|
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
|
50720
|
50640
|
50880
|
50520
|
50880
|
50700
|
160
|
-20
|
7550
|
28940
|
-800
|
||
|
1309
|
50510
|
50400
|
50590
|
50300
|
50580
|
50470
|
70
|
-40
|
5474
|
52926
|
-674
|
||
|
1310
|
50340
|
50200
|
50400
|
50110
|
50360
|
50280
|
20
|
-60
|
14376
|
93940
|
-1316
|
||
|
1311
|
50130
|
50080
|
50220
|
49880
|
50180
|
50080
|
50
|
-50
|
288566
|
280868
|
-8998
|
||
|
1312
|
50000
|
49910
|
50070
|
49760
|
50030
|
49950
|
30
|
-50
|
139302
|
179798
|
7588
|
||
|
1401
|
49920
|
49800
|
50000
|
49670
|
49940
|
49860
|
20
|
-60
|
9770
|
34230
|
942
|
||
|
1402
|
49890
|
49800
|
49960
|
49660
|
49910
|
49810
|
20
|
-80
|
1778
|
9444
|
8
|
||
|
1403
|
49900
|
49860
|
50000
|
49690
|
49980
|
49860
|
80
|
-40
|
158
|
4202
|
12
|
||
|
1404
|
49950
|
49900
|
50000
|
49740
|
50000
|
49910
|
50
|
-40
|
92
|
3754
|
12
|
||
|
1405
|
50030
|
49980
|
50060
|
49800
|
50050
|
49960
|
20
|
-70
|
204
|
2474
|
18
|
||
|
1406
|
50100
|
50010
|
50100
|
49830
|
50100
|
49980
|
0
|
-120
|
46
|
1570
|
10
|
||
|
1407
|
50050
|
50070
|
50160
|
49940
|
50160
|
50010
|
110
|
-40
|
60
|
194
|
24
|
||
|
小计
|
467376
|
692340
|
-3174
|
||||||||||
|
铝
|
1308
|
14270
|
14255
|
14255
|
14240
|
14255
|
14245
|
-15
|
-25
|
1260
|
13700
|
-860
|
|
|
1309
|
14270
|
14240
|
14260
|
14235
|
14245
|
14245
|
-25
|
-25
|
966
|
26652
|
-50
|
||
|
1310
|
14255
|
14245
|
14250
|
14210
|
14235
|
14235
|
-20
|
-20
|
2410
|
59002
|
-448
|
||
|
1311
|
14255
|
14245
|
14255
|
14220
|
14225
|
14230
|
-30
|
-25
|
3754
|
51504
|
1150
|
||
|
1312
|
14250
|
14225
|
14250
|
14215
|
14235
|
14235
|
-15
|
-15
|
3460
|
34898
|
976
|
||
|
1401
|
14265
|
14265
|
14265
|
14240
|
14250
|
14245
|
-15
|
-20
|
846
|
5436
|
150
|
||
|
1402
|
14295
|
14285
|
14285
|
14260
|
14265
|
14265
|
-30
|
-30
|
94
|
946
|
2
|
||
|
1403
|
14310
|
14295
|
14295
|
14295
|
14295
|
14295
|
-15
|
-15
|
10
|
366
|
10
|
||
|
1404
|
14325
|
14305
|
14305
|
-20
|
-20
|
130
|
0
|
||||||
|
1405
|
14320
|
14320
|
14320
|
0
|
0
|
100
|
0
|
||||||
|
1406
|
14440
|
14420
|
14420
|
-20
|
-20
|
4
|
0
|
||||||
|
1407
|
14445
|
14425
|
14425
|
-20
|
-20
|
2
|
0
|
||||||
|
小计
|
12800
|
192740
|
930
|
||||||||||
|
锌
|
1308
|
14590
|
14600
|
14680
|
14580
|
14600
|
14595
|
10
|
5
|
840
|
5730
|
-150
|
|
|
1309
|
14585
|
14555
|
14600
|
14555
|
14595
|
14585
|
10
|
0
|
2940
|
30964
|
-636
|
||
|
1310
|
14580
|
14580
|
14600
