|
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
|
48830
|
49810
|
49810
|
48680
|
48750
|
49070
|
-80
|
240
|
24670
|
46582
|
-628
|
||
|
1308
|
48610
|
49460
|
49630
|
48440
|
48560
|
48850
|
-50
|
240
|
12848
|
69060
|
-464
|
||
|
1309
|
48480
|
49380
|
49450
|
48250
|
48270
|
48740
|
-210
|
260
|
42660
|
109374
|
-856
|
||
|
1310
|
48200
|
49230
|
49260
|
47960
|
48060
|
48460
|
-140
|
260
|
925342
|
402712
|
20694
|
||
|
1311
|
48060
|
49090
|
49140
|
47870
|
47950
|
48370
|
-110
|
310
|
179232
|
119886
|
15900
|
||
|
1312
|
48120
|
49070
|
49150
|
47850
|
47920
|
48360
|
-200
|
240
|
29524
|
45142
|
3874
|
||
|
1401
|
48100
|
49010
|
49160
|
47900
|
47970
|
48440
|
-130
|
340
|
3708
|
10274
|
118
|
||
|
1402
|
48180
|
49170
|
49170
|
48000
|
48040
|
48490
|
-140
|
310
|
1054
|
5028
|
202
|
||
|
1403
|
48280
|
49420
|
49420
|
48140
|
48160
|
48670
|
-120
|
390
|
604
|
3506
|
56
|
||
|
1404
|
48350
|
49230
|
49270
|
48330
|
48330
|
48720
|
-20
|
370
|
148
|
2006
|
60
|
||
|
1405
|
48450
|
49500
|
49500
|
48420
|
48460
|
48790
|
10
|
340
|
242
|
1174
|
64
|
||
|
1406
|
48540
|
49700
|
49700
|
48550
|
48730
|
49090
|
190
|
550
|
168
|
674
|
66
|
||
|
小计
|
1220200
|
815418
|
39086
|
||||||||||
|
铝
|
1307
|
14385
|
14390
|
14410
|
14335
|
14365
|
14360
|
-20
|
-25
|
2550
|
21000
|
-1378
|
|
|
1308
|
14285
|
14330
|
14340
|
14230
|
14245
|
14300
|
-40
|
15
|
2712
|
33846
|
34
|
||
|
1309
|
14265
|
14385
|
14385
|
14230
|
14230
|
14270
|
-35
|
5
|
3498
|
45502
|
230
|
||
|
1310
|
14260
|
14330
|
14330
|
14230
|
14240
|
14260
|
-20
|
0
|
8442
|
69866
|
1470
|
||
|
1311
|
14265
|
14310
|
14310
|
14235
|
14245
|
14260
|
-20
|
-5
|
4750
|
31656
|
2436
|
||
|
1312
|
14270
|
14305
|
14305
|
14220
|
14260
|
14275
|
-10
|
5
|
1850
|
9002
|
1106
|
||
|
1401
|
14280
|
14300
|
14300
|
14280
|
14280
|
14295
|
0
|
15
|
120
|
2242
|
116
|
||
|
1402
|
14300
|
14315
|
14320
|
14275
|
14275
|
14310
|
-25
|
10
|
116
|
494
|
72
|
||
|
1403
|
14265
|
14330
|
14345
|
14330
|
14345
|
14330
|
80
|
65
|
104
|
174
|
102
|
||
|
1404
|
14380
|
14255
|
14430
|
14255
|
14385
|
14355
|
5
|
-25
|
14
|
28
|
-2
|
||
|
1405
|
14475
|
14430
|
14430
|
14390
|
14390
|
14410
|
-85
|
-65
|
12
|
88
|
0
|
||
|
1406
|
14815
|
14815
|
14815
|
0
|
0
|
0
|
|||||||
|
小计
|
24168
|
213898
|
4186
|
||||||||||
|
锌
|
1307
|
14335
|
14400
|
14445
|
14320
|
14325
|
14375
|
-10
|
40
|
2264
|
13888
|
118
|
|
|
1308
|
14325
|
14450
|
14455
|
14300
|
14305
|
14350
|
-20
|
25
|
3738
|
40550
