|
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
|
51680
|
52000
|
52080
|
51860
|
51880
|
52010
|
200
|
330
|
6920
|
5970
|
-4710
|
||
|
1310
|
51480
|
51870
|
51940
|
51430
|
51600
|
51650
|
120
|
170
|
14366
|
71102
|
2362
|
||
|
1311
|
51330
|
51700
|
51790
|
51260
|
51320
|
51510
|
-10
|
180
|
21704
|
102156
|
-4260
|
||
|
1312
|
51180
|
51510
|
51670
|
51090
|
51180
|
51350
|
0
|
170
|
209776
|
246708
|
-944
|
||
|
1401
|
51120
|
51520
|
51610
|
51030
|
51090
|
51290
|
-30
|
170
|
65496
|
116568
|
4866
|
||
|
1402
|
51070
|
51460
|
51560
|
51010
|
51100
|
51290
|
30
|
220
|
7384
|
23650
|
104
|
||
|
1403
|
51060
|
51470
|
51600
|
51040
|
51080
|
51340
|
20
|
280
|
2890
|
9914
|
706
|
||
|
1404
|
51100
|
51490
|
51530
|
51100
|
51140
|
51340
|
40
|
240
|
214
|
5036
|
4
|
||
|
1405
|
51130
|
51500
|
51610
|
51120
|
51160
|
51300
|
30
|
170
|
326
|
3750
|
-4
|
||
|
1406
|
51170
|
51530
|
51590
|
51180
|
51180
|
51360
|
10
|
190
|
104
|
2398
|
-16
|
||
|
1407
|
51190
|
51610
|
51610
|
51240
|
51290
|
51450
|
100
|
260
|
96
|
642
|
18
|
||
|
1408
|
51240
|
51830
|
51830
|
51280
|
51280
|
51500
|
40
|
260
|
42
|
962
|
0
|
||
|
小计
|
329318
|
588856
|
-1874
|
||||||||||
|
铝
|
1309
|
14345
|
14400
|
14440
|
14350
|
14420
|
14405
|
75
|
60
|
1690
|
3590
|
-1050
|
|
|
1310
|
14285
|
14310
|
14350
|
14300
|
14310
|
14320
|
25
|
35
|
3724
|
34898
|
-226
|
||
|
1311
|
14245
|
14250
|
14270
|
14225
|
14225
|
14245
|
-20
|
0
|
2076
|
37534
|
-314
|
||
|
1312
|
14215
|
14250
|
14250
|
14190
|
14195
|
14215
|
-20
|
0
|
6808
|
74948
|
698
|
||
|
1401
|
14205
|
14225
|
14225
|
14175
|
14180
|
14200
|
-25
|
-5
|
4230
|
43934
|
1840
|
||
|
1402
|
14195
|
14215
|
14215
|
14180
|
14210
|
14200
|
15
|
5
|
344
|
12236
|
114
|
||
|
1403
|
14200
|
14205
|
14215
|
14180
|
14185
|
14190
|
-15
|
-10
|
558
|
7432
|
28
|
||
|
1404
|
14190
|
14185
|
14225
|
14180
|
14200
|
14200
|
10
|
10
|
248
|
2670
|
46
|
||
|
1405
|
14220
|
14215
|
14215
|
14205
|
14210
|
14210
|
-10
|
-10
|
76
|
650
|
36
|
||
|
1406
|
14260
|
14250
|
14250
|
-10
|
-10
|
14
|
0
|
||||||
|
1407
|
14290
|
14280
|
14280
|
-10
|
-10
|
22
|
0
|
||||||
|
1408
|
14310
|
14290
|
14290
|
-20
|
-20
|
30
|
0
|
||||||
|
小计
|
19754
|
217958
|
1172
|
||||||||||
|
锌
|
1309
|
14715
|
14785
|
14835
|
14600
|
14600
|
14760
|
-115
|
45
|
620
|
2210
|
-110
|
|
|
1310
|
14725
|
14765
|
14765
|
14650
|
14660
|
14675
|
-65
|
-50
|
2538
|
13674
|
-1602
|
||
|
1311
|
14715
|
14750
|
14765
|
14645
|
14645
|
14685
|
-70
|
-30
|
6350
|
36692
|
-3258
|
