|
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
|
50840
|
50510
|
50700
|
50330
|
50560
|
50500
|
-280
|
-340
|
4510
|
6110
|
-2140
|
||
|
1308
|
50670
|
50230
|
50680
|
50180
|
50400
|
50440
|
-270
|
-230
|
22040
|
60186
|
544
|
||
|
1309
|
50580
|
50090
|
50560
|
50000
|
50240
|
50250
|
-340
|
-330
|
17394
|
68436
|
-1070
|
||
|
1310
|
50390
|
49970
|
50430
|
49820
|
50090
|
50110
|
-300
|
-280
|
97668
|
159280
|
-4592
|
||
|
1311
|
50230
|
49730
|
50290
|
49630
|
49890
|
49950
|
-340
|
-280
|
642844
|
322974
|
11026
|
||
|
1312
|
50070
|
49600
|
50160
|
49510
|
49750
|
49830
|
-320
|
-240
|
57238
|
78736
|
4502
|
||
|
1401
|
50130
|
49400
|
50100
|
49400
|
49670
|
49750
|
-460
|
-380
|
8032
|
17356
|
500
|
||
|
1402
|
50030
|
49560
|
50100
|
49480
|
49700
|
49740
|
-330
|
-290
|
2122
|
4462
|
64
|
||
|
1403
|
50060
|
49620
|
50050
|
49520
|
49760
|
49720
|
-300
|
-340
|
188
|
4452
|
-4
|
||
|
1404
|
50100
|
49690
|
50130
|
49540
|
49810
|
49780
|
-290
|
-320
|
420
|
3612
|
-6
|
||
|
1405
|
50300
|
50110
|
50150
|
49700
|
49850
|
49910
|
-450
|
-390
|
184
|
1994
|
-26
|
||
|
1406
|
50280
|
49840
|
50280
|
49760
|
49900
|
49980
|
-380
|
-300
|
180
|
1022
|
12
|
||
|
小计
|
852820
|
728620
|
8810
|
||||||||||
|
铝
|
1307
|
14395
|
14380
|
14380
|
14330
|
14330
|
14355
|
-65
|
-40
|
2590
|
8180
|
-1570
|
|
|
1308
|
14385
|
14400
|
14400
|
14330
|
14330
|
14375
|
-55
|
-10
|
3784
|
24994
|
-1668
|
||
|
1309
|
14360
|
14370
|
14380
|
14320
|
14340
|
14360
|
-20
|
0
|
3880
|
33896
|
-1316
|
||
|
1310
|
14350
|
14350
|
14370
|
14305
|
14345
|
14355
|
-5
|
5
|
6060
|
69160
|
-304
|
||
|
1311
|
14335
|
14345
|
14370
|
14330
|
14355
|
14350
|
20
|
15
|
3450
|
41908
|
-244
|
||
|
1312
|
14335
|
14355
|
14370
|
14330
|
14355
|
14350
|
20
|
15
|
2398
|
15700
|
1058
|
||
|
1401
|
14335
|
14355
|
14380
|
14355
|
14380
|
14370
|
45
|
35
|
274
|
2722
|
-132
|
||
|
1402
|
14385
|
14385
|
14390
|
14365
|
14365
|
14370
|
-20
|
-15
|
50
|
540
|
44
|
||
|
1403
|
14375
|
14380
|
14400
|
14380
|
14400
|
14385
|
25
|
10
|
24
|
186
|
10
|
||
|
1404
|
14415
|
14425
|
14425
|
10
|
10
|
28
|
0
|
||||||
|
1405
|
14450
|
14430
|
14430
|
14430
|
14430
|
14430
|
-20
|
-20
|
2
|
102
|
0
|
||
|
1406
|
14570
|
14560
|
14565
|
14440
|
14495
|
14520
|
-75
|
-50
|
132
|
2
|
0
|
||
|
小计
|
22644
|
197418
|
-4122
|
||||||||||
|
锌
|
1307
|
14610
|
14650
|
14680
|
14650
|
14670
|
14665
|
60
|
55
|
2280
|
5940
|
470
|
|
|
1308
|
14675
|
14670
|
14700
|
14660
|
14680
|
14680
|
5
|
5
|
1914
|
18632
|
-1226
|
||
|
1309
|
14680
|
14680
|
14700
|
14650
|
14670
|
14680
|
-10
|
0
|
4654
|
54638
|
-1392
|
||
|
1310
|
14690
|
14680
|
14720
|
14660
|
14690
|
14695
|
0
|
5
|
33194
|
151056
|
-3176
|
||
|
1311
|
14705
|
14700
|
14745
|
14675
|
14710
|
14710
|
5
|
5
|
23058
|
74324
|
4424
|
||
|
1312
|
14715
|
14695
|
14755
|
14695
|
14730
|
14730
|
15
|
15
|
1352
|
10046
|
854
|
||
|
1401
|
14745
|
14710
|
14780
|
14710
|
14755
|
14760
|
10
|
15
|
170
|
2670
|
76
|
||
|
1402
|
14765
|
14775
|
14775
|
14775
|
14775
|
14775
|
10
|
10
|
2
|
226
|
-2
|
||
|
1403
|
14835
|
14825
|
14825
|
14825
|
14825
|
14825
|
-10
|
-10
|
2
|
228
|
0
|
||
|
