|
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
|
51700
|
52410
|
52410
|
52060
|
52380
|
52180
|
680
|
480
|
28980
|
60452
|
-4758
|
||
|
1311
|
51500
|
52300
|
52300
|
51890
|
52170
|
52020
|
670
|
520
|
25488
|
86438
|
-6290
|
||
|
1312
|
51400
|
52000
|
52140
|
51720
|
52060
|
51880
|
660
|
480
|
245548
|
226828
|
-6882
|
||
|
1401
|
51340
|
51960
|
52060
|
51650
|
51980
|
51800
|
640
|
460
|
127576
|
125072
|
5586
|
||
|
1402
|
51290
|
52000
|
52070
|
51670
|
52000
|
51810
|
710
|
520
|
8462
|
25564
|
810
|
||
|
1403
|
51310
|
52030
|
52090
|
51720
|
52020
|
51850
|
710
|
540
|
2446
|
11394
|
412
|
||
|
1404
|
51290
|
52000
|
52150
|
51770
|
52130
|
51900
|
840
|
610
|
1174
|
6462
|
576
|
||
|
1405
|
51340
|
51940
|
52180
|
51870
|
52180
|
51960
|
840
|
620
|
586
|
4306
|
274
|
||
|
1406
|
51370
|
51950
|
52140
|
51900
|
52000
|
51980
|
630
|
610
|
266
|
2638
|
130
|
||
|
1407
|
51440
|
51990
|
52230
|
51880
|
52230
|
52030
|
790
|
590
|
84
|
654
|
-2
|
||
|
1408
|
51510
|
51810
|
52220
|
51810
|
52210
|
52050
|
700
|
540
|
118
|
1116
|
12
|
||
|
1409
|
51690
|
52140
|
52200
|
52110
|
52200
|
52160
|
510
|
470
|
26
|
26
|
24
|
||
|
小计
|
440754
|
550950
|
-10108
|
||||||||||
|
铝
|
1310
|
14300
|
14305
|
14350
|
14300
|
14350
|
14330
|
50
|
30
|
3962
|
28288
|
-2256
|
|
|
1311
|
14200
|
14215
|
14250
|
14195
|
14245
|
14220
|
45
|
20
|
2860
|
37444
|
16
|
||
|
1312
|
14140
|
14160
|
14170
|
14125
|
14170
|
14145
|
30
|
5
|
4328
|
81270
|
1048
|
||
|
1401
|
14115
|
14130
|
14145
|
14090
|
14120
|
14105
|
5
|
-10
|
5124
|
52592
|
36
|
||
|
1402
|
14115
|
14115
|
14125
|
14080
|
14120
|
14100
|
5
|
-15
|
1234
|
13854
|
224
|
||
|
1403
|
14125
|
14130
|
14130
|
14095
|
14120
|
14105
|
-5
|
-20
|
824
|
8048
|
480
|
||
|
1404
|
14115
|
14115
|
14145
|
14105
|
14145
|
14115
|
30
|
0
|
64
|
2820
|
40
|
||
|
1405
|
14150
|
14150
|
14150
|
14115
|
14150
|
14145
|
0
|
-5
|
58
|
778
|
-8
|
||
|
1406
|
14150
|
14130
|
14175
|
14130
|
14165
|
14140
|
15
|
-10
|
44
|
38
|
22
|
||
|
1407
|
14235
|
14185
|
14195
|
14185
|
14195
|
14190
|
-40
|
-45
|
4
|
22
|
0
|
||
|
1408
|
14280
|
14230
|
14230
|
-50
|
-50
|
30
|
0
|
||||||
|
1409
|
14290
|
14290
|
14290
|
0
|
0
|
0
|
|||||||
|
小计
|
18502
|
225184
|
-398
|
||||||||||
|
锌
|
1310
|
14640
|
14610
|
14720
|
14605
|
14720
|
14665
|
80
|
25
|
3986
|
9010
|
-2584
|
|
|
1311
|
14640
|
14715
|
14715
|
14595
