|
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
|
||
|
1309
|
52600
|
52600
|
53510
|
52600
|
53380
|
53110
|
780
|
510
|
22578
|
50922
|
282
|
||
|
1310
|
52460
|
52600
|
53450
|
52580
|
53390
|
53010
|
930
|
550
|
29002
|
71256
|
-5098
|
||
|
1311
|
52370
|
52510
|
53310
|
52430
|
53220
|
52880
|
850
|
510
|
207128
|
202398
|
-11022
|
||
|
1312
|
52250
|
52410
|
53240
|
52320
|
53130
|
52790
|
880
|
540
|
610806
|
228004
|
25336
|
||
|
1401
|
52180
|
52320
|
53160
|
52260
|
53050
|
52730
|
870
|
550
|
41418
|
44772
|
2030
|
||
|
1402
|
52190
|
52410
|
53170
|
52260
|
53110
|
52770
|
920
|
580
|
4624
|
13042
|
394
|
||
|
1403
|
52130
|
52370
|
53220
|
52280
|
53160
|
52860
|
1030
|
730
|
4822
|
4836
|
118
|
||
|
1404
|
52210
|
52410
|
53250
|
52340
|
53250
|
52790
|
1040
|
580
|
400
|
3778
|
-8
|
||
|
1405
|
52330
|
52470
|
53300
|
52390
|
53160
|
52840
|
830
|
510
|
320
|
3168
|
-4
|
||
|
1406
|
52370
|
52540
|
53300
|
52500
|
53220
|
52990
|
850
|
620
|
586
|
2034
|
2
|
||
|
1407
|
52480
|
52620
|
53350
|
52600
|
53350
|
52990
|
870
|
510
|
204
|
504
|
56
|
||
|
1408
|
52480
|
53000
|
53330
|
53000
|
53330
|
53110
|
850
|
630
|
132
|
108
|
108
|
||
|
小计
|
922020
|
624822
|
12194
|
||||||||||
|
铝
|
1309
|
14380
|
14430
|
14445
|
14410
|
14435
|
14425
|
55
|
45
|
2950
|
22972
|
-686
|
|
|
1310
|
14420
|
14455
|
14490
|
14450
|
14475
|
14475
|
55
|
55
|
7204
|
48616
|
-1542
|
||
|
1311
|
14425
|
14465
|
14495
|
14460
|
14475
|
14475
|
50
|
50
|
13166
|
49626
|
1734
|
||
|
1312
|
14425
|
14460
|
14500
|
14460
|
14475
|
14480
|
50
|
55
|
9788
|
46088
|
3522
|
||
|
1401
|
14420
|
14420
|
14495
|
14420
|
14485
|
14480
|
65
|
60
|
3552
|
12972
|
1614
|
||
|
1402
|
14430
|
14480
|
14500
|
14465
|
14500
|
14485
|
70
|
55
|
840
|
1866
|
246
|
||
|
1403
|
14450
|
14520
|
14550
|
14490
|
14550
|
14520
|
100
|
70
|
6
|
558
|
0
|
||
|
1404
|
14490
|
14560
|
14560
|
70
|
70
|
118
|
0
|
||||||
|
1405
|
14575
|
14600
|
14600
|
14590
|
14590
|
14590
|
15
|
15
|
6
|
132
|
4
|
||
|
1406
|
14625
|
14640
|
14640
|
15
|
15
|
4
|
0
|
||||||
|
1407
|
14630
|
14645
|
14645
|
15
|
15
|
2
|
0
|
||||||
|
1408
|
14630
|
14630
|
14630
|
0
|
0
|
0
|
|||||||
|
小计
|
37512
|
182954
|
4892
|
||||||||||
|
锌
|
1309
|
14920
|
14980
|
15140
|
14980
|
15120
|
15070
|
200
|
150
|
5304
|
13080
|
-1894
|
|
|
1310
|
14925
|
14975
|
15165
|
14975
|
15140
|
15090
|
215
|
165
|
24814
|
41962
|
-12938
|
||
|
1311
|
14925
|
14975
|
15210
|
