|
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
|
51100
|
51920
|
51080
|
51900
|
51600
|
1300
|
1000
|
21730
|
24940
|
-2400
|
||
|
1309
|
50400
|
50940
|
51830
|
50860
|
51810
|
51440
|
1410
|
1040
|
27968
|
49932
|
-3060
|
||
|
1310
|
50190
|
50620
|
51720
|
50620
|
51650
|
51300
|
1460
|
1110
|
36244
|
88822
|
-4354
|
||
|
1311
|
49980
|
50480
|
51590
|
50420
|
51510
|
51140
|
1530
|
1160
|
603256
|
282970
|
2824
|
||
|
1312
|
49830
|
50350
|
51450
|
50290
|
51390
|
51010
|
1560
|
1180
|
354474
|
175584
|
-13360
|
||
|
1401
|
49730
|
50150
|
51370
|
50150
|
51350
|
50930
|
1620
|
1200
|
33112
|
34276
|
-1270
|
||
|
1402
|
49710
|
49960
|
51330
|
49960
|
51300
|
50820
|
1590
|
1110
|
5284
|
9450
|
56
|
||
|
1403
|
49720
|
50250
|
51330
|
50230
|
51280
|
50950
|
1560
|
1230
|
1156
|
4402
|
182
|
||
|
1404
|
49750
|
50280
|
51370
|
50270
|
51320
|
50940
|
1570
|
1190
|
408
|
3720
|
-60
|
||
|
1405
|
49770
|
50060
|
51450
|
50060
|
51360
|
51020
|
1590
|
1250
|
580
|
2700
|
194
|
||
|
1406
|
49870
|
50430
|
51500
|
50430
|
51470
|
51080
|
1600
|
1210
|
458
|
1744
|
186
|
||
|
1407
|
49950
|
50560
|
51550
|
50560
|
51420
|
51090
|
1470
|
1140
|
112
|
228
|
24
|
||
|
小计
|
1084782
|
678768
|
-21038
|
||||||||||
|
铝
|
1308
|
14210
|
14240
|
14245
|
14210
|
14240
|
14225
|
30
|
15
|
3220
|
11920
|
-980
|
|
|
1309
|
14210
|
14250
|
14270
|
14245
|
14265
|
14255
|
55
|
45
|
1276
|
26290
|
-178
|
||
|
1310
|
14205
|
14200
|
14285
|
14200
|
14250
|
14255
|
45
|
50
|
5050
|
57480
|
-692
|
||
|
1311
|
14200
|
14230
|
14285
|
14230
|
14255
|
14250
|
55
|
50
|
10626
|
53300
|
-378
|
||
|
1312
|
14200
|
14225
|
14285
|
14225
|
14255
|
14250
|
55
|
50
|
6608
|
38644
|
1604
|
||
|
1401
|
14210
|
14240
|
14290
|
14240
|
14265
|
14270
|
55
|
60
|
2190
|
6884
|
1228
|
||
|
1402
|
14235
|
14260
|
14300
|
14260
|
14285
|
14270
|
50
|
35
|
262
|
1076
|
66
|
||
|
1403
|
14280
|
14330
|
14340
|
14310
|
14340
|
14320
|
60
|
40
|
10
|
476
|
-6
|
||
|
1404
|
14290
|
14330
|
14330
|
40
|
40
|
130
|
0
|
||||||
|
1405
|
14305
|
14340
|
14340
|
35
|
35
|
100
|
0
|
||||||
|
1406
|
14405
|
14445
|
14445
|
40
|
40
|
4
|
0
|
||||||
|
1407
|
14410
|
14450
|
14450
|
40
|
40
|
2
|
0
|
||||||
|
小计
|
29242
|
196306
|
664
|
||||||||||
|
锌
|
1308
|
14570
|
14610
|
14680
|
14610
|
14670
|
14645
|
100
|
75
|
850
|
5170
|
-230
|
|
|
1309
|
14550
|
14565
|
14665
|
14565
|
14655
|
14630
|
105
|
80
|
5474
|
28670
|
-1978
|
||
