|
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
|
||
|
1310
|
51650
|
51490
|
51830
|
51240
|
51810
|
51560
|
160
|
-90
|
17830
|
68242
|
-2860
|
||
|
1311
|
51510
|
51360
|
51670
|
51030
|
51660
|
51350
|
150
|
-160
|
22562
|
97900
|
-4256
|
||
|
1312
|
51350
|
51160
|
51510
|
50860
|
51460
|
51170
|
110
|
-180
|
246146
|
249736
|
3028
|
||
|
1401
|
51290
|
51060
|
51450
|
50800
|
51430
|
51120
|
140
|
-170
|
83764
|
116348
|
-220
|
||
|
1402
|
51290
|
51150
|
51450
|
50810
|
51430
|
51120
|
140
|
-170
|
6850
|
24750
|
1100
|
||
|
1403
|
51340
|
51110
|
51450
|
50830
|
51450
|
51140
|
110
|
-200
|
1638
|
10208
|
294
|
||
|
1404
|
51340
|
51000
|
51450
|
50930
|
51450
|
51180
|
110
|
-160
|
264
|
5206
|
170
|
||
|
1405
|
51300
|
51000
|
51500
|
50900
|
51500
|
51200
|
200
|
-100
|
492
|
3806
|
56
|
||
|
1406
|
51360
|
51120
|
51350
|
51000
|
51300
|
51250
|
-60
|
-110
|
104
|
2422
|
24
|
||
|
1407
|
51450
|
51110
|
51480
|
50980
|
51480
|
51250
|
30
|
-200
|
60
|
648
|
6
|
||
|
1408
|
51500
|
51200
|
51500
|
51000
|
51500
|
51200
|
0
|
-300
|
76
|
1000
|
38
|
||
|
1409
|
51500
|
51500
|
51500
|
0
|
0
|
0
|
|||||||
|
小计
|
379786
|
580266
|
-2620
|
||||||||||
|
铝
|
1310
|
14320
|
14300
|
14310
|
14240
|
14310
|
14275
|
-10
|
-45
|
3516
|
32656
|
-2242
|
|
|
1311
|
14245
|
14200
|
14205
|
14125
|
14180
|
14170
|
-65
|
-75
|
2812
|
37422
|
-112
|
||
|
1312
|
14215
|
14175
|
14175
|
14005
|
14130
|
14115
|
-85
|
-100
|
14496
|
79688
|
4740
|
||
|
1401
|
14200
|
14170
|
14170
|
14035
|
14115
|
14105
|
-85
|
-95
|
16048
|
49360
|
5426
|
||
|
1402
|
14200
|
14140
|
14140
|
14060
|
14120
|
14105
|
-80
|
-95
|
1318
|
12682
|
446
|
||
|
1403
|
14190
|
14145
|
14145
|
14070
|
14125
|
14115
|
-65
|
-75
|
354
|
7534
|
102
|
||
|
1404
|
14200
|
14120
|
14145
|
14080
|
14140
|
14115
|
-60
|
-85
|
200
|
2792
|
122
|
||
|
1405
|
14210
|
14120
|
14160
|
14120
|
14150
|
14150
|
-60
|
-60
|
104
|
712
|
62
|
||
|
1406
|
14250
|
14150
|
14150
|
14150
|
14150
|
14150
|
-100
|
-100
|
2
|
16
|
2
|
||
|
1407
|
14280
|
14235
|
14235
|
-45
|
-45
|
22
|
0
|
||||||
|
1408
|
14290
|
14280
|
14280
|
-10
|
-10
|
30
|
0
|
||||||
|
1409
|
14290
|
14290
|
14290
|
0
|
0
|
0
|
|||||||
|
小计
|
38850
|
222914
|
8546
|
||||||||||
|
锌
|
1310
|
14675
|
14630
|
14675
|
14610
|
14675
|
14635
|
0
|
-40
|
1962
|
12202
|
-1472
|
|
|
1311
|
14685
|
14630
|
14695
|
14605
|
14650
|
14625
|
-35
|
-60
|
3238
|