|
14565
|
14595
|
14580
|
15
|
0
|
4438
|
101346
|
-1118
|
||
|
1311
|
14590
|
14590
|
14605
|
14565
|
14595
|
14585
|
5
|
-5
|
21328
|
133690
|
1442
|
||
|
1312
|
14600
|
14600
|
14615
|
14570
|
14600
|
14595
|
0
|
-5
|
5894
|
52368
|
2232
|
||
|
1401
|
14625
|
14605
|
14635
|
14600
|
14635
|
14615
|
10
|
-10
|
452
|
8468
|
274
|
||
|
1402
|
14655
|
14655
|
14655
|
14650
|
14655
|
14650
|
0
|
-5
|
38
|
296
|
36
|
||
|
1403
|
14690
|
14645
|
14645
|
14645
|
14645
|
14645
|
-45
|
-45
|
2
|
274
|
0
|
||
|
1404
|
14635
|
14590
|
14590
|
-45
|
-45
|
98
|
0
|
||||||
|
1405
|
14715
|
14665
|
14665
|
-50
|
-50
|
130
|
0
|
||||||
|
1406
|
14640
|
14595
|
14595
|
-45
|
-45
|
4
|
0
|
||||||
|
1407
|
14845
|
14845
|
14845
|
0
|
0
|
0
|
|||||||
|
小计
|
35932
|
333368
|
2080
|
||||||||||
|
铅
|
1308
|
13840
|
13850
|
13865
|
13840
|
13860
|
13850
|
20
|
10
|
176
|
1374
|
22
|
|
|
1309
|
13905
|
13910
|
13945
|
13910
|
13940
|
13930
|
35
|
25
|
200
|
2178
|
56
|
||
|
1310
|
13975
|
13985
|
14010
|
13975
|
14010
|
13990
|
35
|
15
|
100
|
1332
|
46
|
||
|
1311
|
13995
|
14000
|
14040
|
14000
|
14040
|
14015
|
45
|
20
|
58
|
260
|
16
|
||
|
1312
|
14075
|
14085
|
14085
|
10
|
10
|
22
|
0
|
||||||
|
1401
|
14250
|
14270
|
14270
|
20
|
20
|
0
|
|||||||
|
1402
|
14275
|
14295
|
14295
|
20
|
20
|
6
|
0
|
||||||
|
1403
|
14385
|
14385
|
14385
|
0
|
0
|
4
|
0
|
||||||
|
1404
|
14455
|
14475
|
14475
|
20
|
20
|
0
|
|||||||
|
1405
|
14590
|
14610
|
14610
|
20
|
20
|
0
|
|||||||
|
1406
|
14575
|
14575
|
14575
|
0
|
0
|
0
|
|||||||
|
1407
|
14575
|
14575
|
14575
|
0
|
0
|
0
|
|||||||
|
小计
|
534
|
5176
|
140
|
||||||||||
|
黄金
|
1308
|
262.00
|
260.10
|
260.10
|
258.60
|
258.60
|
259.35
|
-3.40
|
-2.65
|
12
|
36
|
-12
|
|
|
1309
|
262.45
|
258.40
|
258.70
|
258.40
|
258.70
|
258.55
|
-3.75
|
-3.90
|
6
|
232
|
-2
|
||
|
1310
|
262.00
|
260.95
|
261.10
|
257.25
|
257.65
|
260.15
|
-4.35
|
-1.85
|
22
|
64
|
2
|
||
|
1311
|
263.30
|
260.95
|
261.80
|
258.00
|
258.35
|
260.30
|
-4.95
|
-3.00
|
20
|
52
|
-2
|
||
|
1312
|
262.00
|
260.80
|
261.75
|
257.30
|
258.45
|
259.95
|
-3.55
|
-2.05
|
369748
|
153190
|
14242
|
||
|
1401
|
262.55
|
261.00
|
261.60
|
257.40
|
258.70
|
259.70
|
-3.85
|
-2.85
|
830
|
428
|
-30
|
||
|
1402
|
262.40
|
262.50
|
262.50
|
258.50
|
258.50
|
260.70
|
-3.90
|
-1.70
|
6
|
10
|
0
|
||
|
1403
|
263.80
|
261.70
|
262.05
|
261.70
|
262.05
|
261.85
|
-1.75
|
-1.95
|
4
|
26
|
0
|
||
|
1404
|
