|
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
|
50900
|
51120
|
51120
|
50450
|
50500
|
50840
|
-400
|
-60
|
4890
|
8250
|
-3190
|
||
|
1308
|
50760
|
51120
|
51120
|
50220
|
50230
|
50670
|
-530
|
-90
|
18658
|
59642
|
-1186
|
||
|
1309
|
50630
|
50970
|
51000
|
50060
|
50070
|
50580
|
-560
|
-50
|
23826
|
69506
|
-4696
|
||
|
1310
|
50480
|
50860
|
50860
|
49880
|
49910
|
50390
|
-570
|
-90
|
117150
|
163872
|
-10408
|
||
|
1311
|
50300
|
50700
|
50730
|
49680
|
49690
|
50230
|
-610
|
-70
|
578134
|
311948
|
-4984
|
||
|
1312
|
50180
|
50620
|
50660
|
49550
|
49590
|
50070
|
-590
|
-110
|
47980
|
74234
|
4086
|
||
|
1401
|
50140
|
50380
|
50530
|
49490
|
49510
|
50130
|
-630
|
-10
|
9082
|
16856
|
470
|
||
|
1402
|
49970
|
50590
|
50590
|
49510
|
49580
|
50030
|
-390
|
60
|
1482
|
4398
|
54
|
||
|
1403
|
50070
|
50400
|
50500
|
49560
|
49620
|
50060
|
-450
|
-10
|
412
|
4456
|
14
|
||
|
1404
|
50210
|
50670
|
50670
|
49690
|
49690
|
50100
|
-520
|
-110
|
374
|
3618
|
114
|
||
|
1405
|
50240
|
50590
|
50630
|
49720
|
49730
|
50300
|
-510
|
60
|
402
|
2020
|
78
|
||
|
1406
|
50460
|
50500
|
50500
|
49680
|
49680
|
50280
|
-780
|
-180
|
150
|
1010
|
16
|
||
|
小计
|
802540
|
719810
|
-19632
|
||||||||||
|
铝
|
1307
|
14430
|
14400
|
14425
|
14350
|
14395
|
14395
|
-35
|
-35
|
1620
|
9750
|
-1230
|
|
|
1308
|
14425
|
14405
|
14410
|
14360
|
14370
|
14385
|
-55
|
-40
|
1138
|
26662
|
-52
|
||
|
1309
|
14395
|
14415
|
14415
|
14340
|
14360
|
14360
|
-35
|
-35
|
2146
|
35212
|
-1016
|
||
|
1310
|
14385
|
14390
|
14390
|
14320
|
14330
|
14350
|
-55
|
-35
|
5490
|
69464
|
-1220
|
||
|
1311
|
14375
|
14395
|
14395
|
14310
|
14330
|
14335
|
-45
|
-40
|
2620
|
42152
|
702
|
||
|
1312
|
14365
|
14365
|
14365
|
14315
|
14330
|
14335
|
-35
|
-30
|
658
|
14642
|
-82
|
||
|
1401
|
14380
|
14380
|
14380
|
14320
|
14320
|
14335
|
-60
|
-45
|
148
|
2854
|
94
|
||
|
1402
|
14435
|
14385
|
14385
|
14385
|
14385
|
14385
|
-50
|
-50
|
2
|
496
|
-2
|
||
|
1403
|
14435
|
14380
|
14380
|
14375
|
14375
|
14375
|
-60
|
-60
|
14
|
176
|
14
|
||
|
1404
|
14440
|
14415
|
14415
|
14415
|
14415
|
14415
|
-25
|
-25
|
6
|
28
|
4
|
||
|
1405
|
14450
|
14450
|
14450
|
0
|
0
|
102
|
0
|
||||||
|
1406
|
14570
|
14570
|
14570
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
13842
|
201540
|
-2788
|
||||||||||
|
锌
|
1307
|
14735
|
14730
|
14730
|
14550
|
14550
|
14610
|
-185
|
-125
|
1080
|
5470
|
-170
|
|
|
1308
|
14720
|
14710
|
14720
|
14605
|
14605
|
14675
|
-115
|
-45
|
2614
|
19858
|
-1168
|
