|
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
|
49270
|
48930
|
49480
|
48320
|
49360
|
48830
|
90
|
-440
|
29456
|
47210
|
-3712
|
||
|
1308
|
49070
|
48550
|
49320
|
48020
|
48890
|
48610
|
-180
|
-460
|
20752
|
69524
|
-3156
|
||
|
1309
|
48900
|
48480
|
49140
|
47860
|
48780
|
48480
|
-120
|
-420
|
67458
|
110230
|
-6036
|
||
|
1310
|
48620
|
48100
|
48950
|
47560
|
48580
|
48200
|
-40
|
-420
|
1110176
|
382018
|
-45104
|
||
|
1311
|
48560
|
48010
|
48860
|
47470
|
48490
|
48060
|
-70
|
-500
|
193828
|
103986
|
1720
|
||
|
1312
|
48530
|
48000
|
48820
|
47460
|
48500
|
48120
|
-30
|
-410
|
28928
|
41268
|
688
|
||
|
1401
|
48510
|
47920
|
48890
|
47510
|
48500
|
48100
|
-10
|
-410
|
5358
|
10156
|
268
|
||
|
1402
|
48440
|
48080
|
48930
|
47580
|
48780
|
48180
|
340
|
-260
|
2290
|
4826
|
904
|
||
|
1403
|
48740
|
48230
|
49030
|
47860
|
48870
|
48280
|
130
|
-460
|
1322
|
3450
|
868
|
||
|
1404
|
48820
|
48280
|
49160
|
47970
|
48940
|
48350
|
120
|
-470
|
434
|
1946
|
6
|
||
|
1405
|
49020
|
48570
|
49240
|
48060
|
49150
|
48450
|
130
|
-570
|
196
|
1110
|
26
|
||
|
1406
|
49250
|
48530
|
49350
|
48090
|
49350
|
48540
|
100
|
-710
|
334
|
608
|
38
|
||
|
小计
|
1460532
|
776332
|
-53490
|
||||||||||
|
铝
|
1307
|
14410
|
14330
|
14425
|
14315
|
14410
|
14385
|
0
|
-25
|
3814
|
22378
|
-1260
|
|
|
1308
|
14325
|
14290
|
14340
|
14225
|
14330
|
14285
|
5
|
-40
|
4510
|
33812
|
466
|
||
|
1309
|
14290
|
14270
|
14320
|
14195
|
14295
|
14265
|
5
|
-25
|
7112
|
45272
|
498
|
||
|
1310
|
14285
|
14300
|
14335
|
14180
|
14305
|
14260
|
20
|
-25
|
12164
|
68396
|
1432
|
||
|
1311
|
14280
|
14260
|
14320
|
14195
|
14305
|
14265
|
25
|
-15
|
4626
|
29220
|
1320
|
||
|
1312
|
14285
|
14295
|
14315
|
14210
|
14305
|
14270
|
20
|
-15
|
1156
|
7896
|
108
|
||
|
1401
|
14310
|
14265
|
14350
|
14250
|
14335
|
14280
|
25
|
-30
|
132
|
2126
|
110
|
||
|
1402
|
14355
|
14400
|
14400
|
14280
|
14395
|
14300
|
40
|
-55
|
128
|
422
|
94
|
||
|
1403
|
14360
|
14250
|
14280
|
14250
|
14280
|
14265
|
-80
|
-95
|
8
|
72
|
0
|
||
|
1404
|
14380
|
14380
|
14380
|
0
|
0
|
30
|
0
|
||||||
|
1405
|
14480
|
14400
|
14545
|
14400
|
14545
|
14475
|
65
|
-5
|
8
|
88
|
2
|
||
|
1406
|
14815
|
14815
|
14815
|
0
|
0
|
0
|
|||||||
|
小计
|
33658
|
209712
|
2770
|
||||||||||
|
锌
|
1307
|
14360
|
14280
|
14400
|
14260
|
14390
|
14335
|
30
|
-25
|
3230
|
13770
|
-1022
|
|
|
1308
|
14340
|
14290
|
14400
|
14225
|
14360
|
14325
|
20
|
-15
|
6540
|
42192
|
-2176
|
||
|
1309
|
14350
|
14295
|
14410
|
14220
|