263.10
|
260.10
|
260.10
|
259.30
|
259.80
|
259.70
|
-3.30
|
-3.40
|
6
|
24
|
0
|
||
|
1405
|
262.90
|
260.85
|
261.05
|
260.85
|
261.05
|
260.95
|
-1.85
|
-1.95
|
4
|
24
|
-2
|
||
|
1406
|
262.60
|
261.25
|
261.60
|
257.60
|
257.90
|
259.50
|
-4.70
|
-3.10
|
1026
|
2860
|
430
|
||
|
1407
|
261.50
|
258.45
|
258.45
|
-3.05
|
-3.05
|
2
|
0
|
||||||
|
小计
|
371684
|
156948
|
14626
|
||||||||||
|
白银
|
1308
|
3987
|
3936
|
3945
|
3914
|
3927
|
3928
|
-60
|
-59
|
540
|
5852
|
-352
|
|
|
1309
|
3978
|
3950
|
3955
|
3921
|
3937
|
3947
|
-41
|
-31
|
208
|
3718
|
10
|
||
|
1310
|
3979
|
3954
|
3954
|
3926
|
3940
|
3945
|
-39
|
-34
|
34
|
556
|
6
|
||
|
1311
|
3991
|
3952
|
3959
|
3931
|
3937
|
3948
|
-54
|
-43
|
88
|
242
|
18
|
||
|
1312
|
3990
|
3950
|
3964
|
3927
|
3945
|
3950
|
-45
|
-40
|
1154302
|
364330
|
22920
|
||
|
1401
|
4010
|
3966
|
3977
|
3941
|
3961
|
3963
|
-49
|
-47
|
4606
|
5796
|
568
|
||
|
1402
|
4014
|
3989
|
3990
|
3960
|
3967
|
3973
|
-47
|
-41
|
20
|
342
|
-4
|
||
|
1403
|
4025
|
3999
|
3999
|
3970
|
3985
|
3978
|
-40
|
-47
|
130
|
1204
|
-94
|
||
|
1404
|
4044
|
4015
|
4027
|
3990
|
3998
|
4012
|
-46
|
-32
|
18
|
410
|
-4
|
||
|
1405
|
4048
|
4016
|
4016
|
4016
|
4016
|
4016
|
-32
|
-32
|
10
|
238
|
-4
|
||
|
1406
|
4067
|
4012
|
4042
|
4008
|
4025
|
4028
|
-42
|
-39
|
374
|
1580
|
32
|
||
|
1407
|
4073
|
4034
|
4034
|
4034
|
4034
|
4034
|
-39
|
-39
|
2
|
8
|
0
|
||
|
小计
|
1160332
|
384276
|
23096
|
||||||||||
|
螺纹钢
|
1308
|
3381
|
3381
|
3381
|
0
|
0
|
0
|
||||||
|
1309
|
3522
|
3522
|
3530
|
3511
|
3521
|
3519
|
-1
|
-3
|
170
|
2228
|
-24
|
||
|
1310
|
3604
|
3612
|
3612
|
3590
|
3607
|
3602
|
3
|
-2
|
36302
|
283166
|
-10728
|
||
|
1311
|
3630
|
3630
|
3631
|
3627
|
3627
|
3629
|
-3
|
-1
|
12
|
826
|
4
|
||
|
1312
|
3658
|
3665
|
3665
|
3658
|
3660
|
3660
|
2
|
2
|
16
|
1120
|
0
|
||
|
1401
|
3682
|
3687
|
3693
|
3671
|
3691
|
3682
|
9
|
0
|
1206102
|
1367800
|
8654
|
||
|
1402
|
3705
|
3692
|
3701
|
3692
|
3701
|
3697
|
-4
|
-8
|
48
|
384
|
32
|
||
|
1403
|
3684
|
3704
|
3704
|
3701
|
3704
|
3702
|
20
|
18
|
12
|
326
|
-8
|
||
|
1404
|
3726
|
3716
|
3725
|
3716
|
3725
|
3722
|
-1
|
-4
|
10
|
218
|
-6
|
||
|
1405
|
3728
|
3728
|
3738
|
3718
|
3733
|
3729
|
5
|
1
|
3020
|
17748
|
30
|
||
|
1406
|
3745
|
3739
|
3739
|
3738
|
3738
|
3738
|
-7
|
-7
|
4
|
26
|
4
|
||
|
1407
|
3740
|
3740
|
3740
|
0
|
0
|
10
|
0
|
||||||
|
小计
|
1245696
|
1673852
|
-2042
|
||||||||||