|
1310
|
14545
|
14550
|
14655
|
14550
|
14645
|
14615
|
100
|
70
|
14196
|
94446
|
-5802
|
||
|
1311
|
14545
|
14560
|
14665
|
14560
|
14650
|
14625
|
105
|
80
|
63764
|
137764
|
48
|
||
|
1312
|
14555
|
14585
|
14675
|
14560
|
14675
|
14635
|
120
|
80
|
23846
|
61016
|
6866
|
||
|
1401
|
14570
|
14600
|
14735
|
14600
|
14695
|
14640
|
125
|
70
|
3338
|
10166
|
1340
|
||
|
1402
|
14600
|
14685
|
14700
|
14670
|
14690
|
14685
|
90
|
85
|
20
|
308
|
10
|
||
|
1403
|
14645
|
14690
|
14725
|
14685
|
14725
|
14700
|
80
|
55
|
16
|
284
|
10
|
||
|
1404
|
14540
|
14595
|
14595
|
55
|
55
|
98
|
0
|
||||||
|
1405
|
14675
|
14740
|
14745
|
14740
|
14745
|
14740
|
70
|
65
|
8
|
132
|
2
|
||
|
1406
|
14600
|
14665
|
14665
|
65
|
65
|
4
|
0
|
||||||
|
1407
|
14805
|
14805
|
14805
|
0
|
0
|
0
|
|||||||
|
小计
|
111512
|
338058
|
266
|
||||||||||
|
铅
|
1308
|
13870
|
13900
|
14050
|
13900
|
14025
|
13970
|
155
|
100
|
246
|
1378
|
2
|
|
|
1309
|
13935
|
13970
|
14085
|
13970
|
14080
|
14035
|
145
|
100
|
324
|
2178
|
-2
|
||
|
1310
|
14010
|
14050
|
14125
|
14050
|
14125
|
14070
|
115
|
60
|
52
|
1364
|
-4
|
||
|
1311
|
14025
|
14100
|
14150
|
14025
|
14150
|
14105
|
125
|
80
|
76
|
318
|
38
|
||
|
1312
|
14095
|
14205
|
14205
|
110
|
110
|
22
|
0
|
||||||
|
1401
|
14280
|
14425
|
14425
|
14200
|
14200
|
14310
|
-80
|
30
|
14
|
6
|
6
|
||
|
1402
|
14305
|
14335
|
14335
|
30
|
30
|
6
|
0
|
||||||
|
1403
|
14385
|
14415
|
14415
|
30
|
30
|
4
|
0
|
||||||
|
1404
|
14485
|
14515
|
14515
|
30
|
30
|
0
|
|||||||
|
1405
|
14620
|
14650
|
14650
|
30
|
30
|
0
|
|||||||
|
1406
|
14605
|
14605
|
14605
|
0
|
0
|
0
|
|||||||
|
1407
|
14605
|
14605
|
14605
|
0
|
0
|
0
|
|||||||
|
小计
|
712
|
5276
|
40
|
||||||||||
|
黄金
|
1308
|
256.50
|
257.05
|
257.05
|
257.05
|
257.05
|
257.05
|
0.55
|
0.55
|
6
|
36
|
0
|
|
|
1309
|
257.85
|
256.95
|
258.70
|
256.75
|
258.20
|
258.10
|
0.35
|
0.25
|
16
|
220
|
0
|
||
|
1310
|
255.50
|
257.05
|
258.85
|
256.55
|
258.85
|
257.80
|
3.35
|
2.30
|
44
|
38
|
-30
|
||
|
1311
|
256.20
|
256.75
|
258.70
|
256.75
|
258.70
|
257.90
|
2.50
|
1.70
|
22
|
40
|
-6
|
||
|
1312
|
256.55
|
256.10
|
259.25
|
255.80
|
258.10
|
257.20
|
1.55
|
0.65
|
368892
|
144032
|
-11900
|
||
|
1401
|
256.75
|
256.50
|
259.35
|
256.20
|
258.10
|
257.65
|
1.35
|
0.90
|
622
|
444
|
-30
|
||
|
1402
|
256.15
|
257.05
|
257.05
|
0.90
|
0.90
|
10
|
0
|
||||||
|
1403
|
257.20
|
257.25
|
258.00
|
257.25
|
258.00
|
257.70
