|
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
|
||
|
1307
|
49840
|
49900
|
50080
|
48700
|
48750
|
49270
|
-1090
|
-570
|
24748
|
50922
|
-446
|
||
|
1308
|
49520
|
49880
|
49880
|
48400
|
48400
|
49070
|
-1120
|
-450
|
19322
|
72680
|
-1508
|
||
|
1309
|
49310
|
49650
|
49720
|
48220
|
48290
|
48900
|
-1020
|
-410
|
67142
|
116266
|
-7240
|
||
|
1310
|
49140
|
49470
|
49520
|
47900
|
47950
|
48620
|
-1190
|
-520
|
916760
|
427122
|
57570
|
||
|
1311
|
49080
|
49370
|
49430
|
47850
|
47870
|
48560
|
-1210
|
-520
|
137788
|
102266
|
12724
|
||
|
1312
|
49000
|
49400
|
49400
|
47860
|
47860
|
48530
|
-1140
|
-470
|
26502
|
40580
|
3140
|
||
|
1401
|
49000
|
49410
|
49410
|
47880
|
47880
|
48510
|
-1120
|
-490
|
4534
|
9888
|
666
|
||
|
1402
|
49050
|
49270
|
49340
|
47950
|
47960
|
48440
|
-1090
|
-610
|
798
|
3922
|
38
|
||
|
1403
|
49130
|
49420
|
49420
|
48150
|
48150
|
48740
|
-980
|
-390
|
224
|
2582
|
122
|
||
|
1404
|
49490
|
49660
|
49730
|
48270
|
48270
|
48820
|
-1220
|
-670
|
392
|
1940
|
106
|
||
|
1405
|
49590
|
49710
|
49710
|
48300
|
48300
|
49020
|
-1290
|
-570
|
234
|
1084
|
30
|
||
|
1406
|
49730
|
49560
|
49560
|
48460
|
48490
|
49250
|
-1240
|
-480
|
516
|
570
|
364
|
||
|
小计
|
1198960
|
829822
|
65566
|
||||||||||
|
铝
|
1307
|
14445
|
14455
|
14455
|
14360
|
14360
|
14410
|
-85
|
-35
|
3020
|
23638
|
-1460
|
|
|
1308
|
14355
|
14350
|
14365
|
14275
|
14285
|
14325
|
-70
|
-30
|
3692
|
33346
|
130
|
||
|
1309
|
14335
|
14335
|
14345
|
14245
|
14270
|
14290
|
-65
|
-45
|
4410
|
44774
|
-562
|
||
|
1310
|
14325
|
14325
|
14345
|
14235
|
14255
|
14285
|
-70
|
-40
|
10426
|
66964
|
3254
|
||
|
1311
|
14340
|
14330
|
14335
|
14230
|
14260
|
14280
|
-80
|
-60
|
5004
|
27900
|
2376
|
||
|
1312
|
14355
|
14320
|
14325
|
14240
|
14260
|
14285
|
-95
|
-70
|
1414
|
7788
|
774
|
||
|
1401
|
14395
|
14380
|
14380
|
14265
|
14300
|
14310
|
-95
|
-85
|
212
|
2016
|
130
|
||
|
1402
|
14425
|
14365
|
14365
|
14300
|
14300
|
14355
|
-125
|
-70
|
82
|
328
|
10
|
||
|
1403
|
14475
|
14305
|
14385
|
14305
|
14375
|
14360
|
-100
|
-115
|
58
|
72
|
28
|
||
|
1404
|
14380
|
14380
|
14380
|
0
|
0
|
30
|
0
|
||||||
|
1405
|
14480
|
14500
|
14500
|
14405
|
14405
|
14480
|
-75
|
0
|
36
|
86
|
22
|
||
|
1406
|
14815
|
14815
|
14815
|
0
|
0
|
0
|
|||||||
|
小计
|
28354
|
206942
|
4702
|
||||||||||
|
锌
|
1307
|
14375
|
14410
|
14415
|
14300
|
14320
|
14360
|
-55
|
-15
|
2692
|
14792
|
-982
|
|
|
1308
|
14345
|
14400
|
14410
|
14270
|
14275
|
14340
|
-70
|
-5
|
5310
|
44368