||
|
1312
|
14735
|
14760
|
14775
|
14650
|
14655
|
14695
|
-80
|
-40
|
55116
|
136886
|
-1746
|
||
|
1401
|
14740
|
14775
|
14785
|
14665
|
14665
|
14705
|
-75
|
-35
|
24968
|
76088
|
2382
|
||
|
1402
|
14770
|
14790
|
14790
|
14690
|
14710
|
14740
|
-60
|
-30
|
824
|
3296
|
546
|
||
|
1403
|
14805
|
14875
|
14875
|
14730
|
14730
|
14780
|
-75
|
-25
|
40
|
644
|
-10
|
||
|
1404
|
14855
|
14830
|
14830
|
-25
|
-25
|
202
|
0
|
||||||
|
1405
|
14850
|
14880
|
14880
|
14815
|
14815
|
14830
|
-35
|
-20
|
10
|
182
|
8
|
||
|
1406
|
14930
|
14885
|
14885
|
14885
|
14885
|
14885
|
-45
|
-45
|
2
|
30
|
0
|
||
|
1407
|
15330
|
15280
|
15280
|
-50
|
-50
|
4
|
0
|
||||||
|
1408
|
15120
|
15035
|
15035
|
15035
|
15035
|
15035
|
-85
|
-85
|
2
|
4
|
2
|
||
|
小计
|
90470
|
269912
|
-3788
|
||||||||||
|
铅
|
1309
|
14125
|
14115
|
14115
|
13805
|
13850
|
13970
|
-275
|
-155
|
1030
|
7110
|
-270
|
|
|
1310
|
14175
|
14135
|
14135
|
13920
|
13920
|
14030
|
-255
|
-145
|
1080
|
6060
|
162
|
||
|
1311
|
14250
|
14250
|
14250
|
14000
|
14015
|
14130
|
-235
|
-120
|
780
|
4784
|
-10
|
||
|
1312
|
14295
|
14335
|
14335
|
14065
|
14080
|
14190
|
-215
|
-105
|
1260
|
6722
|
464
|
||
|
1401
|
14330
|
14335
|
14335
|
14120
|
14120
|
14225
|
-210
|
-105
|
84
|
796
|
24
|
||
|
1402
|
14345
|
14320
|
14320
|
14150
|
14165
|
14230
|
-180
|
-115
|
166
|
138
|
54
|
||
|
1403
|
14500
|
14350
|
14350
|
-150
|
-150
|
20
|
0
|
||||||
|
1404
|
14395
|
14280
|
14280
|
-115
|
-115
|
0
|
|||||||
|
1405
|
14535
|
14420
|
14420
|
-115
|
-115
|
0
|
|||||||
|
1406
|
14630
|
14515
|
14515
|
-115
|
-115
|
10
|
0
|
||||||
|
1407
|
14465
|
14465
|
14465
|
0
|
0
|
0
|
|||||||
|
1408
|
14515
|
14400
|
14400
|
-115
|
-115
|
2
|
0
|
||||||
|
小计
|
4400
|
25642
|
424
|
||||||||||
|
黄金
|
1309
|
268.05
|
268.05
|
268.05
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1310
|
262.90
|
263.10
|
264.00
|
261.30
|
264.00
|
262.90
|
1.10
|
0.00
|
20
|
20
|
0
|
||
|
1311
|
264.60
|
261.50
|
265.45
|
261.50
|
263.65
|
264.20
|
-0.95
|
-0.40
|
32
|
550
|
-6
|
||
|
1312
|
264.65
|
263.20
|
266.60
|
261.05
|
264.05
|
263.55
|
-0.60
|
-1.10
|
280158
|
126164
|
5252
|
||
|
1401
|
264.55
|
264.05
|
265.60
|
261.50
|
263.60
|
264.25
|
-0.95
|
-0.30
|
1258
|
860
|
162
|
||
|
1402
|
263.90
|
263.85
|
266.20
|
263.85
|
265.55
|
264.60
|
1.65
|
0.70
|
24
|
42
|
4
|
||
|
1403
|
269.00
|
264.45
|
265.65
|
264.45
|
265.50
|
265.20
|
-3.50
|
-3.80
|
6
|
34
|
0
|
||
|
1404
|
266.40
|
264.45
|
266.25
|
264.45
|
266.25
|
264.85
|
-0.15
|
-1.55
|
10
|
54
