|
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
|
52020
|
52160
|
52250
|
52020
|
52250
|
52130
|
230
|
110
|
7490
|
29570
|
-1600
|
||
|
1310
|
51930
|
51970
|
52130
|
51900
|
52100
|
52000
|
170
|
70
|
10888
|
64684
|
190
|
||
|
1311
|
51810
|
51880
|
52000
|
51750
|
51980
|
51870
|
170
|
60
|
15948
|
118712
|
-400
|
||
|
1312
|
51680
|
51780
|
51900
|
51620
|
51850
|
51770
|
170
|
90
|
220754
|
246902
|
-7092
|
||
|
1401
|
51640
|
51760
|
51850
|
51580
|
51780
|
51730
|
140
|
90
|
48062
|
97002
|
-2288
|
||
|
1402
|
51620
|
51740
|
51850
|
51600
|
51820
|
51730
|
200
|
110
|
3654
|
19096
|
126
|
||
|
1403
|
51720
|
51830
|
51890
|
51650
|
51860
|
51790
|
140
|
70
|
1086
|
6934
|
60
|
||
|
1404
|
51720
|
51740
|
51920
|
51680
|
51900
|
51810
|
180
|
90
|
260
|
4418
|
68
|
||
|
1405
|
51770
|
51990
|
51990
|
51730
|
51950
|
51880
|
180
|
110
|
134
|
3714
|
-12
|
||
|
1406
|
51810
|
51920
|
51970
|
51890
|
51890
|
51920
|
80
|
110
|
24
|
2222
|
-2
|
||
|
1407
|
51950
|
51930
|
52020
|
51930
|
52010
|
51970
|
60
|
20
|
12
|
634
|
-2
|
||
|
1408
|
51950
|
51940
|
52040
|
51900
|
52040
|
51970
|
90
|
20
|
36
|
650
|
20
|
||
|
小计
|
308348
|
594538
|
-10932
|
||||||||||
|
铝
|
1309
|
14230
|
14230
|
14320
|
14205
|
14320
|
14255
|
90
|
25
|
1690
|
8160
|
-590
|
|
|
1310
|
14210
|
14200
|
14255
|
14185
|
14245
|
14215
|
35
|
5
|
2426
|
35258
|
-282
|
||
|
1311
|
14200
|
14225
|
14225
|
14150
|
14225
|
14190
|
25
|
-10
|
1992
|
38986
|
-624
|
||
|
1312
|
14190
|
14175
|
14215
|
14145
|
14210
|
14180
|
20
|
-10
|
6904
|
71174
|
312
|
||
|
1401
|
14190
|
14190
|
14210
|
14145
|
14200
|
14185
|
10
|
-5
|
5184
|
33806
|
2722
|
||
|
1402
|
14195
|
14165
|
14200
|
14160
|
14200
|
14190
|
5
|
-5
|
934
|
8866
|
152
|
||
|
1403
|
14205
|
14180
|
14200
|
14150
|
14200
|
14180
|
-5
|
-25
|
796
|
6570
|
84
|
||
|
1404
|
14210
|
14190
|
14210
|
14190
|
14200
|
14195
|
-10
|
-15
|
558
|
2194
|
208
|
||
|
1405
|
14240
|
14300
|
14300
|
14235
|
14235
|
14260
|
-5
|
20
|
26
|
260
|
24
|
||
|
1406
|
14270
|
14300
|
14300
|
14245
|
14285
|
14275
|
15
|
5
|
6
|
14
|
2
|
||
|
1407
|
14300
|
14300
|
14300
|
0
|
0
|
22
|
0
|
||||||
|
1408
|
14375
|
14350
|
14350
|
14300
|
14350
|
14325
|
-25
|
-50
|
16
|
36
|
6
|
||
|
小计
|
20532
|
205346
|
2014
|
||||||||||
|
锌
|
1309
|
14700
|
14705
|
14720
|
14705
|
14710
|
14715
|
10
|
15
|
500
|
3470
|
-170
|
|
|
1310
|
14695
|
14695
|
14750
|
14660
|
14730
|
14715
|
35
|
20
|
1648
|
18328
|
-678
|
||
|
1311
|
14695
|
14710
|
14745
|
