|
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
|
49530
|
49760
|
50010
|
49580
|
49810
|
49840
|
280
|
310
|
16540
|
19010
|
-3620
|
||
|
1308
|
49310
|
49480
|
49830
|
49290
|
49550
|
49600
|
240
|
290
|
14812
|
60310
|
948
|
||
|
1309
|
49150
|
49250
|
49640
|
49100
|
49310
|
49400
|
160
|
250
|
22058
|
82686
|
-3068
|
||
|
1310
|
48940
|
49060
|
49470
|
48880
|
49150
|
49200
|
210
|
260
|
243410
|
218758
|
-23222
|
||
|
1311
|
48740
|
48860
|
49260
|
48650
|
48910
|
49000
|
170
|
260
|
644212
|
313072
|
27566
|
||
|
1312
|
48600
|
48750
|
49130
|
48520
|
48770
|
48850
|
170
|
250
|
45072
|
69412
|
6514
|
||
|
1401
|
48600
|
48620
|
49040
|
48480
|
48700
|
48800
|
100
|
200
|
8392
|
14014
|
284
|
||
|
1402
|
48530
|
48690
|
49000
|
48450
|
48700
|
48720
|
170
|
190
|
1524
|
4318
|
84
|
||
|
1403
|
48530
|
48770
|
49050
|
48550
|
48750
|
48880
|
220
|
350
|
406
|
4396
|
4
|
||
|
1404
|
48710
|
48800
|
49130
|
48590
|
48890
|
48960
|
180
|
250
|
438
|
2980
|
108
|
||
|
1405
|
48750
|
48870
|
49220
|
48670
|
48850
|
49000
|
100
|
250
|
582
|
1648
|
298
|
||
|
1406
|
48840
|
48890
|
49300
|
48710
|
49060
|
49050
|
220
|
210
|
150
|
890
|
8
|
||
|
小计
|
997596
|
791494
|
5904
|
||||||||||
|
铝
|
1307
|
14335
|
14360
|
14375
|
14340
|
14340
|
14360
|
5
|
25
|
1000
|
12650
|
-670
|
|
|
1308
|
14270
|
14310
|
14350
|
14300
|
14300
|
14320
|
30
|
50
|
1990
|
30202
|
-434
|
||
|
1309
|
14230
|
14260
|
14315
|
14245
|
14250
|
14275
|
20
|
45
|
3028
|
40796
|
-678
|
||
|
1310
|
14220
|
14260
|
14300
|
14225
|
14225
|
14260
|
5
|
40
|
6672
|
72968
|
202
|
||
|
1311
|
14220
|
14260
|
14285
|
14220
|
14225
|
14250
|
5
|
30
|
3416
|
41334
|
306
|
||
|
1312
|
14215
|
14250
|
14315
|
14225
|
14230
|
14250
|
15
|
35
|
1468
|
13736
|
298
|
||
|
1401
|
14235
|
14275
|
14295
|
14250
|
14250
|
14265
|
15
|
30
|
114
|
2714
|
36
|
||
|
1402
|
14260
|
14260
|
14260
|
0
|
0
|
498
|
0
|
||||||
|
1403
|
14300
|
14330
|
14330
|
14330
|
14330
|
14330
|
30
|
30
|
4
|
158
|
4
|
||
|
1404
|
14330
|
14330
|
14330
|
0
|
0
|
28
|
0
|
||||||
|
1405
|
14350
|
14350
|
14350
|
0
|
0
|
102
|
0
|
||||||
|
1406
|
14575
|
14575
|
14685
|
14500
|
14500
|
14570
|
-75
|
-5
|
38
|
2
|
2
|
||
|
小计
|
17730
|
215188
|
-934
|
||||||||||
|
锌
|
1307
|
14455
|
14540
|
14570
|
14530
|
14565
|
14550
|
110
|
95
|
550
|
6720
|
-430
|
|
|
1308
|
14440
|
14500
|
14560
|
14500
|
14550
|
14530
|
110
|
90
|
3500
|
26318
|
-2078
|
||
|
1309
|
14425
|
14500
|
14555
|
14500
|
14535
|
14530