14975
|
15170
|
15110
|
245
|
185
|
95042
|
107226
|
-270
|
||
|
1312
|
14935
|
14970
|
15265
|
14970
|
15205
|
15160
|
270
|
225
|
108662
|
106122
|
31146
|
||
|
1401
|
14940
|
14965
|
15290
|
14965
|
15230
|
15170
|
290
|
230
|
7912
|
16172
|
2876
|
||
|
1402
|
14975
|
14980
|
15295
|
14980
|
15255
|
15225
|
280
|
250
|
352
|
602
|
166
|
||
|
1403
|
14990
|
15040
|
15305
|
15040
|
15305
|
15165
|
315
|
175
|
22
|
292
|
-8
|
||
|
1404
|
15020
|
15195
|
15195
|
175
|
175
|
96
|
0
|
||||||
|
1405
|
15050
|
15095
|
15350
|
15095
|
15350
|
15260
|
300
|
210
|
126
|
150
|
8
|
||
|
1406
|
15070
|
15285
|
15285
|
215
|
215
|
4
|
0
|
||||||
|
1407
|
15090
|
15305
|
15305
|
215
|
215
|
2
|
0
|
||||||
|
1408
|
15090
|
15090
|
15090
|
0
|
0
|
0
|
|||||||
|
小计
|
242234
|
285708
|
19086
|
||||||||||
|
铅
|
1309
|
14450
|
14505
|
14850
|
14505
|
14850
|
14680
|
400
|
230
|
154
|
2510
|
-70
|
|
|
1310
|
14495
|
14550
|
14925
|
14550
|
14925
|
14805
|
430
|
310
|
246
|
1572
|
90
|
||
|
1311
|
14590
|
14660
|
14920
|
14660
|
14910
|
14795
|
320
|
205
|
104
|
782
|
56
|
||
|
1312
|
14620
|
14685
|
14985
|
14685
|
14985
|
14860
|
365
|
240
|
282
|
392
|
204
|
||
|
1401
|
14595
|
14795
|
15000
|
14725
|
15000
|
14860
|
405
|
265
|
36
|
40
|
14
|
||
|
1402
|
14765
|
14910
|
14910
|
14910
|
14910
|
14910
|
145
|
145
|
8
|
18
|
4
|
||
|
1403
|
14820
|
14965
|
14965
|
145
|
145
|
4
|
0
|
||||||
|
1404
|
15000
|
15145
|
15145
|
145
|
145
|
0
|
|||||||
|
1405
|
15135
|
15280
|
15280
|
145
|
145
|
0
|
|||||||
|
1406
|
15120
|
15120
|
15120
|
0
|
0
|
0
|
|||||||
|
1407
|
15120
|
15120
|
15120
|
0
|
0
|
0
|
|||||||
|
1408
|
15120
|
15120
|
15120
|
0
|
0
|
0
|
|||||||
|
小计
|
830
|
5318
|
298
|
||||||||||
|
黄金
|
1309
|
266.25
|
265.40
|
274.10
|
264.95
|
272.35
|
270.50
|
6.10
|
4.25
|
12
|
196
|
2
|
|
|
1310
|
265.50
|
269.75
|
269.75
|
4.25
|
4.25
|
34
|
0
|
||||||
|
1311
|
265.10
|
265.05
|
274.65
|
264.40
|
271.20
|
273.20
|
6.10
|
8.10
|
2432
|
714
|
676
|
||
|
1312
|
266.40
|
264.10
|
275.10
|
263.85
|
271.95
|
269.30
|
5.55
|
2.90
|
659102
|
136030
|
968
|
||
|
1401
|
266.70
|
264.35
|
274.95
|
264.10
|
272.30
|
270.10
|
5.60
|
3.40
|
1382
|
374
|
-68
|
||
|
1402
|
266.90
|
263.95
|
272.70
|
263.95
|
270.70
|
267.50
|
3.80
|
0.60
|
10
|
36
|
2
|
||
|
1403
|
267.80
|
265.45
|
273.60
|
265.45
|
273.60
|
270.30
|
5.80
|
2.50
|
10
|
60
|
-2
|
||
|
1404
|
264.90
|
267.40
|
267.40
|
2.50
|
2.50
|
24
|
0
|
||||||
|
1405
|
264.05
|