14665
|
14745
|
14700
|
50
|
5
|
5390
|
46378
|
-1492
|
||
|
1312
|
14715
|
14710
|
14760
|
14670
|
14750
|
14720
|
35
|
5
|
37210
|
120258
|
2072
|
||
|
1401
|
14730
|
14730
|
14780
|
14685
|
14775
|
14735
|
45
|
5
|
12726
|
46298
|
1782
|
||
|
1402
|
14760
|
14745
|
14805
|
14720
|
14805
|
14780
|
45
|
20
|
272
|
2188
|
34
|
||
|
1403
|
14815
|
14800
|
14845
|
14800
|
14845
|
14830
|
30
|
15
|
14
|
560
|
-10
|
||
|
1404
|
14850
|
14840
|
14890
|
14840
|
14860
|
14855
|
10
|
5
|
10
|
208
|
6
|
||
|
1405
|
14910
|
14865
|
14885
|
14865
|
14885
|
14875
|
-25
|
-35
|
4
|
154
|
2
|
||
|
1406
|
14960
|
14905
|
14925
|
14905
|
14925
|
14915
|
-35
|
-45
|
6
|
26
|
4
|
||
|
1407
|
15160
|
15160
|
15160
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
15035
|
15035
|
15035
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
57780
|
237876
|
1550
|
||||||||||
|
铅
|
1309
|
14315
|
14220
|
14280
|
14220
|
14280
|
14240
|
-35
|
-75
|
470
|
9190
|
0
|
|
|
1310
|
14345
|
14310
|
14310
|
14275
|
14310
|
14290
|
-35
|
-55
|
524
|
6794
|
-6
|
||
|
1311
|
14385
|
14320
|
14365
|
14320
|
14360
|
14355
|
-25
|
-30
|
754
|
4858
|
-132
|
||
|
1312
|
14435
|
14385
|
14420
|
14360
|
14360
|
14380
|
-75
|
-55
|
644
|
3780
|
394
|
||
|
1401
|
14485
|
14410
|
14455
|
14405
|
14440
|
14440
|
-45
|
-45
|
62
|
646
|
34
|
||
|
1402
|
14570
|
14525
|
14525
|
-45
|
-45
|
50
|
0
|
||||||
|
1403
|
14685
|
14630
|
14630
|
-55
|
-55
|
20
|
0
|
||||||
|
1404
|
14655
|
14605
|
14605
|
-50
|
-50
|
0
|
|||||||
|
1405
|
14795
|
14745
|
14745
|
-50
|
-50
|
0
|
|||||||
|
1406
|
14850
|
14835
|
14835
|
-15
|
-15
|
10
|
0
|
||||||
|
1407
|
14725
|
14725
|
14725
|
0
|
0
|
0
|
|||||||
|
1408
|
14960
|
14725
|
14725
|
14725
|
14725
|
14725
|
-235
|
-235
|
2
|
2
|
0
|
||
|
小计
|
2456
|
25350
|
290
|
||||||||||
|
黄金
|
1309
|
275.00
|
272.00
|
272.50
|
272.00
|
272.50
|
272.10
|
-2.50
|
-2.90
|
24
|
18
|
-24
|
|
|
1310
|
275.65
|
273.00
|
273.00
|
272.80
|
272.80
|
272.90
|
-2.85
|
-2.75
|
6
|
24
|
-6
|
||
|
1311
|
276.05
|
276.15
|
276.15
|
272.25
|
272.25
|
273.50
|
-3.80
|
-2.55
|
20
|
584
|
-8
|
||
|
1312
|
277.00
|
277.10
|
277.50
|
272.40
|
273.85
|
274.35
|
-3.15
|
-2.65
|
384252
|
136724
|
11712
|
||
|
1401
|
276.35
|
276.25
|
276.45
|
271.80
|
273.45
|
273.50
|
-2.90
|
-2.85
|
1006
|
800
|
-44
|
||
|
1402
|
276.55
|
274.60
|
274.60
|
273.65
|
274.40
|
274.15
|
-2.15
|
-2.40
|
10
|
38
|
0
|
||
|
1403
|
277.10
|
273.85
|
274.10
|
273.85
|
274.10
|
273.95
|
-3.00
|
-3.15
|
4
|
36
|
0
|
||