|
4
|
||
|
1405
|
265.80
|
264.95
|
265.75
|
264.05
|
264.05
|
264.90
|
-1.75
|
-0.90
|
18
|
10
|
-2
|
||
|
1406
|
264.20
|
263.75
|
266.30
|
261.10
|
264.20
|
264.60
|
0.00
|
0.40
|
2412
|
17092
|
1018
|
||
|
1407
|
264.00
|
263.80
|
266.30
|
263.40
|
263.40
|
264.10
|
-0.60
|
0.10
|
24
|
16
|
6
|
||
|
1408
|
259.55
|
264.90
|
266.20
|
264.90
|
266.20
|
265.60
|
6.65
|
6.05
|
6
|
2
|
0
|
||
|
小计
|
283968
|
144850
|
6438
|
||||||||||
|
白银
|
1309
|
4411
|
4400
|
4619
|
4400
|
4420
|
4445
|
9
|
34
|
124
|
4708
|
0
|
|
|
1310
|
4388
|
4385
|
4454
|
4375
|
4384
|
4411
|
-4
|
23
|
134
|
1302
|
-10
|
||
|
1311
|
4423
|
4416
|
4491
|
4370
|
4397
|
4440
|
-26
|
17
|
270
|
198
|
-24
|
||
|
1312
|
4453
|
4443
|
4512
|
4379
|
4414
|
4439
|
-39
|
-14
|
3789360
|
533336
|
47398
|
||
|
1401
|
4453
|
4441
|
4521
|
4393
|
4424
|
4462
|
-29
|
9
|
61388
|
24612
|
-106
|
||
|
1402
|
4455
|
4428
|
4508
|
4425
|
4435
|
4456
|
-20
|
1
|
128
|
526
|
-58
|
||
|
1403
|
4464
|
4441
|
4522
|
4438
|
4450
|
4457
|
-14
|
-7
|
524
|
2008
|
42
|
||
|
1404
|
4475
|
4464
|
4524
|
4464
|
4494
|
4508
|
19
|
33
|
42
|
290
|
-16
|
||
|
1405
|
4481
|
4475
|
4547
|
4460
|
4473
|
4498
|
-8
|
17
|
86
|
286
|
0
|
||
|
1406
|
4498
|
4500
|
4567
|
4450
|
4473
|
4516
|
-25
|
18
|
2170
|
5932
|
38
|
||
|
1407
|
4498
|
4488
|
4543
|
4487
|
4488
|
4503
|
-10
|
5
|
12
|
58
|
0
|
||
|
1408
|
4500
|
4508
|
4566
|
4495
|
4495
|
4549
|
-5
|
49
|
26
|
130
|
-10
|
||
|
小计
|
3854264
|
573386
|
47254
|
||||||||||
|
螺纹钢
|
1309
|
3394
|
3389
|
3389
|
-5
|
-5
|
1680
|
0
|
|||||
|
1310
|
3524
|
3520
|
3532
|
3503
|
3515
|
3512
|
-9
|
-12
|
9346
|
67738
|
-6180
|
||
|
1311
|
3529
|
3522
|
3530
|
3509
|
3530
|
3519
|
1
|
-10
|
68
|
698
|
-12
|
||
|
1312
|
3568
|
3567
|
3575
|
3538
|
3547
|
3556
|
-21
|
-12
|
84
|
1372
|
-16
|
||
|
1401
|
3676
|
3661
|
3668
|
3628
|
3647
|
3649
|
-29
|
-27
|
1416362
|
1501692
|
-46320
|
||
|
1402
|
3679
|
3670
|
3673
|
3629
|
3638
|
3653
|
-41
|
-26
|
156
|
1506
|
6
|
||
|
1403
|
3714
|
3683
|
3683
|
3672
|
3675
|
3675
|
-39
|
-39
|
48
|
302
|
0
|
||
|
1404
|
3727
|
3729
|
3729
|
3697
|
3697
|
3705
|
-30
|
-22
|
12
|
264
|
6
|
||
|
1405
|
3762
|
3741
|
3752
|
3707
|
3721
|
3729
|
-41
|
-33
|
36336
|
104210
|
1846
|
||
|
1406
|
3775
|
3741
|
3750
|
3738
|
3743
|
3745
|
-32
|
-30
|
30
|
24
|
-10
|
||
|
1407
|
3787
|
3779
|
3779
|
3759
|
3765
|
3767
|
-22
|
-20
|
30
|
290
|
-6
|
||
|
1408
|
3807
|
3786
|
3795
|
3768
|
3768
|
3784
|
-39
|
-23
|
20
|
106
|
0
|
||
|
小计
|
1462492
|
1679882
|
-50686
|
||||||||||