|
-890
|
||
|
1309
|
14350
|
14470
|
14470
|
14260
|
14285
|
14350
|
-65
|
0
|
28212
|
106542
|
-1992
|
||
|
1310
|
14370
|
14435
|
14440
|
14260
|
14280
|
14350
|
-90
|
-20
|
72218
|
145914
|
6712
|
||
|
1311
|
14400
|
14470
|
14475
|
14300
|
14350
|
14385
|
-50
|
-15
|
4806
|
29648
|
758
|
||
|
1312
|
14425
|
14490
|
14505
|
14350
|
14350
|
14430
|
-75
|
5
|
550
|
4280
|
242
|
||
|
1401
|
14525
|
14625
|
14625
|
14400
|
14400
|
14505
|
-125
|
-20
|
536
|
1168
|
186
|
||
|
1402
|
14575
|
14575
|
14575
|
14430
|
14430
|
14525
|
-145
|
-50
|
48
|
224
|
18
|
||
|
1403
|
14600
|
14565
|
14565
|
14490
|
14495
|
14535
|
-105
|
-65
|
10
|
156
|
2
|
||
|
1404
|
14630
|
14540
|
14540
|
-90
|
-90
|
22
|
0
|
||||||
|
1405
|
14660
|
14705
|
14705
|
14600
|
14600
|
14645
|
-60
|
-15
|
16
|
20
|
0
|
||
|
1406
|
14950
|
14950
|
14950
|
0
|
0
|
0
|
|||||||
|
小计
|
114398
|
347134
|
4054
|
||||||||||
|
铅
|
1307
|
13760
|
13760
|
13775
|
13745
|
13770
|
13760
|
10
|
0
|
54
|
1344
|
-10
|
|
|
1308
|
13900
|
13860
|
13860
|
13805
|
13810
|
13825
|
-90
|
-75
|
76
|
1118
|
-32
|
||
|
1309
|
13960
|
13935
|
13945
|
13900
|
13915
|
13920
|
-45
|
-40
|
306
|
1784
|
124
|
||
|
1310
|
14005
|
14000
|
14000
|
13940
|
13985
|
13975
|
-20
|
-30
|
20
|
166
|
8
|
||
|
1311
|
14090
|
14060
|
14060
|
-30
|
-30
|
6
|
0
|
||||||
|
1312
|
14360
|
14330
|
14330
|
-30
|
-30
|
2
|
0
|
||||||
|
1401
|
14005
|
14005
|
14005
|
0
|
0
|
0
|
|||||||
|
1402
|
14450
|
14420
|
14420
|
-30
|
-30
|
0
|
|||||||
|
1403
|
14465
|
14435
|
14435
|
-30
|
-30
|
0
|
|||||||
|
1404
|
14440
|
14410
|
14410
|
-30
|
-30
|
0
|
|||||||
|
1405
|
14570
|
14540
|
14540
|
-30
|
-30
|
0
|
|||||||
|
1406
|
14555
|
14555
|
14555
|
0
|
0
|
0
|
|||||||
|
小计
|
456
|
4420
|
90
|
||||||||||
|
黄金
|
1307
|
257.46
|
257.15
|
257.50
|
257.15
|
257.50
|
257.32
|
0.04
|
-0.14
|
8
|
28
|
-4
|
|
|
1308
|
258.78
|
259.80
|
259.80
|
259.80
|
259.80
|
259.80
|
1.02
|
1.02
|
8
|
160
|
-6
|
||
|
1309
|
259.74
|
261.78
|
261.78
|
256.05
|
256.27
|
259.15
|
-3.47
|
-0.59
|
252
|
324
|
-22
|
||
|
1310
|
258.69
|
260.93
|
260.93
|
255.58
|
256.24
|
256.92
|
-2.45
|
-1.77
|
36
|
118
|
20
|
||
|
1311
|
259.23
|
259.49
|
259.49
|
257.29
|
257.40
|
258.06
|
-1.83
|
-1.17
|
6
|
78
|
-2
|
||
|
1312
|
258.94
|
260.75
|
261.90
|
256.35
|
256.90
|
258.80
|
-2.04
|
-0.14
|
117220
|
130486
|
5512
|
||
|
1401
|
260.37
|
263.00
|
263.00
|
257.73
|
257.85
|
260.22
|
-2.52
|
-0.15
|
326
|
302
|
40
|
||
|
1402
|
259.05
|
261.76
|
261.76
|
261.58
|
261.58
|
261.67
|
2.53
|
2.62
|