|
1404
|
277.75
|
277.75
|
277.75
|
0.00
|
0.00
|
40
|
0
|
||||||
|
1405
|
277.70
|
277.15
|
277.30
|
272.35
|
273.25
|
274.85
|
-4.45
|
-2.85
|
12
|
12
|
-4
|
||
|
1406
|
276.95
|
277.20
|
277.20
|
272.00
|
273.60
|
274.00
|
-3.35
|
-2.95
|
1026
|
12560
|
360
|
||
|
1407
|
279.25
|
279.25
|
279.25
|
0.00
|
0.00
|
2
|
0
|
||||||
|
1408
|
277.45
|
277.45
|
277.45
|
0.00
|
0.00
|
4
|
0
|
||||||
|
小计
|
386360
|
150842
|
11986
|
||||||||||
|
白银
|
1309
|
4721
|
4659
|
4665
|
4610
|
4650
|
4646
|
-71
|
-75
|
412
|
3904
|
-20
|
|
|
1310
|
4708
|
4670
|
4670
|
4652
|
4652
|
4665
|
-56
|
-43
|
8
|
1282
|
-4
|
||
|
1311
|
4726
|
4692
|
4720
|
4663
|
4699
|
4687
|
-27
|
-39
|
130
|
242
|
-2
|
||
|
1312
|
4734
|
4734
|
4739
|
4662
|
4719
|
4701
|
-15
|
-33
|
4127394
|
554414
|
10368
|
||
|
1401
|
4740
|
4742
|
4745
|
4672
|
4728
|
4709
|
-12
|
-31
|
54006
|
22934
|
18
|
||
|
1402
|
4728
|
4729
|
4733
|
4702
|
4710
|
4724
|
-18
|
-4
|
156
|
636
|
68
|
||
|
1403
|
4762
|
4732
|
4741
|
4705
|
4720
|
4720
|
-42
|
-42
|
192
|
1898
|
26
|
||
|
1404
|
4744
|
4732
|
4732
|
4732
|
4732
|
4732
|
-12
|
-12
|
2
|
318
|
-2
|
||
|
1405
|
4759
|
4763
|
4763
|
4718
|
4743
|
4739
|
-16
|
-20
|
16
|
286
|
-6
|
||
|
1406
|
4784
|
4774
|
4777
|
4713
|
4768
|
4751
|
-16
|
-33
|
976
|
5810
|
-42
|
||
|
1407
|
4796
|
4781
|
4781
|
4751
|
4759
|
4760
|
-37
|
-36
|
20
|
46
|
-4
|
||
|
1408
|
4782
|
4790
|
4790
|
4748
|
4757
|
4768
|
-25
|
-14
|
32
|
100
|
4
|
||
|
小计
|
4183344
|
591870
|
10404
|
||||||||||
|
螺纹钢
|
1309
|
3418
|
3418
|
3418
|
0
|
0
|
1680
|
0
|
|||||
|
1310
|
3548
|
3547
|
3551
|
3535
|
3540
|
3540
|
-8
|
-8
|
7938
|
86632
|
-4662
|
||
|
1311
|
3574
|
3567
|
3567
|
-7
|
-7
|
720
|
0
|
||||||
|
1312
|
3626
|
3621
|
3685
|
3611
|
3613
|
3633
|
-13
|
7
|
110
|
1312
|
26
|
||
|
1401
|
3735
|
3729
|
3733
|
3705
|
3723
|
3720
|
-12
|
-15
|
1544364
|
1447746
|
18040
|
||
|
1402
|
3743
|
3733
|
3741
|
3712
|
3721
|
3730
|
-22
|
-13
|
30
|
1532
|
-16
|
||
|
1403
|
3774
|
3762
|
3762
|
3762
|
3762
|
3762
|
-12
|
-12
|
4
|
302
|
0
|
||
|
1404
|
3805
|
3803
|
3803
|
3784
|
3784
|
3793
|
-21
|
-12
|
4
|
270
|
0
|
||
|
1405
|
3835
|
3818
|
3829
|
3797
|
3805
|
3811
|
-30
|
-24
|
31702
|
77344
|
7634
|
||
|
1406
|
3841
|
3853
|
3853
|
3813
|
3813
|
3829
|
-28
|
-12
|
16
|
42
|
0
|
||
|
1407
|
3858
|
3845
|
3845
|
3845
|
3845
|
3845
|
-13
|
-13
|
2
|
306
|
2
|
||
|
1408
|
3875
|
3864
|
3864
|
3864
|
3864
|
3864
|
-11
|
-11
|
8
|
96
|
0
|
||
|
小计
|
1584178
|
1617982
|
21024
|
||||||||||