|
110
|
105
|
6966
|
72866
|
-3910
|
||
|
1310
|
14435
|
14500
|
14560
|
14500
|
14530
|
14535
|
95
|
100
|
56358
|
155806
|
-4646
|
||
|
1311
|
14450
|
14510
|
14580
|
14510
|
14545
|
14545
|
95
|
95
|
19098
|
58528
|
-1600
|
||
|
1312
|
14465
|
14595
|
14595
|
14535
|
14565
|
14570
|
100
|
105
|
790
|
7284
|
364
|
||
|
1401
|
14490
|
14580
|
14615
|
14545
|
14600
|
14585
|
110
|
95
|
246
|
1528
|
88
|
||
|
1402
|
14540
|
14610
|
14610
|
14610
|
14610
|
14610
|
70
|
70
|
2
|
228
|
0
|
||
|
1403
|
14575
|
14755
|
14755
|
14660
|
14700
|
14695
|
125
|
120
|
14
|
212
|
12
|
||
|
1404
|
14605
|
14675
|
14675
|
14675
|
14675
|
14675
|
70
|
70
|
4
|
68
|
-2
|
||
|
1405
|
14640
|
14720
|
14720
|
80
|
80
|
164
|
0
|
||||||
|
1406
|
14695
|
14695
|
14695
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
87528
|
329724
|
-12202
|
||||||||||
|
铅
|
1307
|
13655
|
13750
|
13750
|
13700
|
13700
|
13710
|
45
|
55
|
76
|
1160
|
-42
|
|
|
1308
|
13745
|
13810
|
13810
|
13785
|
13790
|
13795
|
45
|
50
|
68
|
1210
|
-6
|
||
|
1309
|
13845
|
13900
|
13915
|
13885
|
13890
|
13895
|
45
|
50
|
106
|
2358
|
34
|
||
|
1310
|
13940
|
13975
|
13975
|
13970
|
13970
|
13970
|
30
|
30
|
28
|
318
|
28
|
||
|
1311
|
14025
|
14025
|
14025
|
0
|
0
|
16
|
0
|
||||||
|
1312
|
14155
|
14230
|
14230
|
14080
|
14080
|
14155
|
-75
|
0
|
4
|
6
|
0
|
||
|
1401
|
14370
|
14370
|
14370
|
0
|
0
|
0
|
|||||||
|
1402
|
14895
|
14895
|
14895
|
0
|
0
|
0
|
|||||||
|
1403
|
14910
|
14910
|
14910
|
0
|
0
|
0
|
|||||||
|
1404
|
14885
|
14885
|
14885
|
0
|
0
|
0
|
|||||||
|
1405
|
15020
|
15020
|
15020
|
0
|
0
|
0
|
|||||||
|
1406
|
15005
|
15005
|
15005
|
0
|
0
|
0
|
|||||||
|
小计
|
282
|
5068
|
14
|
||||||||||
|
黄金
|
1307
|
251.10
|
251.50
|
253.05
|
251.50
|
253.05
|
252.50
|
1.95
|
1.40
|
18
|
-12
|
||
|
1308
|
246.20
|
249.70
|
254.85
|
249.10
|
254.85
|
252.20
|
8.65
|
6.00
|
52
|
86
|
-14
|
||
|
1309
|
246.70
|
248.40
|
253.80
|
248.40
|
253.15
|
250.95
|
6.45
|
4.25
|
110
|
276
|
-10
|
||
|
1310
|
245.75
|
247.15
|
253.85
|
247.15
|
253.30
|
250.55
|
7.55
|
4.80
|
50
|
88
|
-8
|
||
|
1311
|
245.80
|
248.45
|
253.65
|
248.45
|
253.65
|
250.60
|
7.85
|
4.80
|
16
|
50
|
-2
|
||
|
1312
|
245.75
|
248.65
|
254.50
|
248.00
|
253.35
|
250.40
|
7.60
|
4.65
|
376336
|
137366
|
8450
|
||
|
1401
|
247.25
|
249.25
|
255.15
|
249.25
|
254.05
|
251.80
|
6.80
|
4.55
|
862
|
382
|
-76
|
||
|
1402
|
247.70
|
249.00
|
255.25
|
249.00
|
255.25
|
252.05
|
7.55
|
4.35
|
12
|
6
|
-4
|
||
|
