|
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
|
52130
|
52460
|
52690
|
52400
|
52600
|
52580
|
470
|
450
|
13750
|
27380
|
-2190
|
||
|
1310
|
52000
|
52100
|
52600
|
52100
|
52470
|
52500
|
470
|
500
|
10908
|
64008
|
-676
|
||
|
1311
|
51870
|
52250
|
52490
|
52110
|
52400
|
52350
|
530
|
480
|
27796
|
119446
|
734
|
||
|
1312
|
51770
|
52130
|
52420
|
51990
|
52290
|
52260
|
520
|
490
|
275134
|
238802
|
-8100
|
||
|
1401
|
51730
|
52080
|
52370
|
51960
|
52260
|
52220
|
530
|
490
|
62982
|
96886
|
-116
|
||
|
1402
|
51730
|
52070
|
52340
|
51970
|
52230
|
52240
|
500
|
510
|
5900
|
19320
|
224
|
||
|
1403
|
51790
|
52120
|
52360
|
52030
|
52280
|
52250
|
490
|
460
|
2220
|
7258
|
324
|
||
|
1404
|
51810
|
52080
|
52430
|
52080
|
52360
|
52360
|
550
|
550
|
268
|
4396
|
-22
|
||
|
1405
|
51880
|
52300
|
52460
|
52220
|
52410
|
52380
|
530
|
500
|
170
|
3746
|
32
|
||
|
1406
|
51920
|
52220
|
52500
|
52220
|
52430
|
52410
|
510
|
490
|
96
|
2220
|
-2
|
||
|
1407
|
51970
|
52470
|
52550
|
52440
|
52460
|
52490
|
490
|
520
|
76
|
620
|
-14
|
||
|
1408
|
51970
|
52470
|
52600
|
52440
|
52490
|
52530
|
520
|
560
|
120
|
714
|
64
|
||
|
小计
|
399420
|
584796
|
-9742
|
||||||||||
|
铝
|
1309
|
14255
|
14300
|
14330
|
14300
|
14330
|
14320
|
75
|
65
|
2220
|
7620
|
-540
|
|
|
1310
|
14215
|
14250
|
14290
|
14250
|
14290
|
14265
|
75
|
50
|
1486
|
34990
|
-268
|
||
|
1311
|
14190
|
14220
|
14260
|
14220
|
14260
|
14245
|
70
|
55
|
1894
|
38528
|
-458
|
||
|
1312
|
14180
|
14240
|
14250
|
14215
|
14230
|
14230
|
50
|
50
|
8912
|
69452
|
-1722
|
||
|
1401
|
14185
|
14240
|
14240
|
14205
|
14230
|
14225
|
45
|
40
|
8352
|
37190
|
3384
|
||
|
1402
|
14190
|
14225
|
14260
|
14210
|
14255
|
14225
|
65
|
35
|
536
|
9158
|
292
|
||
|
1403
|
14180
|
14215
|
14240
|
14215
|
14235
|
14235
|
55
|
55
|
470
|
6766
|
196
|
||
|
1404
|
14195
|
14205
|
14240
|
14205
|
14240
|
14230
|
45
|
35
|
88
|
2244
|
50
|
||
|
1405
|
14260
|
14275
|
14275
|
14255
|
14275
|
14270
|
15
|
10
|
392
|
578
|
318
|
||
|
1406
|
14275
|
14275
|
14275
|
0
|
0
|
14
|
0
|
||||||
|
1407
|
14300
|
14300
|
14300
|
0
|
0
|
22
|
0
|
||||||
|
1408
|
14325
|
14310
|
14380
|
14310
|
14380
|
14350
|
55
|
25
|
16
|
30
|
-6
|
||
|
小计
|
24366
|
206592
|
1246
|
||||||||||
|
锌
|
1309
|
14715
|
14800
|
14835
|
14790
|
14830
|
14825
|
115
|
110
|
270
|
3260
|
-210
|
|
|
1310
|
14715
|
14795
|
14845
|
14780
|
14840
|
14815
|
125
|
100
|
1644
|
17468
|
-860
|
||
|
1311
|