14370
|
14325
|
20
|
-25
|
21810
|
105074
|
-1468
|
||
|
1310
|
14350
|
14310
|
14420
|
14225
|
14380
|
14335
|
30
|
-15
|
80096
|
147622
|
1708
|
||
|
1311
|
14385
|
14340
|
14440
|
14245
|
14405
|
14360
|
20
|
-25
|
8146
|
32158
|
2510
|
||
|
1312
|
14430
|
14395
|
14460
|
14320
|
14460
|
14380
|
30
|
-50
|
1510
|
5404
|
1124
|
||
|
1401
|
14505
|
14460
|
14505
|
14360
|
14505
|
14450
|
0
|
-55
|
68
|
1196
|
28
|
||
|
1402
|
14525
|
14490
|
14555
|
14415
|
14555
|
14470
|
30
|
-55
|
22
|
232
|
8
|
||
|
1403
|
14535
|
14525
|
14585
|
14440
|
14585
|
14495
|
50
|
-40
|
18
|
164
|
8
|
||
|
1404
|
14540
|
14500
|
14500
|
-40
|
-40
|
22
|
0
|
||||||
|
1405
|
14645
|
14605
|
14655
|
14535
|
14655
|
14595
|
10
|
-50
|
10
|
28
|
8
|
||
|
1406
|
14950
|
14900
|
14900
|
-50
|
-50
|
0
|
|||||||
|
小计
|
121450
|
347862
|
728
|
||||||||||
|
铅
|
1307
|
13760
|
13720
|
13745
|
13700
|
13720
|
13720
|
-40
|
-40
|
68
|
1316
|
-28
|
|
|
1308
|
13825
|
13780
|
13800
|
13735
|
13790
|
13775
|
-35
|
-50
|
150
|
1064
|
-54
|
||
|
1309
|
13920
|
13950
|
13950
|
13820
|
13900
|
13875
|
-20
|
-45
|
180
|
1820
|
36
|
||
|
1310
|
13975
|
13960
|
13960
|
13920
|
13930
|
13940
|
-45
|
-35
|
10
|
166
|
0
|
||
|
1311
|
14060
|
14000
|
14000
|
14000
|
14000
|
14000
|
-60
|
-60
|
4
|
10
|
4
|
||
|
1312
|
14330
|
14300
|
14300
|
-30
|
-30
|
2
|
0
|
||||||
|
1401
|
13975
|
14545
|
14545
|
14265
|
14265
|
14405
|
290
|
430
|
4
|
0
|
|||
|
1402
|
14420
|
14860
|
14860
|
440
|
440
|
0
|
|||||||
|
1403
|
14435
|
14875
|
14875
|
440
|
440
|
0
|
|||||||
|
1404
|
14410
|
14850
|
14850
|
440
|
440
|
0
|
|||||||
|
1405
|
14540
|
14985
|
14985
|
445
|
445
|
0
|
|||||||
|
1406
|
14525
|
14525
|
14525
|
0
|
0
|
0
|
|||||||
|
小计
|
416
|
4378
|
-42
|
||||||||||
|
黄金
|
1307
|
257.30
|
257.00
|
259.05
|
257.00
|
259.05
|
257.95
|
1.75
|
0.65
|
10
|
24
|
-4
|
|
|
1308
|
259.80
|
257.75
|
258.75
|
257.70
|
257.70
|
257.85
|
-2.10
|
-1.95
|
20
|
146
|
-14
|
||
|
1309
|
259.15
|
257.25
|
259.05
|
256.50
|
257.80
|
257.50
|
-1.35
|
-1.65
|
102
|
322
|
-2
|
||
|
1310
|
256.90
|
257.30
|
258.60
|
257.25
|
258.20
|
258.00
|
1.30
|
1.10
|
78
|
110
|
-8
|
||
|
1311
|
258.05
|
257.85
|
260.40
|
257.85
|
259.00
|
258.75
|
0.95
|
0.70
|
16
|
74
|
-4
|
||
|
1312
|
258.80
|
257.85
|
259.55
|
256.70
|
257.90
|
258.00
|
-0.90
|
-0.80
|
97416
|
121454
|
-9032
|
||
|
1401
|
260.20
|
259.40
|
260.30
|
257.60
|
259.05
|
259.10
|
-1.15
|
-1.10
|
352
|
174
|
-128
|
||
|
1402
|
261.65
|
260.40
|
260.40
|
260.35
|
260.35
|
260.35
|
-1.30
|
-1.30
|
6
