14255
|
14270
|
0
|
15
|
1800
|
14560
|
-1080
|
|
|
1309
|
14250
|
14290
|
14290
|
14240
|
14260
|
14270
|
10
|
20
|
2140
|
26702
|
-274
|
||
|
1310
|
14250
|
14260
|
14270
|
14240
|
14240
|
14255
|
-10
|
5
|
3444
|
59450
|
-1622
|
||
|
1311
|
14245
|
14260
|
14275
|
14240
|
14240
|
14255
|
-5
|
10
|
4982
|
50354
|
764
|
||
|
1312
|
14245
|
14250
|
14275
|
14235
|
14240
|
14250
|
-5
|
5
|
3730
|
33922
|
1748
|
||
|
1401
|
14265
|
14280
|
14285
|
14250
|
14250
|
14265
|
-15
|
0
|
78
|
5286
|
54
|
||
|
1402
|
14295
|
14295
|
14295
|
0
|
0
|
944
|
0
|
||||||
|
1403
|
14300
|
14310
|
14310
|
14310
|
14310
|
14310
|
10
|
10
|
20
|
356
|
20
|
||
|
1404
|
14315
|
14325
|
14325
|
10
|
10
|
130
|
0
|
||||||
|
1405
|
14320
|
14320
|
14320
|
0
|
0
|
100
|
0
|
||||||
|
1406
|
14430
|
14440
|
14440
|
10
|
10
|
4
|
0
|
||||||
|
1407
|
14340
|
14535
|
14535
|
14355
|
14355
|
14445
|
15
|
105
|
4
|
2
|
2
|
||
|
小计
|
16198
|
191810
|
-388
|
||||||||||
|
锌
|
1308
|
14530
|
14570
|
14610
|
14570
|
14610
|
14590
|
80
|
60
|
1940
|
5880
|
-1510
|
|
|
1309
|
14525
|
14545
|
14630
|
14545
|
14605
|
14585
|
80
|
60
|
2242
|
31600
|
-1450
|
||
|
1310
|
14520
|
14590
|
14610
|
14545
|
14610
|
14580
|
90
|
60
|
6950
|
102464
|
-1652
|
||
|
1311
|
14530
|
14575
|
14620
|
14555
|
14615
|
14590
|
85
|
60
|
32858
|
132248
|
-2568
|
||
|
1312
|
14540
|
14560
|
14630
|
14560
|
14625
|
14600
|
85
|
60
|
6650
|
50136
|
476
|
||
|
1401
|
14565
|
14590
|
14650
|
14585
|
14650
|
14625
|
85
|
60
|
1150
|
8194
|
654
|
||
|
1402
|
14520
|
14650
|
14670
|
14650
|
14670
|
14655
|
150
|
135
|
46
|
260
|
28
|
||
|
1403
|
14605
|
14680
|
14695
|
14680
|
14695
|
14690
|
90
|
85
|
24
|
274
|
12
|
||
|
1404
|
14635
|
14635
|
14635
|
0
|
0
|
98
|
0
|
||||||
|
1405
|
14635
|
14725
|
14725
|
14710
|
14710
|
14715
|
75
|
80
|
18
|
130
|
-14
|
||
|
1406
|
14640
|
14640
|
14640
|
0
|
0
|
4
|
0
|
||||||
|
1407
|
14845
|
14845
|
14845
|
0
|
0
|
0
|
|||||||
|
小计
|
51878
|
331288
|
-6024
|
||||||||||
|
铅
|
1308
|
13800
|
13830
|
13850
|
13830
|
13850
|
13840
|
50
|
40
|
70
|
1352
|
36
|
|
|
1309
|
13865
|
13890
|
13920
|
13890
|
13920
|
13905
|
55
|
40
|
78
|
2122
|
-10
|
||
|
1310
|
13945
|
13970
|
13990
|
13970
|
13975
|
13975
|
30
|
30
|
80
|
1286
|
-16
|
||
|
1311
|
13960
|
14000
|
14020
|
13985
|
14005
|
13995
|
45
|
35
|
28
|
244
|
18
|
||
|
1312
|
14040
|
14075
|
14075
|
14075
|
14075
|
14075
|
35
|
35
|
8
|
22
|
8
|
||
|
1401
|
14215
|
14250
|
14250
|
35
|
35
|
0
|
|||||||
|
1402
|
14240
|
14275
|
14275
|
35
|
35
|
6
|
0
|
||||||
|
1403
|
14385
|
14385
|
14385
|
0
|
0
|
4
|
0
|
||||||
|
1404
|
14420
|
14455
|
14455
|
35
|
35
|
0
|
|||||||
|
1405
|
14555
|
14590
|
14590
|
35
|
35
|
0
|
|||||||
|
1406
|
14540
|
14540
|
14540
|
0
|
0
|
0
|
|||||||
|
1407
|
14540
|
14540
|
14540
|
0
|
0
|
0
|
|||||||
|
小计
|
264
|
5036
|
36
|
||||||||||
|
黄金
|
1308
|
258.65
|
262.00
|
262.00
|
3.35
|
3.35
|
48
|
0
|
|||||
|
1309
|
260.25
|
261.70
|
263.50
|
261.70
|
263.00
|
262.45
|
2.75
|
2.20
|
36
|
234