14700
|
14800
|
14855
|
14775
|
14850
|
14810
|
150
|
110
|
4048
|
44882
|
-1496
|
||
|
1312
|
14720
|
14805
|
14885
|
14790
|
14860
|
14835
|
140
|
115
|
40916
|
118960
|
-1298
|
||
|
1401
|
14735
|
14815
|
14910
|
14805
|
14890
|
14865
|
155
|
130
|
21846
|
54978
|
8680
|
||
|
1402
|
14780
|
14865
|
14945
|
14865
|
14945
|
14900
|
165
|
120
|
166
|
2194
|
6
|
||
|
1403
|
14830
|
14930
|
14975
|
14930
|
14975
|
14955
|
145
|
125
|
10
|
558
|
-2
|
||
|
1404
|
14855
|
14955
|
15015
|
14955
|
15015
|
14970
|
160
|
115
|
10
|
204
|
-4
|
||
|
1405
|
14875
|
15030
|
15050
|
15015
|
15050
|
15030
|
175
|
155
|
6
|
154
|
0
|
||
|
1406
|
14915
|
15070
|
15070
|
155
|
155
|
26
|
0
|
||||||
|
1407
|
15160
|
15315
|
15315
|
155
|
155
|
4
|
0
|
||||||
|
1408
|
15035
|
15105
|
15105
|
15105
|
15105
|
15105
|
70
|
70
|
2
|
2
|
-2
|
||
|
小计
|
68918
|
242690
|
4814
|
||||||||||
|
铅
|
1309
|
14240
|
14370
|
14415
|
14330
|
14400
|
14385
|
160
|
145
|
660
|
8850
|
-340
|
|
|
1310
|
14290
|
14470
|
14470
|
14400
|
14430
|
14430
|
140
|
140
|
420
|
6748
|
-46
|
||
|
1311
|
14355
|
14465
|
14490
|
14450
|
14485
|
14470
|
130
|
115
|
500
|
4900
|
42
|
||
|
1312
|
14380
|
14420
|
14545
|
14420
|
14540
|
14515
|
160
|
135
|
1254
|
4388
|
608
|
||
|
1401
|
14440
|
14535
|
14590
|
14535
|
14590
|
14560
|
150
|
120
|
24
|
642
|
-4
|
||
|
1402
|
14525
|
14620
|
14650
|
14615
|
14650
|
14630
|
125
|
105
|
42
|
60
|
10
|
||
|
1403
|
14630
|
14630
|
14630
|
0
|
0
|
20
|
0
|
||||||
|
1404
|
14605
|
14710
|
14710
|
105
|
105
|
0
|
|||||||
|
1405
|
14745
|
14850
|
14850
|
105
|
105
|
0
|
|||||||
|
1406
|
14835
|
14945
|
14945
|
110
|
110
|
10
|
0
|
||||||
|
1407
|
14675
|
14675
|
14675
|
0
|
0
|
0
|
|||||||
|
1408
|
14725
|
14830
|
14830
|
105
|
105
|
2
|
0
|
||||||
|
小计
|
2900
|
25620
|
270
|
||||||||||
|
黄金
|
1309
|
272.10
|
272.50
|
272.10
|
0.40
|
0.00
|
18
|
0
|
|||||
|
1310
|
272.90
|
276.50
|
276.50
|
275.80
|
276.20
|
276.15
|
3.30
|
3.25
|
6
|
22
|
-2
|
||
|
1311
|
273.50
|
276.35
|
276.70
|
275.85
|
276.55
|
276.30
|
3.05
|
2.80
|
26
|
578
|
-6
|
||
|
1312
|
274.35
|
276.30
|
277.55
|
275.75
|
276.80
|
276.60
|
2.45
|
2.25
|
287488
|
119502
|
-17222
|
||
|
1401
|
273.50
|
275.90
|
276.90
|
275.45
|
276.55
|
276.25
|
3.05
|
2.75
|
702
|
836
|
36
|
||
|
1402
|
274.15
|
277.05
|
277.05
|
276.65
|
276.90
|
276.85
|
2.75
|
2.70
|
6
|
36
|
-2
|
||
|
1403
|
273.95
|
273.95
|
273.95
|
0.00
|
0.00
|
36
|
0
|
||||||
|
1404
|
277.75
|
277.75
|
277.75
|
0.00