||
|
1309
|
14735
|
14745
|
14750
|
14630
|
14655
|
14680
|
-80
|
-55
|
7452
|
56030
|
-2910
|
||
|
1310
|
14755
|
14765
|
14765
|
14620
|
14660
|
14690
|
-95
|
-65
|
45982
|
154232
|
2586
|
||
|
1311
|
14780
|
14780
|
14785
|
14640
|
14670
|
14705
|
-110
|
-75
|
26372
|
69900
|
732
|
||
|
1312
|
14800
|
14820
|
14820
|
14660
|
14695
|
14715
|
-105
|
-85
|
2140
|
9192
|
418
|
||
|
1401
|
14810
|
14845
|
14845
|
14700
|
14720
|
14745
|
-90
|
-65
|
992
|
2594
|
776
|
||
|
1402
|
14845
|
14765
|
14765
|
-80
|
-80
|
228
|
0
|
||||||
|
1403
|
14915
|
14855
|
14855
|
14795
|
14795
|
14835
|
-120
|
-80
|
10
|
228
|
-2
|
||
|
1404
|
14955
|
14840
|
14840
|
-115
|
-115
|
68
|
0
|
||||||
|
1405
|
14720
|
14840
|
14840
|
14835
|
14835
|
14835
|
115
|
115
|
10
|
160
|
-4
|
||
|
1406
|
14695
|
14695
|
14695
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
86652
|
317962
|
258
|
||||||||||
|
铅
|
1307
|
13735
|
13700
|
13725
|
13680
|
13680
|
13705
|
-55
|
-30
|
78
|
1190
|
10
|
|
|
1308
|
13830
|
13805
|
13805
|
13770
|
13770
|
13780
|
-60
|
-50
|
64
|
1236
|
6
|
||
|
1309
|
13925
|
13905
|
13905
|
13865
|
13875
|
13880
|
-50
|
-45
|
84
|
2478
|
28
|
||
|
1310
|
14015
|
13980
|
13980
|
13950
|
13950
|
13965
|
-65
|
-50
|
8
|
362
|
0
|
||
|
1311
|
14045
|
14045
|
14045
|
0
|
0
|
16
|
0
|
||||||
|
1312
|
14185
|
14165
|
14165
|
-20
|
-20
|
6
|
0
|
||||||
|
1401
|
14320
|
14215
|
14215
|
14215
|
14215
|
14215
|
-105
|
-105
|
2
|
8
|
0
|
||
|
1402
|
14845
|
14345
|
14345
|
14345
|
14345
|
14345
|
-500
|
-500
|
2
|
2
|
2
|
||
|
1403
|
14860
|
14355
|
14355
|
-505
|
-505
|
0
|
|||||||
|
1404
|
14835
|
14335
|
14335
|
-500
|
-500
|
0
|
|||||||
|
1405
|
14970
|
14465
|
14465
|
-505
|
-505
|
0
|
|||||||
|
1406
|
14955
|
14955
|
14955
|
0
|
0
|
0
|
|||||||
|
小计
|
238
|
5298
|
46
|
||||||||||
|
黄金
|
1307
|
252.50
|
252.50
|
252.50
|
0.00
|
0.00
|
0
|
||||||
|
1308
|
260.00
|
259.85
|
259.85
|
259.70
|
259.70
|
259.70
|
-0.30
|
-0.30
|
8
|
88
|
0
|
||
|
1309
|
258.05
|
259.25
|
259.35
|
256.80
|
256.80
|
258.25
|
-1.25
|
0.20
|
28
|
258
|
0
|
||
|
1310
|
258.55
|
259.05
|
259.20
|
257.65
|
258.20
|
258.40
|
-0.35
|
-0.15
|
34
|
96
|
6
|
||
|
1311
|
258.25
|
258.25
|
258.95
|
256.45
|
257.85
|
258.25
|
-0.40
|
0.00
|
54
|
60
|
-6
|
||
|
1312
|
255.55
|
259.40
|
259.90
|
256.90
|
257.10
|
258.75
|
1.55
|
3.20
|
385378
|
133318
|
694
|
||
|
1401
|
260.10
|
260.40
|
261.10
|
258.30
|
258.40
|
259.80
|
-1.70
|
-0.30
|
488
|
686
|
-20
|
||
|
1402
|
258.70
|
258.80
|
259.40
|
257.65
|
258.50
|
258.80
