|
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
|
49070
|
48980
|
49470
|
48900
|
49390
|
49210
|
320
|
140
|
21048
|
42546
|
-4036
|
||
|
1308
|
48850
|
48720
|
49280
|
48640
|
49190
|
49000
|
340
|
150
|
16972
|
67772
|
-1288
|
||
|
1309
|
48740
|
48580
|
49140
|
48440
|
49010
|
48800
|
270
|
60
|
35580
|
105824
|
-3550
|
||
|
1310
|
48460
|
48300
|
48920
|
48160
|
48780
|
48560
|
320
|
100
|
779004
|
369590
|
-33122
|
||
|
1311
|
48370
|
48220
|
48770
|
48040
|
48670
|
48430
|
300
|
60
|
160572
|
130788
|
10902
|
||
|
1312
|
48360
|
48230
|
48750
|
48030
|
48680
|
48450
|
320
|
90
|
30716
|
49518
|
4376
|
||
|
1401
|
48440
|
48180
|
48800
|
48060
|
48700
|
48420
|
260
|
-20
|
3310
|
10472
|
198
|
||
|
1402
|
48490
|
48180
|
48890
|
48170
|
48760
|
48530
|
270
|
40
|
490
|
4986
|
-42
|
||
|
1403
|
48670
|
48440
|
48960
|
48340
|
48890
|
48730
|
220
|
60
|
656
|
3612
|
106
|
||
|
1404
|
48720
|
48710
|
49100
|
48520
|
49090
|
49010
|
370
|
290
|
748
|
2622
|
616
|
||
|
1405
|
48790
|
48600
|
49290
|
48600
|
49200
|
48980
|
410
|
190
|
278
|
1278
|
104
|
||
|
1406
|
49090
|
48790
|
49490
|
48740
|
49360
|
49160
|
270
|
70
|
300
|
792
|
118
|
||
|
小计
|
1049674
|
789800
|
-25618
|
||||||||||
|
铝
|
1307
|
14360
|
14380
|
14400
|
14370
|
14390
|
14380
|
30
|
20
|
2584
|
19604
|
-1396
|
|
|
1308
|
14300
|
14280
|
14310
|
14280
|
14305
|
14295
|
5
|
-5
|
2150
|
33610
|
-236
|
||
|
1309
|
14270
|
14250
|
14305
|
14250
|
14285
|
14270
|
15
|
0
|
1744
|
45360
|
-142
|
||
|
1310
|
14260
|
14245
|
14320
|
14240
|
14290
|
14270
|
30
|
10
|
6712
|
70448
|
582
|
||
|
1311
|
14260
|
14225
|
14305
|
14225
|
14285
|
14270
|
25
|
10
|
2530
|
32300
|
644
|
||
|
1312
|
14275
|
14285
|
14330
|
14270
|
14330
|
14280
|
55
|
5
|
1040
|
9434
|
432
|
||
|
1401
|
14295
|
14330
|
14330
|
14330
|
14330
|
14330
|
35
|
35
|
2
|
2242
|
0
|
||
|
1402
|
14310
|
14335
|
14335
|
14335
|
14335
|
14335
|
25
|
25
|
2
|
494
|
0
|
||
|
1403
|
14330
|
14330
|
14330
|
0
|
0
|
174
|
0
|
||||||
|
1404
|
14355
|
14355
|
14355
|
0
|
0
|
28
|
0
|
||||||
|
1405
|
14410
|
14455
|
14480
|
14455
|
14480
|
14465
|
70
|
55
|
4
|
88
|
0
|
||
|
1406
|
14745
|
14745
|
14745
|
0
|
0
|
0
|
|||||||
|
小计
|
16768
|
213782
|
-116
|
||||||||||
|
锌
|
1307
|
14375
|
14355
|
14435
|
14335
|
14435
|
14395
|
60
|
20
|
1562
|
13450
|
-438
|
|
|
1308
|
14350
|
14325
|
14410
|
14310
|
14405
|
14370
|
55
|
20
|
1984
|
39650
|
-900
|
||
|
1309
|
14360
|
14340
|
14410
|
14315
|
14410
|
14380
|
50
|