|
-1642
|
||
|
1309
|
14325
|
14440
|
14465
|
14295
|
14315
|
14360
|
-10
|
35
|
25144
|
98250
|
-6824
|
||
|
1310
|
14335
|
14435
|
14500
|
14305
|
14315
|
14370
|
-20
|
35
|
77182
|
158128
|
10506
|
||
|
1311
|
14360
|
14475
|
14500
|
14335
|
14350
|
14405
|
-10
|
45
|
6638
|
33120
|
962
|
||
|
1312
|
14380
|
14490
|
14490
|
14355
|
14355
|
14410
|
-25
|
30
|
712
|
5822
|
418
|
||
|
1401
|
14450
|
14525
|
14555
|
14400
|
14415
|
14445
|
-35
|
-5
|
220
|
1278
|
82
|
||
|
1402
|
14470
|
14675
|
14675
|
14475
|
14475
|
14560
|
5
|
90
|
10
|
240
|
8
|
||
|
1403
|
14495
|
14600
|
14600
|
14510
|
14510
|
14555
|
15
|
60
|
36
|
190
|
26
|
||
|
1404
|
14500
|
14600
|
14600
|
14550
|
14550
|
14570
|
50
|
70
|
44
|
66
|
44
|
||
|
1405
|
14595
|
14665
|
14665
|
70
|
70
|
28
|
0
|
||||||
|
1406
|
14900
|
14970
|
14970
|
70
|
70
|
0
|
|||||||
|
小计
|
115988
|
351560
|
3698
|
||||||||||
|
铅
|
1307
|
13720
|
13760
|
13760
|
13720
|
13740
|
13740
|
20
|
20
|
54
|
1312
|
-4
|
|
|
1308
|
13775
|
13800
|
13810
|
13780
|
13780
|
13795
|
5
|
20
|
84
|
1044
|
-20
|
||
|
1309
|
13875
|
13905
|
13915
|
13870
|
13870
|
13895
|
-5
|
20
|
122
|
1870
|
50
|
||
|
1310
|
13940
|
13965
|
13965
|
13940
|
13950
|
13955
|
10
|
15
|
8
|
166
|
0
|
||
|
1311
|
14000
|
14015
|
14015
|
15
|
15
|
10
|
0
|
||||||
|
1312
|
14300
|
14315
|
14315
|
15
|
15
|
2
|
0
|
||||||
|
1401
|
14405
|
14350
|
14350
|
-55
|
-55
|
0
|
|||||||
|
1402
|
14860
|
14875
|
14875
|
15
|
15
|
0
|
|||||||
|
1403
|
14875
|
14890
|
14890
|
15
|
15
|
0
|
|||||||
|
1404
|
14850
|
14865
|
14865
|
15
|
15
|
0
|
|||||||
|
1405
|
14985
|
15000
|
15000
|
15
|
15
|
0
|
|||||||
|
1406
|
14970
|
14970
|
14970
|
0
|
0
|
0
|
|||||||
|
小计
|
268
|
4404
|
26
|
||||||||||
|
黄金
|
1307
|
257.95
|
257.95
|
258.45
|
252.90
|
252.90
|
256.45
|
-5.05
|
-1.50
|
12
|
24
|
0
|
|
|
1308
|
257.85
|
254.60
|
254.60
|
250.45
|
251.25
|
251.65
|
-6.60
|
-6.20
|
36
|
136
|
-10
|
||
|
1309
|
257.50
|
256.10
|
256.10
|
249.60
|
250.55
|
252.30
|
-6.95
|
-5.20
|
292
|
282
|
-40
|
||
|
1310
|
258.00
|
254.05
|
254.05
|
249.85
|
250.70
|
250.30
|
-7.30
|
-7.70
|
134
|
220
|
110
|
||
|
1311
|
258.75
|
251.45
|
252.90
|
251.45
|
252.90
|
252.15
|
-5.85
|
-6.60
|
20
|
76
|
2
|
||
|
1312
|
258.00
|
256.60
|
257.00
|
249.30
|
251.05
|
252.15
|
-6.95
|
-5.85
|
176738
|
129166
|
7712
|
||
|
1401
|
259.10
|
257.65
|
257.65
|
251.30
|
252.30
|
253.75
|
-6.80
|
-5.35
|
316
|
250
|
76
|
||
|
1402
|
260.35
|
254.85
|
255.60
|
252.05
|
252.05
|
254.15