|
-0.20
|
0.10
|
44
|
12
|
4
|
||
|
1403
|
257.50
|
260.45
|
260.45
|
260.45
|
260.45
|
260.45
|
2.95
|
2.95
|
2
|
30
|
0
|
||
|
1404
|
257.45
|
260.00
|
261.80
|
259.25
|
259.90
|
260.00
|
2.45
|
2.55
|
16
|
28
|
-8
|
||
|
1405
|
259.85
|
259.55
|
259.55
|
259.45
|
259.45
|
259.50
|
-0.40
|
-0.35
|
4
|
22
|
0
|
||
|
1406
|
259.90
|
259.90
|
259.90
|
257.05
|
257.60
|
259.05
|
-2.30
|
-0.85
|
216
|
562
|
48
|
||
|
小计
|
386272
|
135160
|
718
|
||||||||||
|
白银
|
1307
|
3983
|
3976
|
3978
|
3945
|
3945
|
3974
|
-38
|
-9
|
200
|
2552
|
108
|
|
|
1308
|
3966
|
4023
|
4023
|
3962
|
3962
|
3996
|
-4
|
30
|
82
|
376
|
6
|
||
|
1309
|
3983
|
4050
|
4050
|
3969
|
3979
|
4009
|
-4
|
26
|
1462
|
3896
|
-34
|
||
|
1310
|
4039
|
4069
|
4069
|
3994
|
3994
|
4041
|
-45
|
2
|
332
|
728
|
62
|
||
|
1311
|
4037
|
4064
|
4077
|
4019
|
4019
|
4062
|
-18
|
25
|
236
|
262
|
20
|
||
|
1312
|
4007
|
4089
|
4103
|
4019
|
4031
|
4070
|
24
|
63
|
1985888
|
309352
|
-3334
|
||
|
1401
|
4080
|
4100
|
4123
|
4040
|
4054
|
4086
|
-26
|
6
|
4128
|
1486
|
98
|
||
|
1402
|
4101
|
4128
|
4128
|
4080
|
4080
|
4106
|
-21
|
5
|
34
|
134
|
-4
|
||
|
1403
|
4079
|
4139
|
4143
|
4088
|
4088
|
4122
|
9
|
43
|
116
|
1290
|
26
|
||
|
1404
|
4123
|
4169
|
4169
|
4151
|
4162
|
4162
|
39
|
39
|
32
|
312
|
0
|
||
|
1405
|
4153
|
4157
|
4160
|
4119
|
4119
|
4152
|
-34
|
-1
|
12
|
100
|
-2
|
||
|
1406
|
4154
|
4192
|
4217
|
4134
|
4140
|
4177
|
-14
|
23
|
230
|
510
|
-8
|
||
|
小计
|
1992752
|
320998
|
-3062
|
||||||||||
|
螺纹钢
|
1307
|
3162
|
3162
|
3162
|
0
|
0
|
120
|
0
|
|||||
|
1308
|
3424
|
3428
|
3431
|
3402
|
3431
|
3420
|
7
|
-4
|
20
|
102
|
0
|
||
|
1309
|
3528
|
3514
|
3523
|
3507
|
3510
|
3515
|
-18
|
-13
|
608
|
3156
|
26
|
||
|
1310
|
3579
|
3568
|
3585
|
3555
|
3575
|
3572
|
-4
|
-7
|
141724
|
560918
|
-30398
|
||
|
1311
|
3617
|
3607
|
3617
|
3593
|
3611
|
3613
|
-6
|
-4
|
80
|
806
|
-14
|
||
|
1312
|
3640
|
3638
|
3650
|
3628
|
3647
|
3640
|
7
|
0
|
456
|
902
|
138
|
||
|
1401
|
3659
|
3646
|
3668
|
3637
|
3656
|
3655
|
-3
|
-4
|
2696638
|
1381970
|
-29610
|
||
|
1402
|
3690
|
3673
|
3688
|
3669
|
3686
|
3678
|
-4
|
-12
|
96
|
336
|
-6
|
||
|
1403
|
3711
|
3705
|
3705
|
3701
|
3701
|
3703
|
-10
|
-8
|
30
|
388
|
10
|
||
|
1404
|
3705
|
3729
|
3729
|
3700
|
3708
|
3714
|
3
|
9
|
26
|
244
|
12
|
||
|
1405
|
3725
|
3703
|
3731
|
3699
|
3705
|
3713
|
-20
|
-12
|
6016
|
7980
|
2834
|
||
|
1406
|
3727
|
3723
|
3723
|
3723
|
3723
|
3723
|
-4
|
-4
|
2
|
14
|
0
|
||
|
小计
|
2845696
|
1956936
|
-57008
|
||||||||||