|
14700
|
14655
|
60
|
15
|
3020
|
34266
|
-350
|
||
|
1312
|
14640
|
14650
|
14720
|
14585
|
14705
|
14655
|
65
|
15
|
32260
|
144740
|
4390
|
||
|
1401
|
14655
|
14650
|
14725
|
14610
|
14715
|
14660
|
60
|
5
|
25226
|
93768
|
7380
|
||
|
1402
|
14670
|
14660
|
14740
|
14630
|
14715
|
14675
|
45
|
5
|
2816
|
5982
|
1386
|
||
|
1403
|
14705
|
14680
|
14740
|
14680
|
14740
|
14710
|
35
|
5
|
16
|
700
|
12
|
||
|
1404
|
14710
|
14745
|
14780
|
14745
|
14780
|
14760
|
70
|
50
|
8
|
202
|
4
|
||
|
1405
|
14760
|
14765
|
14800
|
14760
|
14800
|
14775
|
40
|
15
|
8
|
192
|
2
|
||
|
1406
|
14795
|
14795
|
14795
|
14790
|
14790
|
14790
|
-5
|
-5
|
6
|
38
|
4
|
||
|
1407
|
15185
|
15180
|
15180
|
-5
|
-5
|
4
|
0
|
||||||
|
1408
|
14970
|
14965
|
14965
|
-5
|
-5
|
4
|
0
|
||||||
|
1409
|
14940
|
14940
|
14940
|
0
|
0
|
0
|
|||||||
|
小计
|
67346
|
288906
|
10244
|
||||||||||
|
铅
|
1310
|
13860
|
13890
|
14030
|
13880
|
14015
|
13960
|
155
|
100
|
608
|
5626
|
-318
|
|
|
1311
|
13935
|
13960
|
14145
|
13930
|
14070
|
14035
|
135
|
100
|
798
|
5000
|
176
|
||
|
1312
|
13985
|
14050
|
14215
|
13970
|
14130
|
14115
|
145
|
130
|
3210
|
7966
|
114
|
||
|
1401
|
14030
|
14075
|
14275
|
14050
|
14185
|
14125
|
155
|
95
|
454
|
1168
|
150
|
||
|
1402
|
14045
|
14100
|
14195
|
14100
|
14195
|
14140
|
150
|
95
|
18
|
206
|
-2
|
||
|
1403
|
14185
|
14185
|
14185
|
0
|
0
|
20
|
0
|
||||||
|
1404
|
14100
|
14195
|
14195
|
95
|
95
|
0
|
|||||||
|
1405
|
14240
|
14335
|
14335
|
95
|
95
|
0
|
|||||||
|
1406
|
14335
|
14430
|
14430
|
95
|
95
|
10
|
0
|
||||||
|
1407
|
14435
|
14530
|
14530
|
95
|
95
|
0
|
|||||||
|
1408
|
14485
|
14580
|
14580
|
95
|
95
|
2
|
0
|
||||||
|
1409
|
14400
|
14400
|
14400
|
0
|
0
|
0
|
|||||||
|
小计
|
5088
|
19998
|
120
|
||||||||||
|
黄金
|
1310
|
261.35
|
261.55
|
262.20
|
261.55
|
262.20
|
261.85
|
0.85
|
0.50
|
4
|
6
|
0
|
|
|
1311
|
258.75
|
262.55
|
263.00
|
262.55
|
263.00
|
262.90
|
4.25
|
4.15
|
12
|
522
|
-10
|
||
|
1312
|
260.15
|
264.05
|
265.60
|
261.85
|
264.30
|
263.55
|
4.15
|
3.40
|
107966
|
114050
|
-2390
|
||
|
1401
|
259.70
|
263.35
|
265.55
|
262.00
|
264.45
|
263.65
|
4.75
|
3.95
|
386
|
662
|
-32
|
||
|
1402
|
260.95
|
263.85
|
263.85
|
263.70
|
263.70
|
263.75
|
2.75
|
2.80
|
24
|
30
|
6
|
||
|
1403
|
262.10
|
264.90
|
264.90
|
2.80
|
2.80
|
30
|
0
|
||||||
|
1404
|
259.50
|
262.30
|
262.30
|
2.80
|
2.80
|
48
|
0
|
||||||
|