1403
|
246.55
|
255.50
|
255.55
|
255.50
|
255.55
|
255.50
|
9.00
|
8.95
|
4
|
24
|
0
|
||
|
1404
|
247.10
|
250.05
|
255.00
|
250.05
|
255.00
|
252.15
|
7.90
|
5.05
|
12
|
30
|
0
|
||
|
1405
|
253.95
|
250.80
|
251.05
|
250.80
|
251.05
|
250.95
|
-2.90
|
-3.00
|
12
|
26
|
-4
|
||
|
1406
|
246.60
|
248.70
|
254.55
|
248.70
|
253.90
|
251.45
|
7.30
|
4.85
|
184
|
454
|
36
|
||
|
小计
|
377668
|
138788
|
8356
|
||||||||||
|
白银
|
1307
|
3767
|
3800
|
3893
|
3800
|
3872
|
3859
|
105
|
92
|
612
|
2184
|
-104
|
|
|
1308
|
3779
|
3811
|
3912
|
3809
|
3883
|
3848
|
104
|
69
|
56
|
360
|
-8
|
||
|
1309
|
3789
|
3815
|
3927
|
3815
|
3880
|
3866
|
91
|
77
|
1746
|
3930
|
32
|
||
|
1310
|
3813
|
3853
|
3930
|
3840
|
3918
|
3877
|
105
|
64
|
126
|
594
|
-12
|
||
|
1311
|
3834
|
3872
|
3952
|
3872
|
3933
|
3938
|
99
|
104
|
264
|
266
|
-56
|
||
|
1312
|
3843
|
3900
|
3985
|
3872
|
3940
|
3916
|
97
|
73
|
1773534
|
293266
|
-1862
|
||
|
1401
|
3868
|
3900
|
4003
|
3891
|
3961
|
3933
|
93
|
65
|
4174
|
1214
|
-84
|
||
|
1402
|
3887
|
3921
|
4009
|
3921
|
4009
|
3979
|
122
|
92
|
6
|
90
|
-2
|
||
|
1403
|
3902
|
3905
|
4030
|
3905
|
3999
|
3987
|
97
|
85
|
122
|
1266
|
-30
|
||
|
1404
|
3909
|
3971
|
4037
|
3971
|
4030
|
4009
|
121
|
100
|
42
|
316
|
2
|
||
|
1405
|
3925
|
3903
|
4066
|
3903
|
4035
|
4016
|
110
|
91
|
44
|
102
|
0
|
||
|
1406
|
3948
|
3983
|
4084
|
3978
|
4048
|
4022
|
100
|
74
|
468
|
614
|
-140
|
||
|
小计
|
1781194
|
304202
|
-2264
|
||||||||||
|
螺纹钢
|
1307
|
3162
|
3162
|
3162
|
0
|
0
|
120
|
0
|
|||||
|
1308
|
3401
|
3382
|
3409
|
3378
|
3388
|
3391
|
-13
|
-10
|
30
|
110
|
-16
|
||
|
1309
|
3484
|
3495
|
3509
|
3471
|
3493
|
3493
|
9
|
9
|
1226
|
3188
|
18
|
||
|
1310
|
3532
|
3540
|
3559
|
3521
|
3533
|
3539
|
1
|
7
|
248770
|
646422
|
-36744
|
||
|
1311
|
3559
|
3586
|
3586
|
3560
|
3563
|
3564
|
4
|
5
|
110
|
802
|
-20
|
||
|
1312
|
3571
|
3604
|
3609
|
3575
|
3579
|
3598
|
8
|
27
|
36
|
694
|
4
|
||
|
1401
|
3595
|
3612
|
3624
|
3587
|
3597
|
3606
|
2
|
11
|
2856884
|
1207044
|
51388
|
||
|
1402
|
3630
|
3651
|
3657
|
3624
|
3624
|
3638
|
-6
|
8
|
126
|
304
|
12
|
||
|
1403
|
3629
|
3650
|
3650
|
3637
|
3637
|
3640
|
8
|
11
|
10
|
380
|
6
|
||
|
1404
|
3654
|
3674
|
3684
|
3650
|
3656
|
3664
|
2
|
10
|
22
|
234
|
2
|
||
|
1405
|
3674
|
3663
|
3695
|
3663
|
3672
|
3681
|
-2
|
7
|
1336
|
4552
|
-6
|
||
|
1406
|
3688
|
3668
|
3668
|
3668
|
3668
|
3668
|
-20
|
-20
|
2
|
10
|
2
|
||
|
小计
|
3108552
|
1863860
|
14646
|
||||||||||