|
0.00
|
40
|
0
|
||||||
|
1405
|
274.85
|
276.00
|
276.65
|
276.00
|
276.65
|
276.30
|
1.80
|
1.45
|
4
|
12
|
0
|
||
|
1406
|
274.00
|
277.10
|
277.50
|
276.00
|
276.90
|
276.85
|
2.90
|
2.85
|
1532
|
13144
|
584
|
||
|
1407
|
279.25
|
282.15
|
282.15
|
2.90
|
2.90
|
2
|
0
|
||||||
|
1408
|
277.45
|
280.35
|
280.35
|
2.90
|
2.90
|
4
|
0
|
||||||
|
小计
|
289764
|
134230
|
-16612
|
||||||||||
|
白银
|
1309
|
4646
|
4752
|
4772
|
4731
|
4755
|
4756
|
109
|
110
|
648
|
4244
|
340
|
|
|
1310
|
4665
|
4777
|
4777
|
4777
|
4777
|
4777
|
112
|
112
|
2
|
1282
|
0
|
||
|
1311
|
4687
|
4789
|
4816
|
4786
|
4796
|
4800
|
109
|
113
|
232
|
220
|
-22
|
||
|
1312
|
4701
|
4800
|
4840
|
4782
|
4821
|
4817
|
120
|
116
|
3240356
|
514166
|
-40248
|
||
|
1401
|
4709
|
4800
|
4845
|
4788
|
4826
|
4822
|
117
|
113
|
52556
|
23742
|
808
|
||
|
1402
|
4724
|
4835
|
4835
|
4824
|
4824
|
4824
|
100
|
100
|
104
|
684
|
48
|
||
|
1403
|
4720
|
4827
|
4858
|
4811
|
4817
|
4833
|
97
|
113
|
170
|
1908
|
10
|
||
|
1404
|
4732
|
4841
|
4841
|
4839
|
4839
|
4840
|
107
|
108
|
4
|
316
|
-2
|
||
|
1405
|
4739
|
4876
|
4876
|
4804
|
4832
|
4841
|
93
|
102
|
62
|
296
|
10
|
||
|
1406
|
4751
|
4850
|
4887
|
4830
|
4866
|
4860
|
115
|
109
|
1382
|
5904
|
94
|
||
|
1407
|
4760
|
4889
|
4889
|
4806
|
4865
|
4840
|
105
|
80
|
46
|
56
|
10
|
||
|
1408
|
4768
|
4886
|
4893
|
4858
|
4877
|
4869
|
109
|
101
|
106
|
120
|
20
|
||
|
小计
|
3295668
|
552938
|
-38932
|
||||||||||
|
螺纹钢
|
1309
|
3418
|
3411
|
3411
|
3411
|
3411
|
3411
|
-7
|
-7
|
60
|
1680
|
0
|
|
|
1310
|
3540
|
3546
|
3560
|
3539
|
3551
|
3552
|
11
|
12
|
7130
|
83570
|
-3062
|
||
|
1311
|
3567
|
3564
|
3580
|
3556
|
3569
|
3572
|
2
|
5
|
48
|
736
|
16
|
||
|
1312
|
3633
|
3632
|
3649
|
3632
|
3644
|
3647
|
11
|
14
|
108
|
1286
|
-26
|
||
|
1401
|
3720
|
3732
|
3764
|
3732
|
3752
|
3751
|
32
|
31
|
1343182
|
1423692
|
-24054
|
||
|
1402
|
3730
|
3752
|
3765
|
3748
|
3764
|
3753
|
34
|
23
|
74
|
1524
|
-8
|
||
|
1403
|
3762
|
3784
|
3794
|
3784
|
3794
|
3791
|
32
|
29
|
8
|
302
|
0
|
||
|
1404
|
3793
|
3803
|
3819
|
3803
|
3819
|
3815
|
26
|
22
|
8
|
268
|
-2
|
||
|
1405
|
3811
|
3813
|
3843
|
3813
|
3832
|
3832
|
21
|
21
|
28000
|
83654
|
6310
|
||
|
1406
|
3829
|
3835
|
3848
|
3835
|
3848
|
3841
|
19
|
12
|
4
|
38
|
-4
|
||
|
1407
|
3845
|
3845
|
3845
|
0
|
0
|
306
|
0
|
||||||
|
1408
|
3864
|
3884
|
3884
|
3874
|
3874
|
3880
|
10
|
16
|
6
|
98
|
2
|
||
|
小计
|
1378628
|
1597154
|
-20828
|
||||||||||