20
|
11920
|
96288
|
-1962
|
||
|
1310
|
14370
|
14370
|
14440
|
14330
|
14420
|
14395
|
50
|
25
|
53890
|
159386
|
1258
|
||
|
1311
|
14405
|
14370
|
14455
|
14350
|
14440
|
14410
|
35
|
5
|
4660
|
34092
|
972
|
||
|
1312
|
14410
|
14400
|
14470
|
14400
|
14470
|
14430
|
60
|
20
|
686
|
5960
|
138
|
||
|
1401
|
14445
|
14460
|
14505
|
14440
|
14490
|
14480
|
45
|
35
|
60
|
1302
|
24
|
||
|
1402
|
14560
|
14560
|
14560
|
0
|
0
|
240
|
0
|
||||||
|
1403
|
14555
|
14605
|
14605
|
14565
|
14565
|
14585
|
10
|
30
|
4
|
190
|
0
|
||
|
1404
|
14570
|
14600
|
14600
|
14600
|
14600
|
14600
|
30
|
30
|
4
|
70
|
4
|
||
|
1405
|
14665
|
14640
|
14640
|
14640
|
14640
|
14640
|
-25
|
-25
|
12
|
28
|
0
|
||
|
1406
|
14970
|
14790
|
14790
|
14665
|
14665
|
14725
|
-305
|
-245
|
4
|
2
|
2
|
||
|
小计
|
74786
|
350658
|
-902
|
||||||||||
|
铅
|
1307
|
13740
|
13740
|
13750
|
13730
|
13740
|
13740
|
0
|
0
|
96
|
1286
|
-26
|
|
|
1308
|
13795
|
13810
|
13835
|
13800
|
13830
|
13815
|
35
|
20
|
48
|
1038
|
-6
|
||
|
1309
|
13895
|
13930
|
13945
|
13885
|
13940
|
13920
|
45
|
25
|
148
|
1902
|
32
|
||
|
1310
|
13955
|
13995
|
13995
|
13980
|
13980
|
13985
|
25
|
30
|
4
|
166
|
0
|
||
|
1311
|
14015
|
14045
|
14045
|
30
|
30
|
10
|
0
|
||||||
|
1312
|
14315
|
14235
|
14235
|
-80
|
-80
|
2
|
0
|
||||||
|
1401
|
14350
|
14380
|
14380
|
30
|
30
|
0
|
|||||||
|
1402
|
14875
|
14905
|
14905
|
30
|
30
|
0
|
|||||||
|
1403
|
14890
|
14920
|
14920
|
30
|
30
|
0
|
|||||||
|
1404
|
14865
|
14895
|
14895
|
30
|
30
|
0
|
|||||||
|
1405
|
15000
|
15030
|
15030
|
30
|
30
|
0
|
|||||||
|
1406
|
14985
|
14985
|
14985
|
0
|
0
|
0
|
|||||||
|
小计
|
296
|
4404
|
0
|
||||||||||
|
黄金
|
1307
|
256.45
|
249.05
|
252.05
|
248.80
|
252.05
|
249.60
|
-4.40
|
-6.85
|
40
|
12
|
-12
|
|
|
1308
|
251.65
|
251.00
|
251.40
|
251.00
|
251.40
|
251.30
|
-0.25
|
-0.35
|
8
|
128
|
-8
|
||
|
1309
|
252.30
|
247.15
|
251.35
|
247.15
|
250.25
|
249.90
|
-2.05
|
-2.40
|
112
|
272
|
-10
|
||
|
1310
|
250.30
|
250.35
|
252.10
|
249.75
|
250.80
|
251.10
|
0.50
|
0.80
|
86
|
204
|
-16
|
||
|
1311
|
252.15
|
249.45
|
250.90
|
249.15
|
250.25
|
249.75
|
-1.90
|
-2.40
|
38
|
66
|
-10
|
||
|
1312
|
252.15
|
248.35
|
251.40
|
248.30
|
250.50
|
250.00
|
-1.65
|
-2.15
|
136470
|
121770
|
-7396
|
||
|
1401
|
253.75
|
250.35
|
252.40
|
250.00
|
251.65
|
251.30
|
-2.10
|
-2.45
|
212
|
258
|
8
|
||
|
1402
|
254.15
|
251.45
|
252.10
|
251.45
|
252.10
|
251.70
|
-2.05
|
-2.45
|
6
|
10
|
2
|
||
|
1403
|
253.90
|