|
8
|
-2
|
||
|
1403
|
262.20
|
260.65
|
260.65
|
259.10
|
259.25
|
260.10
|
-2.95
|
-2.10
|
20
|
24
|
2
|
||
|
1404
|
262.75
|
258.70
|
260.50
|
258.70
|
260.50
|
259.60
|
-2.25
|
-3.15
|
4
|
38
|
-2
|
||
|
1405
|
262.50
|
259.35
|
259.35
|
-3.15
|
-3.15
|
18
|
0
|
||||||
|
1406
|
259.15
|
258.30
|
260.00
|
258.30
|
258.95
|
259.10
|
-0.20
|
-0.05
|
44
|
100
|
4
|
||
|
小计
|
98068
|
122492
|
-9190
|
||||||||||
|
白银
|
1307
|
3972
|
3943
|
3984
|
3910
|
3935
|
3948
|
-37
|
-24
|
840
|
1542
|
-24
|
|
|
1308
|
4002
|
3945
|
3980
|
3945
|
3965
|
3959
|
-37
|
-43
|
16
|
380
|
-2
|
||
|
1309
|
4000
|
3975
|
3993
|
3934
|
3966
|
3965
|
-34
|
-35
|
2086
|
5090
|
18
|
||
|
1310
|
4056
|
3986
|
4007
|
3980
|
4000
|
3993
|
-56
|
-63
|
54
|
692
|
16
|
||
|
1311
|
4078
|
4013
|
4047
|
3979
|
4022
|
4008
|
-56
|
-70
|
42
|
130
|
4
|
||
|
1312
|
4052
|
4020
|
4045
|
3981
|
4022
|
4017
|
-30
|
-35
|
442052
|
239350
|
-9678
|
||
|
1401
|
4084
|
4036
|
4061
|
4005
|
4050
|
4041
|
-34
|
-43
|
358
|
486
|
-22
|
||
|
1402
|
4081
|
4067
|
4067
|
4032
|
4054
|
4051
|
-27
|
-30
|
6
|
68
|
4
|
||
|
1403
|
4115
|
4078
|
4096
|
4058
|
4096
|
4076
|
-19
|
-39
|
94
|
1214
|
-14
|
||
|
1404
|
4152
|
4081
|
4093
|
4073
|
4093
|
4083
|
-59
|
-69
|
10
|
290
|
2
|
||
|
1405
|
4125
|
4095
|
4143
|
4095
|
4130
|
4125
|
5
|
0
|
34
|
104
|
-6
|
||
|
1406
|
4162
|
4135
|
4148
|
4096
|
4139
|
4117
|
-23
|
-45
|
200
|
428
|
30
|
||
|
小计
|
445792
|
249774
|
-9672
|
||||||||||
|
螺纹钢
|
1307
|
3196
|
3240
|
3252
|
3200
|
3249
|
3209
|
53
|
13
|
80
|
172
|
52
|
|
|
1308
|
3351
|
3338
|
3357
|
3324
|
3357
|
3335
|
6
|
-16
|
30
|
158
|
-10
|
||
|
1309
|
3440
|
3381
|
3426
|
3381
|
3416
|
3402
|
-24
|
-38
|
6352
|
4030
|
-298
|
||
|
1310
|
3468
|
3459
|
3466
|
3415
|
3456
|
3442
|
-12
|
-26
|
3419640
|
1513390
|
-159992
|
||
|
1311
|
3508
|
3481
|
3491
|
3446
|
3480
|
3472
|
-28
|
-36
|
268
|
716
|
94
|
||
|
1312
|
3535
|
3510
|
3515
|
3473
|
3515
|
3504
|
-20
|
-31
|
366
|
738
|
72
|
||
|
1401
|
3556
|
3540
|
3550
|
3483
|
3520
|
3507
|
-36
|
-49
|
1707844
|
644890
|
188432
|
||
|
1402
|
3595
|
3578
|
3578
|
3521
|
3561
|
3551
|
-34
|
-44
|
154
|
400
|
46
|
||
|
1403
|
3606
|
3592
|
3592
|
3530
|
3556
|
3557
|
-50
|
-49
|
8
|
328
|
-2
|
||
|
1404
|
3621
|
3584
|
3600
|
3577
|
3598
|
3593
|
-23
|
-28
|
16
|
238
|
-4
|
||
|
1405
|
3656
|
3631
|
3645
|
3580
|
3616
|
3603
|
-40
|
-53
|
1800
|
3510
|
334
|
||
|
1406
|
3650
|
3650
|
3650
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
5136558
|
2168572
|
28724
|
||||||||||