|
0
|
||
|
1310
|
261.25
|
261.75
|
262.65
|
261.35
|
262.65
|
262.00
|
1.40
|
0.75
|
18
|
62
|
-2
|
||
|
1311
|
261.55
|
262.55
|
263.80
|
261.90
|
262.90
|
263.30
|
1.35
|
1.75
|
142
|
54
|
-10
|
||
|
1312
|
261.10
|
263.00
|
264.00
|
261.15
|
262.45
|
262.00
|
1.35
|
0.90
|
336498
|
138948
|
-9452
|
||
|
1401
|
259.15
|
262.85
|
263.85
|
261.50
|
262.50
|
262.55
|
3.35
|
3.40
|
844
|
458
|
-116
|
||
|
1402
|
261.65
|
261.35
|
263.20
|
261.35
|
263.20
|
262.40
|
1.55
|
0.75
|
16
|
10
|
4
|
||
|
1403
|
259.90
|
264.20
|
264.20
|
263.45
|
263.45
|
263.80
|
3.55
|
3.90
|
4
|
26
|
0
|
||
|
1404
|
258.25
|
263.00
|
263.40
|
262.95
|
263.40
|
263.10
|
5.15
|
4.85
|
6
|
24
|
0
|
||
|
1405
|
259.15
|
262.80
|
263.10
|
262.80
|
262.95
|
262.90
|
3.80
|
3.75
|
8
|
26
|
-2
|
||
|
1406
|
259.20
|
261.75
|
266.00
|
261.50
|
262.80
|
262.60
|
3.60
|
3.40
|
736
|
2430
|
374
|
||
|
1407
|
258.10
|
261.50
|
261.50
|
3.40
|
3.40
|
2
|
0
|
||||||
|
小计
|
338308
|
142322
|
-9204
|
||||||||||
|
白银
|
1308
|
3903
|
3979
|
4100
|
3962
|
3976
|
3987
|
73
|
84
|
504
|
6204
|
-152
|
|
|
1309
|
3903
|
4006
|
4006
|
3966
|
3978
|
3978
|
75
|
75
|
266
|
3708
|
-14
|
||
|
1310
|
3910
|
4004
|
4004
|
3967
|
3991
|
3979
|
81
|
69
|
46
|
550
|
-28
|
||
|
1311
|
3934
|
4018
|
4020
|
3969
|
3990
|
3991
|
56
|
57
|
374
|
224
|
-56
|
||
|
1312
|
3932
|
4018
|
4030
|
3972
|
3991
|
3990
|
59
|
58
|
1808828
|
341410
|
-37054
|
||
|
1401
|
3934
|
4034
|
4039
|
3985
|
4007
|
4010
|
73
|
76
|
7864
|
5228
|
1182
|
||
|
1402
|
3951
|
4019
|
4033
|
4009
|
4033
|
4014
|
82
|
63
|
34
|
346
|
12
|
||
|
1403
|
3937
|
4030
|
4038
|
4018
|
4038
|
4025
|
101
|
88
|
84
|
1298
|
-14
|
||
|
1404
|
3941
|
4047
|
4049
|
4039
|
4043
|
4044
|
102
|
103
|
44
|
414
|
12
|
||
|
1405
|
3953
|
4066
|
4066
|
4039
|
4057
|
4048
|
104
|
95
|
38
|
242
|
4
|
||
|
1406
|
3998
|
4087
|
4106
|
4049
|
4071
|
4067
|
73
|
69
|
768
|
1548
|
-60
|
||
|
1407
|
4005
|
4070
|
4076
|
4070
|
4076
|
4073
|
71
|
68
|
4
|
8
|
-2
|
||
|
小计
|
1818854
|
361180
|
-36170
|
||||||||||
|
螺纹钢
|
1308
|
3381
|
3381
|
3381
|
0
|
0
|
0
|
||||||
|
1309
|
3525
|
3529
|
3530
|
3519
|
3521
|
3522
|
-4
|
-3
|
254
|
2252
|
8
|
||
|
1310
|
3589
|
3597
|
3608
|
3596
|
3605
|
3604
|
16
|
15
|
32778
|
293894
|
-14596
|
||
|
1311
|
3612
|
3631
|
3633
|
3626
|
3631
|
3630
|
19
|
18
|
10
|
822
|
-2
|
||
|
1312
|
3648
|
3657
|
3663
|
3657
|
3660
|
3658
|
12
|
10
|
56
|
1120
|
-20
|
||
|
1401
|
3668
|
3680
|
3688
|
3676
|
3685
|
3682
|
17
|
14
|
965688
|
1359146
|
-31156
|
||
|
1402
|
3690
|
3705
|
3705
|
15
|
15
|
352
|
0
|
||||||
|
1403
|
3670
|
3684
|
3684
|
14
|
14
|
334
|
0
|
||||||
|
1404
|
3712
|
3726
|
3727
|
3726
|
3727
|
3726
|
15
|
14
|
10
|
224
|
8
|
||
|
1405
|
3714
|
3717
|
3734
|
3717
|
3729
|
3728
|
15
|
14
|
2652
|
17718
|
422
|
||
|
1406
|
3727
|
3749
|
3749
|
3743
|
3743
|
3745
|
16
|
18
|
6
|
22
|
4
|
||
|
1407
|
3735
|
3740
|
3740
|
3740
|
3740
|
3740
|
5
|
5
|
2
|
10
|
-2
|
||
|
小计
|
1001456
|
1675894
|
-45334
|
||||||||||