35102
|
-1590
|
||
|
1312
|
14695
|
14645
|
14670
|
14600
|
14660
|
14630
|
-35
|
-65
|
35964
|
136766
|
-120
|
||
|
1401
|
14705
|
14675
|
14685
|
14610
|
14680
|
14645
|
-25
|
-60
|
22230
|
80218
|
4130
|
||
|
1402
|
14740
|
14670
|
14705
|
14640
|
14700
|
14675
|
-40
|
-65
|
1918
|
4166
|
870
|
||
|
1403
|
14780
|
14690
|
14700
|
14690
|
14690
|
14695
|
-90
|
-85
|
46
|
688
|
44
|
||
|
1404
|
14830
|
14730
|
14730
|
14730
|
14730
|
14730
|
-100
|
-100
|
4
|
206
|
4
|
||
|
1405
|
14830
|
14755
|
14800
|
14755
|
14760
|
14770
|
-70
|
-60
|
14
|
188
|
6
|
||
|
1406
|
14885
|
14815
|
14815
|
14800
|
14800
|
14810
|
-85
|
-75
|
14
|
34
|
4
|
||
|
1407
|
15280
|
15200
|
15200
|
-80
|
-80
|
4
|
0
|
||||||
|
1408
|
15035
|
14985
|
14985
|
-50
|
-50
|
4
|
0
|
||||||
|
1409
|
15035
|
15035
|
15035
|
0
|
0
|
0
|
|||||||
|
小计
|
65390
|
269578
|
1876
|
||||||||||
|
铅
|
1310
|
14030
|
13985
|
13985
|
13825
|
13830
|
13860
|
-200
|
-170
|
1418
|
5878
|
-182
|
|
|
1311
|
14130
|
13925
|
13985
|
13840
|
13920
|
13930
|
-210
|
-200
|
1012
|
4912
|
128
|
||
|
1312
|
14190
|
14000
|
14060
|
13915
|
13975
|
13975
|
-215
|
-215
|
3604
|
7684
|
962
|
||
|
1401
|
14225
|
14080
|
14100
|
13970
|
14025
|
14030
|
-200
|
-195
|
366
|
1004
|
208
|
||
|
1402
|
14230
|
14080
|
14080
|
14035
|
14035
|
14055
|
-195
|
-175
|
98
|
188
|
50
|
||
|
1403
|
14350
|
14185
|
14185
|
-165
|
-165
|
20
|
0
|
||||||
|
1404
|
14280
|
14100
|
14100
|
-180
|
-180
|
0
|
|||||||
|
1405
|
14420
|
14240
|
14240
|
-180
|
-180
|
0
|
|||||||
|
1406
|
14515
|
14335
|
14335
|
-180
|
-180
|
10
|
0
|
||||||
|
1407
|
14350
|
14495
|
14495
|
14340
|
14340
|
14435
|
-10
|
85
|
6
|
0
|
|||
|
1408
|
14400
|
14485
|
14485
|
85
|
85
|
2
|
0
|
||||||
|
1409
|
14400
|
14400
|
14400
|
0
|
0
|
0
|
|||||||
|
小计
|
6504
|
19698
|
1166
|
||||||||||
|
黄金
|
1310
|
262.90
|
263.60
|
263.60
|
260.15
|
261.20
|
261.35
|
-1.70
|
-1.55
|
22
|
6
|
-14
|
|
|
1311
|
264.20
|
263.70
|
263.70
|
260.05
|
261.70
|
261.15
|
-2.50
|
-3.05
|
120
|
540
|
-10
|
||
|
1312
|
263.55
|
262.00
|
264.50
|
261.15
|
262.35
|
262.80
|
-1.20
|
-0.75
|
232768
|
127714
|
1550
|
||
|
1401
|
264.25
|
261.75
|
264.10
|
261.30
|
262.30
|
262.40
|
-1.95
|
-1.85
|
860
|
696
|
-164
|
||
|
1402
|
264.60
|
261.85
|
262.55
|
261.85
|
262.50
|
262.05
|
-2.10
|
-2.55
|
22
|
24
|
-18
|
||
|
1403
|
265.20
|
262.45
|
262.45
|
262.30
|
262.30
|
262.35
|
-2.90
|
-2.85
|
4
|
32
|
-2
|
||