265.40
|
274.10
|
265.40
|
272.85
|
271.60
|
8.80
|
7.55
|
10
|
22
|
0
|
||
|
1406
|
267.35
|
264.20
|
274.80
|
264.05
|
272.15
|
270.75
|
4.80
|
3.40
|
1102
|
6276
|
362
|
||
|
1407
|
268.75
|
272.15
|
272.15
|
3.40
|
3.40
|
2
|
0
|
||||||
|
1408
|
268.75
|
268.75
|
268.75
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
664060
|
143768
|
1940
|
||||||||||
|
白银
|
1309
|
4367
|
4354
|
4629
|
4352
|
4595
|
4564
|
228
|
197
|
680
|
2908
|
60
|
|
|
1310
|
4371
|
4369
|
4633
|
4369
|
4608
|
4589
|
237
|
218
|
86
|
392
|
-8
|
||
|
1311
|
4384
|
4387
|
4639
|
4361
|
4618
|
4533
|
234
|
149
|
272
|
220
|
-46
|
||
|
1312
|
4385
|
4385
|
4648
|
4376
|
4628
|
4512
|
243
|
127
|
4233794
|
443220
|
-30932
|
||
|
1401
|
4416
|
4395
|
4680
|
4380
|
4630
|
4578
|
214
|
162
|
31294
|
13284
|
2460
|
||
|
1402
|
4414
|
4404
|
4678
|
4396
|
4641
|
4554
|
227
|
140
|
114
|
420
|
6
|
||
|
1403
|
4439
|
4422
|
4705
|
4422
|
4649
|
4641
|
210
|
202
|
970
|
1406
|
394
|
||
|
1404
|
4442
|
4417
|
4708
|
4417
|
4658
|
4626
|
216
|
184
|
52
|
378
|
-2
|
||
|
1405
|
4476
|
4596
|
4710
|
4596
|
4671
|
4681
|
195
|
205
|
76
|
300
|
0
|
||
|
1406
|
4479
|
4449
|
4747
|
4444
|
4694
|
4669
|
215
|
190
|
2926
|
2512
|
-254
|
||
|
1407
|
4433
|
4464
|
4698
|
4464
|
4698
|
4625
|
265
|
192
|
24
|
36
|
8
|
||
|
1408
|
4433
|
4433
|
4723
|
4433
|
4723
|
4578
|
290
|
145
|
4
|
2
|
2
|
||
|
小计
|
4270292
|
465078
|
-28312
|
||||||||||
|
螺纹钢
|
1309
|
3551
|
3545
|
3545
|
3494
|
3505
|
3505
|
-46
|
-46
|
60
|
1838
|
-4
|
|
|
1310
|
3713
|
3714
|
3714
|
3669
|
3672
|
3683
|
-41
|
-30
|
36236
|
168362
|
-6284
|
||
|
1311
|
3749
|
3720
|
3724
|
3696
|
3700
|
3706
|
-49
|
-43
|
102
|
766
|
-2
|
||
|
1312
|
3749
|
3743
|
3743
|
3729
|
3733
|
3734
|
-16
|
-15
|
42
|
1298
|
8
|
||
|
1401
|
3823
|
3823
|
3838
|
3802
|
3811
|
3813
|
-12
|
-10
|
1833066
|
1508824
|
-85056
|
||
|
1402
|
3826
|
3806
|
3828
|
3806
|
3812
|
3814
|
-14
|
-12
|
164
|
1110
|
-4
|
||
|
1403
|
3830
|
3821
|
3822
|
3810
|
3822
|
3819
|
-8
|
-11
|
34
|
338
|
-20
|
||
|
1404
|
3849
|
3828
|
3841
|
3828
|
3838
|
3837
|
-11
|
-12
|
10
|
218
|
0
|
||
|
1405
|
3869
|
3861
|
3882
|
3850
|
3861
|
3860
|
-8
|
-9
|
9910
|
35090
|
1508
|
||
|
1406
|
3871
|
3876
|
3876
|
3876
|
3876
|
3876
|
5
|
5
|
6
|
42
|
0
|
||
|
1407
|
3890
|
3890
|
3890
|
0
|
0
|
264
|
0
|
||||||
|
1408
|
3890
|
3929
|
3929
|
3858
|
3858
|
3893
|
-32
|
3
|
4
|
2
|
2
|
||
|
小计
|
1879634
|
1718152
|
-89852
|
||||||||||