251.45
|
251.45
|
-2.45
|
-2.45
|
24
|
0
|
||||||
|
1404
|
253.40
|
251.35
|
251.60
|
251.35
|
251.60
|
251.45
|
-1.80
|
-1.95
|
4
|
36
|
-2
|
||
|
1405
|
253.15
|
251.50
|
251.85
|
251.50
|
251.85
|
251.65
|
-1.30
|
-1.50
|
4
|
20
|
2
|
||
|
1406
|
253.65
|
251.25
|
252.35
|
249.40
|
251.60
|
251.15
|
-2.05
|
-2.50
|
206
|
240
|
114
|
||
|
小计
|
137186
|
123040
|
-7328
|
||||||||||
|
白银
|
1307
|
3799
|
3768
|
3798
|
3726
|
3763
|
3766
|
-36
|
-33
|
898
|
1812
|
180
|
|
|
1308
|
3803
|
3764
|
3784
|
3752
|
3769
|
3766
|
-34
|
-37
|
130
|
388
|
6
|
||
|
1309
|
3822
|
3781
|
3817
|
3742
|
3786
|
3787
|
-36
|
-35
|
3402
|
4648
|
-534
|
||
|
1310
|
3822
|
3815
|
3839
|
3779
|
3779
|
3810
|
-43
|
-12
|
174
|
654
|
-58
|
||
|
1311
|
3847
|
3847
|
3847
|
3772
|
3814
|
3799
|
-33
|
-48
|
116
|
150
|
-2
|
||
|
1312
|
3870
|
3832
|
3874
|
3795
|
3838
|
3837
|
-32
|
-33
|
849368
|
281474
|
-8988
|
||
|
1401
|
3893
|
3839
|
3896
|
3803
|
3865
|
3851
|
-28
|
-42
|
940
|
526
|
0
|
||
|
1402
|
3915
|
3880
|
3908
|
3838
|
3846
|
3867
|
-69
|
-48
|
26
|
80
|
6
|
||
|
1403
|
3912
|
3899
|
3925
|
3883
|
3898
|
3900
|
-14
|
-12
|
116
|
1174
|
0
|
||
|
1404
|
3914
|
3939
|
3942
|
3887
|
3919
|
3917
|
5
|
3
|
44
|
294
|
2
|
||
|
1405
|
3973
|
3939
|
3950
|
3911
|
3927
|
3930
|
-46
|
-43
|
26
|
102
|
2
|
||
|
1406
|
3981
|
3933
|
3980
|
3903
|
3939
|
3943
|
-42
|
-38
|
374
|
618
|
64
|
||
|
小计
|
855614
|
291920
|
-9322
|
||||||||||
|
螺纹钢
|
1307
|
3199
|
3180
|
3220
|
3180
|
3190
|
3201
|
-9
|
2
|
12
|
166
|
0
|
|
|
1308
|
3325
|
3324
|
3370
|
3324
|
3370
|
3345
|
45
|
20
|
10
|
158
|
0
|
||
|
1309
|
3395
|
3405
|
3455
|
3384
|
3440
|
3429
|
45
|
34
|
5740
|
3750
|
-66
|
||
|
1310
|
3435
|
3435
|
3486
|
3415
|
3471
|
3459
|
36
|
24
|
2095732
|
1285126
|
-209700
|
||
|
1311
|
3453
|
3418
|
3503
|
3418
|
3502
|
3469
|
49
|
16
|
244
|
760
|
52
|
||
|
1312
|
3466
|
3447
|
3530
|
3445
|
3513
|
3500
|
47
|
34
|
150
|
710
|
-72
|
||
|
1401
|
3484
|
3482
|
3547
|
3442
|
3531
|
3508
|
47
|
24
|
2713646
|
841920
|
55138
|
||
|
1402
|
3519
|
3494
|
3575
|
3492
|
3560
|
3532
|
41
|
13
|
68
|
372
|
-12
|
||
|
1403
|
3534
|
3511
|
3575
|
3511
|
3575
|
3564
|
41
|
30
|
252
|
404
|
76
|
||
|
1404
|
3552
|
3610
|
3610
|
3588
|
3598
|
3599
|
46
|
47
|
18
|
226
|
-4
|
||
|
1405
|
3570
|
3563
|
3621
|
3538
|
3609
|
3587
|
39
|
17
|
2810
|
3928
|
-170
|
||
|
1406
|
3616
|
3599
|
3599
|
3599
|
3599
|
3599
|
-17
|
-17
|
2
|
4
|
2
|
||
|
小计
|
4818684
|
2137524
|
-154756
|
||||||||||