|
1404
|
264.85
|
262.00
|
262.00
|
-2.85
|
-2.85
|
54
|
0
|
||||||
|
1405
|
264.90
|
263.35
|
263.85
|
262.45
|
262.45
|
263.20
|
-2.45
|
-1.70
|
6
|
10
|
0
|
||
|
1406
|
264.60
|
263.15
|
264.35
|
261.40
|
262.50
|
262.30
|
-2.10
|
-2.30
|
1978
|
18060
|
968
|
||
|
1407
|
264.10
|
263.80
|
263.80
|
262.00
|
262.65
|
262.85
|
-1.45
|
-1.25
|
18
|
12
|
-4
|
||
|
1408
|
265.60
|
264.35
|
264.35
|
-1.25
|
-1.25
|
2
|
0
|
||||||
|
小计
|
235798
|
147150
|
2306
|
||||||||||
|
白银
|
1310
|
4411
|
4428
|
4438
|
4376
|
4411
|
4415
|
0
|
4
|
770
|
1704
|
402
|
|
|
1311
|
4440
|
4407
|
4452
|
4402
|
4418
|
4425
|
-22
|
-15
|
66
|
192
|
-6
|
||
|
1312
|
4439
|
4405
|
4478
|
4401
|
4455
|
4446
|
16
|
7
|
3682646
|
535920
|
2584
|
||
|
1401
|
4462
|
4420
|
4487
|
4417
|
4464
|
4452
|
2
|
-10
|
47508
|
24394
|
-218
|
||
|
1402
|
4456
|
4456
|
4489
|
4442
|
4445
|
4468
|
-11
|
12
|
52
|
528
|
2
|
||
|
1403
|
4457
|
4480
|
4480
|
4429
|
4477
|
4444
|
20
|
-13
|
242
|
2090
|
82
|
||
|
1404
|
4508
|
4463
|
4480
|
4463
|
4480
|
4469
|
-28
|
-39
|
18
|
290
|
0
|
||
|
1405
|
4498
|
4460
|
4485
|
4460
|
4485
|
4473
|
-13
|
-25
|
24
|
294
|
8
|
||
|
1406
|
4516
|
4473
|
4536
|
4472
|
4511
|
4499
|
-5
|
-17
|
1168
|
5828
|
-104
|
||
|
1407
|
4503
|
4528
|
4528
|
4526
|
4526
|
4527
|
23
|
24
|
4
|
56
|
-2
|
||
|
1408
|
4549
|
4507
|
4556
|
4504
|
4504
|
4523
|
-45
|
-26
|
24
|
128
|
-2
|
||
|
1409
|
4549
|
4549
|
4549
|
0
|
0
|
0
|
|||||||
|
小计
|
3732522
|
571424
|
2746
|
||||||||||
|
螺纹钢
|
1310
|
3512
|
3517
|
3525
|
3504
|
3507
|
3508
|
-5
|
-4
|
5254
|
64032
|
-3706
|
|
|
1311
|
3519
|
3519
|
3519
|
3519
|
3519
|
3519
|
0
|
0
|
104
|
604
|
-94
|
||
|
1312
|
3556
|
3551
|
3559
|
3539
|
3544
|
3547
|
-12
|
-9
|
118
|
1366
|
-6
|
||
|
1401
|
3649
|
3645
|
3661
|
3636
|
3647
|
3646
|
-2
|
-3
|
1199380
|
1520864
|
19172
|
||
|
1402
|
3653
|
3658
|
3658
|
3658
|
3658
|
3658
|
5
|
5
|
2
|
1504
|
-2
|
||
|
1403
|
3675
|
3680
|
3680
|
5
|
5
|
302
|
0
|
||||||
|
1404
|
3705
|
3693
|
3709
|
3693
|
3709
|
3707
|
4
|
2
|
108
|
262
|
-2
|
||
|
1405
|
3729
|
3733
|
3739
|
3711
|
3724
|
3722
|
-5
|
-7
|
30474
|
104742
|
532
|
||
|
1406
|
3745
|
3745
|
3745
|
0
|
0
|
24
|
0
|
||||||
|
1407
|
3767
|
3767
|
3767
|
0
|
0
|
290
|
0
|
||||||
|
1408
|
3784
|
3786
|
3786
|
3786
|
3786
|
3786
|
2
|
2
|
6
|
106
|
0
|
||
|
1409
|
3784
|
3784
|
3784
|
0
|
0
|
0
|
|||||||
|
小计
|
1235446
|
1694096
|
15894
|
||||||||||