4
|
10
|
0
|
||
|
1403
|
259.60
|
262.22
|
262.22
|
2.62
|
2.62
|
22
|
0
|
||||||
|
1404
|
257.17
|
262.73
|
262.73
|
262.73
|
262.73
|
262.73
|
5.56
|
5.56
|
8
|
40
|
-4
|
||
|
1405
|
260.39
|
263.04
|
263.04
|
260.96
|
260.96
|
262.52
|
0.57
|
2.13
|
8
|
18
|
4
|
||
|
1406
|
259.17
|
261.40
|
261.40
|
257.58
|
258.18
|
259.17
|
-0.99
|
0.00
|
66
|
96
|
14
|
||
|
小计
|
117942
|
131682
|
5552
|
||||||||||
|
白银
|
1307
|
4023
|
4036
|
4052
|
3914
|
3929
|
3972
|
-94
|
-51
|
778
|
1566
|
194
|
|
|
1308
|
4039
|
4064
|
4072
|
3933
|
3939
|
4002
|
-100
|
-37
|
266
|
382
|
10
|
||
|
1309
|
4022
|
4067
|
4074
|
3938
|
3953
|
4000
|
-69
|
-22
|
2296
|
5072
|
-184
|
||
|
1310
|
4063
|
4096
|
4096
|
3968
|
3978
|
4056
|
-85
|
-7
|
508
|
676
|
34
|
||
|
1311
|
4091
|
4100
|
4117
|
3988
|
3988
|
4078
|
-103
|
-13
|
62
|
126
|
-16
|
||
|
1312
|
4082
|
4122
|
4130
|
3984
|
3998
|
4052
|
-84
|
-30
|
500922
|
249028
|
7988
|
||
|
1401
|
4093
|
4152
|
4152
|
4008
|
4015
|
4084
|
-78
|
-9
|
398
|
508
|
2
|
||
|
1402
|
4111
|
4100
|
4100
|
4047
|
4047
|
4081
|
-64
|
-30
|
6
|
64
|
0
|
||
|
1403
|
4150
|
4168
|
4194
|
4045
|
4064
|
4115
|
-86
|
-35
|
110
|
1228
|
24
|
||
|
1404
|
4170
|
4190
|
4190
|
4115
|
4115
|
4152
|
-55
|
-18
|
6
|
288
|
0
|
||
|
1405
|
4180
|
4248
|
4248
|
4087
|
4104
|
4125
|
-76
|
-55
|
50
|
110
|
-2
|
||
|
1406
|
4189
|
4222
|
4236
|
4096
|
4109
|
4162
|
-80
|
-27
|
322
|
398
|
20
|
||
|
小计
|
505724
|
259446
|
8070
|
||||||||||
|
螺纹钢
|
1307
|
3296
|
3196
|
3196
|
3196
|
3196
|
3196
|
-100
|
-100
|
2
|
120
|
0
|
|
|
1308
|
3348
|
3402
|
3402
|
3340
|
3340
|
3351
|
-8
|
3
|
108
|
168
|
-52
|
||
|
1309
|
3452
|
3488
|
3488
|
3400
|
3406
|
3440
|
-46
|
-12
|
5644
|
4328
|
-1284
|
||
|
1310
|
3493
|
3501
|
3505
|
3442
|
3450
|
3468
|
-43
|
-25
|
4130862
|
1673382
|
-206986
|
||
|
1311
|
3508
|
3531
|
3531
|
3493
|
3495
|
3508
|
-13
|
0
|
148
|
622
|
-2
|
||
|
1312
|
3528
|
3556
|
3556
|
3515
|
3519
|
3535
|
-9
|
7
|
46
|
666
|
-4
|
||
|
1401
|
3572
|
3598
|
3599
|
3531
|
3537
|
3556
|
-35
|
-16
|
1060688
|
456458
|
-29734
|
||
|
1402
|
3606
|
3621
|
3621
|
3575
|
3576
|
3595
|
-30
|
-11
|
196
|
354
|
18
|
||
|
1403
|
3593
|
3633
|
3633
|
3593
|
3606
|
3606
|
13
|
13
|
16
|
330
|
0
|
||
|
1404
|
3632
|
3640
|
3651
|
3611
|
3616
|
3621
|
-16
|
-11
|
56
|
242
|
-8
|
||
|
1405
|
3653
|
3687
|
3687
|
3627
|
3627
|
3656
|
-26
|
3
|
1290
|
3176
|
10
|
||
|
1406
|
3655
|
3650
|
3650
|
3650
|
3650
|
3650
|
-5
|
-5
|
2
|
2
|
2
|
||
|
小计
|
5199058
|
2139848
|
-238040
|
||||||||||