|
0.80
|
0.50
|
6
|
26
|
2
|
||
|
1404
|
257.20
|
257.70
|
257.70
|
0.50
|
0.50
|
26
|
0
|
||||||
|
1405
|
258.45
|
256.15
|
258.40
|
256.15
|
258.30
|
257.00
|
-0.15
|
-1.45
|
20
|
22
|
-2
|
||
|
1406
|
255.80
|
255.90
|
259.25
|
255.90
|
258.15
|
258.10
|
2.35
|
2.30
|
578
|
3454
|
288
|
||
|
1407
|
254.80
|
257.05
|
257.05
|
2.25
|
2.25
|
2
|
0
|
||||||
|
小计
|
370206
|
148350
|
-11678
|
||||||||||
|
白银
|
1308
|
3897
|
3907
|
3976
|
3907
|
3960
|
3949
|
63
|
52
|
400
|
5552
|
-32
|
|
|
1309
|
3905
|
3909
|
3999
|
3909
|
3961
|
3967
|
56
|
62
|
990
|
3298
|
-384
|
||
|
1310
|
3902
|
3909
|
3982
|
3901
|
3970
|
3955
|
68
|
53
|
74
|
514
|
-42
|
||
|
1311
|
3920
|
3907
|
3991
|
3901
|
3973
|
3947
|
53
|
27
|
180
|
226
|
-18
|
||
|
1312
|
3923
|
3900
|
4005
|
3897
|
3972
|
3946
|
49
|
23
|
1369088
|
363770
|
-6578
|
||
|
1401
|
3930
|
3921
|
4015
|
3915
|
3986
|
3965
|
56
|
35
|
4394
|
6264
|
4
|
||
|
1402
|
3930
|
3948
|
4013
|
3948
|
4013
|
3983
|
83
|
53
|
26
|
342
|
2
|
||
|
1403
|
3941
|
3945
|
4031
|
3945
|
4020
|
4004
|
79
|
63
|
98
|
1146
|
-58
|
||
|
1404
|
3966
|
3968
|
4043
|
3968
|
4027
|
4013
|
61
|
47
|
22
|
418
|
12
|
||
|
1405
|
3979
|
3989
|
4057
|
3989
|
4040
|
4028
|
61
|
49
|
14
|
230
|
-4
|
||
|
1406
|
3996
|
3987
|
4076
|
3984
|
4048
|
4035
|
52
|
39
|
528
|
1834
|
164
|
||
|
1407
|
4023
|
4070
|
4070
|
4070
|
4070
|
4070
|
47
|
47
|
2
|
10
|
0
|
||
|
小计
|
1375816
|
383604
|
-6934
|
||||||||||
|
螺纹钢
|
1308
|
3381
|
3381
|
3381
|
0
|
0
|
0
|
||||||
|
1309
|
3525
|
3536
|
3553
|
3534
|
3551
|
3542
|
26
|
17
|
342
|
2084
|
-132
|
||
|
1310
|
3621
|
3632
|
3671
|
3632
|
3669
|
3655
|
48
|
34
|
64296
|
247966
|
-18524
|
||
|
1311
|
3638
|
3675
|
3680
|
3675
|
3680
|
3678
|
42
|
40
|
46
|
776
|
-40
|
||
|
1312
|
3699
|
3700
|
3712
|
3696
|
3702
|
3707
|
3
|
8
|
238
|
1196
|
52
|
||
|
1401
|
3704
|
3725
|
3748
|
3721
|
3743
|
3736
|
39
|
32
|
1660164
|
1588342
|
73154
|
||
|
1402
|
3717
|
3756
|
3766
|
3748
|
3766
|
3757
|
49
|
40
|
88
|
382
|
10
|
||
|
1403
|
3737
|
3758
|
3788
|
3736
|
3782
|
3771
|
45
|
34
|
100
|
320
|
0
|
||
|
1404
|
3728
|
3762
|
3762
|
34
|
34
|
218
|
0
|
||||||
|
1405
|
3746
|
3762
|
3795
|
3762
|
3793
|
3783
|
47
|
37
|
7240
|
19558
|
-1212
|
||
|
1406
|
3745
|
3792
|
3797
|
3792
|
3793
|
3794
|
48
|
49
|
6
|
30
|
4
|
||
|
1407
|
3779
|
3805
|
3811
|
3805
|
3810
|
3806
|
31
|
27
|
126
|
114
|
102
|
||
|
小计
|
1732646
|
1860986
|
53414
|
||||||||||