|
-8.30
|
-6.20
|
6
|
8
|
0
|
||
|
1403
|
260.10
|
253.90
|
253.90
|
-6.20
|
-6.20
|
24
|
0
|
||||||
|
1404
|
259.60
|
253.40
|
253.40
|
-6.20
|
-6.20
|
38
|
0
|
||||||
|
1405
|
259.35
|
253.15
|
253.15
|
-6.20
|
-6.20
|
18
|
0
|
||||||
|
1406
|
259.10
|
257.35
|
257.35
|
251.05
|
253.50
|
253.65
|
-5.60
|
-5.45
|
68
|
126
|
26
|
||
|
小计
|
177622
|
130368
|
7876
|
||||||||||
|
白银
|
1307
|
3948
|
3935
|
3935
|
3733
|
3779
|
3799
|
-169
|
-149
|
1542
|
1632
|
90
|
|
|
1308
|
3959
|
3910
|
3910
|
3749
|
3799
|
3803
|
-160
|
-156
|
18
|
382
|
2
|
||
|
1309
|
3965
|
3965
|
3965
|
3755
|
3801
|
3822
|
-164
|
-143
|
3690
|
5182
|
92
|
||
|
1310
|
3993
|
3993
|
3993
|
3777
|
3814
|
3822
|
-179
|
-171
|
162
|
712
|
20
|
||
|
1311
|
4008
|
3971
|
3971
|
3800
|
3827
|
3847
|
-181
|
-161
|
166
|
152
|
22
|
||
|
1312
|
4017
|
4006
|
4011
|
3797
|
3856
|
3870
|
-161
|
-147
|
1142838
|
290462
|
51112
|
||
|
1401
|
4041
|
4021
|
4021
|
3827
|
3860
|
3893
|
-181
|
-148
|
718
|
526
|
40
|
||
|
1402
|
4051
|
3971
|
3971
|
3867
|
3877
|
3915
|
-174
|
-136
|
18
|
74
|
6
|
||
|
1403
|
4076
|
4067
|
4071
|
3873
|
3903
|
3912
|
-173
|
-164
|
176
|
1174
|
-40
|
||
|
1404
|
4083
|
3979
|
3979
|
3891
|
3915
|
3914
|
-168
|
-169
|
12
|
292
|
2
|
||
|
1405
|
4125
|
4045
|
4045
|
3916
|
3950
|
3973
|
-175
|
-152
|
52
|
100
|
-4
|
||
|
1406
|
4117
|
4105
|
4108
|
3909
|
3955
|
3981
|
-162
|
-136
|
692
|
554
|
126
|
||
|
小计
|
1150084
|
301242
|
51468
|
||||||||||
|
螺纹钢
|
1307
|
3209
|
3209
|
3257
|
3161
|
3188
|
3199
|
-21
|
-10
|
82
|
166
|
-6
|
|
|
1308
|
3335
|
3325
|
3325
|
-10
|
-10
|
158
|
0
|
||||||
|
1309
|
3402
|
3414
|
3427
|
3380
|
3400
|
3395
|
-2
|
-7
|
5728
|
3816
|
-214
|
||
|
1310
|
3442
|
3456
|
3469
|
3418
|
3425
|
3435
|
-17
|
-7
|
2039478
|
1494826
|
-18564
|
||
|
1311
|
3472
|
3484
|
3486
|
3447
|
3453
|
3453
|
-19
|
-19
|
150
|
708
|
-8
|
||
|
1312
|
3504
|
3495
|
3495
|
3450
|
3465
|
3466
|
-39
|
-38
|
122
|
782
|
44
|
||
|
1401
|
3507
|
3521
|
3530
|
3453
|
3473
|
3484
|
-34
|
-23
|
1408246
|
786782
|
141892
|
||
|
1402
|
3551
|
3544
|
3547
|
3496
|
3508
|
3519
|
-43
|
-32
|
82
|
384
|
-16
|
||
|
1403
|
3557
|
3557
|
3557
|
3519
|
3519
|
3534
|
-38
|
-23
|
10
|
328
|
0
|
||
|
1404
|
3593
|
3566
|
3566
|
3535
|
3552
|
3552
|
-41
|
-41
|
24
|
230
|
-8
|
||
|
1405
|
3603
|
3624
|
3624
|
3546
|
3561
|
3570
|
-42
|
-33
|
2252
|
4098
|
588
|
||
|
1406
|
3650
|
3616
|
3616
|
-34
|
-34
|
2
|
0
|
||||||
|
小计
|
3456174
|
2292280
|
123708
|
||||||||||