1405
|
260.65
|
263.45
|
263.45
|
2.80
|
2.80
|
10
|
0
|
||||||
|
1406
|
259.70
|
263.75
|
265.55
|
261.45
|
264.55
|
263.90
|
4.85
|
4.20
|
3706
|
20348
|
1476
|
||
|
1407
|
261.95
|
266.20
|
266.20
|
4.25
|
4.25
|
16
|
0
|
||||||
|
1408
|
258.90
|
261.55
|
265.25
|
261.55
|
265.25
|
263.10
|
6.35
|
4.20
|
10
|
6
|
2
|
||
|
小计
|
112108
|
135728
|
-948
|
||||||||||
|
白银
|
1310
|
4360
|
4327
|
4393
|
4283
|
4375
|
4306
|
15
|
-54
|
314
|
1634
|
56
|
|
|
1311
|
4381
|
4479
|
4479
|
4287
|
4397
|
4338
|
16
|
-43
|
196
|
200
|
2
|
||
|
1312
|
4394
|
4400
|
4426
|
4215
|
4396
|
4365
|
2
|
-29
|
1706022
|
463634
|
-9272
|
||
|
1401
|
4396
|
4409
|
4436
|
4301
|
4407
|
4370
|
11
|
-26
|
33690
|
24598
|
442
|
||
|
1402
|
4415
|
4340
|
4441
|
4338
|
4441
|
4365
|
26
|
-50
|
22
|
524
|
6
|
||
|
1403
|
4392
|
4382
|
4450
|
4345
|
4428
|
4375
|
36
|
-17
|
254
|
2208
|
38
|
||
|
1404
|
4413
|
4357
|
4444
|
4357
|
4440
|
4388
|
27
|
-25
|
20
|
276
|
-6
|
||
|
1405
|
4419
|
4364
|
4454
|
4342
|
4454
|
4386
|
35
|
-33
|
16
|
284
|
-6
|
||
|
1406
|
4438
|
4435
|
4488
|
4359
|
4458
|
4421
|
20
|
-17
|
2514
|
6154
|
198
|
||
|
1407
|
4419
|
4384
|
4483
|
4384
|
4483
|
4426
|
64
|
7
|
12
|
52
|
-4
|
||
|
1408
|
4457
|
4433
|
4482
|
4407
|
4482
|
4438
|
25
|
-19
|
14
|
130
|
0
|
||
|
1409
|
4480
|
4480
|
4480
|
0
|
0
|
0
|
|||||||
|
小计
|
1743074
|
499694
|
-8546
|
||||||||||
|
螺纹钢
|
1310
|
3506
|
3510
|
3517
|
3500
|
3511
|
3510
|
5
|
4
|
8996
|
52280
|
-6248
|
|
|
1311
|
3515
|
3518
|
3518
|
3
|
3
|
544
|
0
|
||||||
|
1312
|
3534
|
3533
|
3555
|
3530
|
3550
|
3543
|
16
|
9
|
82
|
1320
|
4
|
||
|
1401
|
3631
|
3629
|
3656
|
3612
|
3655
|
3637
|
24
|
6
|
1429956
|
1540458
|
78718
|
||
|
1402
|
3633
|
3624
|
3662
|
3617
|
3655
|
3653
|
22
|
20
|
1832
|
3314
|
1782
|
||
|
1403
|
3662
|
3633
|
3689
|
3630
|
3687
|
3646
|
25
|
-16
|
2440
|
828
|
526
|
||
|
1404
|
3696
|
3716
|
3730
|
3695
|
3729
|
3708
|
33
|
12
|
84
|
238
|
-24
|
||
|
1405
|
3718
|
3710
|
3752
|
3704
|
3750
|
3735
|
32
|
17
|
54418
|
106778
|
7294
|
||
|
1406
|
3741
|
3745
|
3745
|
3745
|
3745
|
3745
|
4
|
4
|
2
|
22
|
-2
|
||
|
1407
|
3752
|
3761
|
3776
|
3761
|
3776
|
3770
|
24
|
18
|
6
|
280
|
-2
|
||
|
1408
|
3772
|
3776
|
3794
|
3776
|
3794
|
3785
|
22
|
13
|
4
|
108
|
0
|
||
|
1409
|
3775
|
3787
|
3816
|
3780
|
3814
|
3796
|
39
|
21
|
10
|
6
|
4
|
||
|
小计
|
1497830
|
1706176
|
82052
|
||||||||||