1404
|
14840
|
14825
|
14825
|
-15
|
-15
|
68
|
0
|
||||||
|
1405
|
14835
|
14855
|
14885
|
14855
|
14875
|
14865
|
40
|
30
|
24
|
146
|
-14
|
||
|
1406
|
14695
|
14875
|
14920
|
14830
|
14895
|
14880
|
200
|
185
|
106
|
4
|
2
|
||
|
小计
|
66756
|
317978
|
16
|
||||||||||
|
铅
|
1307
|
13705
|
13705
|
13730
|
13700
|
13710
|
13715
|
5
|
10
|
126
|
1236
|
46
|
|
|
1308
|
13780
|
13775
|
13810
|
13775
|
13795
|
13795
|
15
|
15
|
94
|
1254
|
18
|
||
|
1309
|
13880
|
13900
|
13905
|
13870
|
13890
|
13885
|
10
|
5
|
66
|
2500
|
22
|
||
|
1310
|
13965
|
13960
|
13980
|
13960
|
13960
|
13975
|
-5
|
10
|
28
|
386
|
24
|
||
|
1311
|
14045
|
14090
|
14090
|
14090
|
14090
|
14090
|
45
|
45
|
2
|
16
|
0
|
||
|
1312
|
14165
|
14165
|
14165
|
0
|
0
|
6
|
0
|
||||||
|
1401
|
14215
|
14250
|
14250
|
14220
|
14220
|
14235
|
5
|
20
|
4
|
8
|
0
|
||
|
1402
|
14345
|
14345
|
14345
|
0
|
0
|
2
|
0
|
||||||
|
1403
|
14355
|
14375
|
14375
|
20
|
20
|
0
|
|||||||
|
1404
|
14335
|
14355
|
14355
|
20
|
20
|
0
|
|||||||
|
1405
|
14465
|
14485
|
14485
|
20
|
20
|
0
|
|||||||
|
1406
|
14450
|
14450
|
14450
|
0
|
0
|
0
|
|||||||
|
小计
|
320
|
5408
|
110
|
||||||||||
|
黄金
|
1307
|
252.50
|
252.50
|
252.50
|
0.00
|
0.00
|
0
|
||||||
|
1308
|
259.70
|
258.90
|
260.25
|
258.70
|
259.90
|
259.65
|
0.20
|
-0.05
|
36
|
82
|
-6
|
||
|
1309
|
258.25
|
257.75
|
260.30
|
257.20
|
259.25
|
258.45
|
1.00
|
0.20
|
46
|
250
|
-8
|
||
|
1310
|
258.40
|
257.30
|
259.70
|
257.30
|
259.70
|
258.50
|
1.30
|
0.10
|
4
|
92
|
-4
|
||
|
1311
|
258.25
|
255.80
|
260.15
|
255.80
|
259.80
|
257.05
|
1.55
|
-1.20
|
132
|
56
|
-4
|
||
|
1312
|
258.75
|
256.95
|
260.90
|
256.65
|
259.15
|
258.30
|
0.40
|
-0.45
|
418104
|
136128
|
2810
|
||
|
1401
|
259.80
|
257.80
|
261.90
|
257.80
|
260.25
|
259.75
|
0.45
|
-0.05
|
468
|
710
|
24
|
||
|
1402
|
258.80
|
259.30
|
259.30
|
259.20
|
259.20
|
259.25
|
0.40
|
0.45
|
4
|
12
|
0
|
||
|
1403
|
260.45
|
260.90
|
260.90
|
0.45
|
0.45
|
30
|
0
|
||||||
|
1404
|
260.00
|
260.00
|
260.40
|
260.00
|
260.40
|
260.20
|
0.40
|
0.20
|
4
|
28
|
0
|
||
|
1405
|
259.50
|
258.45
|
260.95
|
258.45
|
260.75
|
260.10
|
1.25
|
0.60
|
8
|
20
|
-2
|
||
|
1406
|
259.05
|
257.10
|
261.10
|
256.75
|
259.20
|
259.30
|
0.15
|
0.25
|
106
|
574
|
12
|
||
|
小计
|
418912
|
137982
|
2822
|
||||||||||
|
白银
|
1307
|
3974
|
4050
|
4050
|
3980
|
3980
|
4005
|
6
|
31
|
228
|
2752
|
200
|
|
|
1308
|
3996
|
3964
|
4018
|
3964
|
3984
|
3997
|
-12
|
1
|
38
|
362
|
-14
|
||
|
1309
|
4009
|
3978
|
4052
|
3975
|
4000
|
4008
|
-9
|
-1
|
974
|
3710
|
-186
|
||
|
1310
|
4041
|
4009
|
4069
|
4000
|
4030
|
4027
|
-11
|
-14
|
188
|
676
|
-52
|
||
|
1311
|
4062
|
4027
|
4095
|
4026
|
4045
|
4044
|
-17
|
-18
|
62
|
260
|
-2
|
||
|
1312
|
4070
|
4033
|
4110
|
4030
|
4050
|
4057
|
-20
|
-13
|
1938500
|
316494
|
7142
|
||
|
1401
|
4086
|
4053
|
4126
|
4050
|
4066
|
4080
|
-20
|
-6
|
4368
|
1604
|
118
|
||
|
1402
|
4106
|
4083
|
4130
|
4071
|
4099
|
4106
|
-7
|
0
|
446
|
264
|
130
|
||
|
1403
|
4122
|
4096
|
4170
|
4096
|
4107
|
4129
|
-15
|
7
|
76
|
1294
|
4
|
||
|
1404
|
4162
|
4115
|
4115
|
4111
|
4111
|
4113
|
-51
|
-49
|
4
|
312
|
0
|
||
|
1405
|
4152
|
4135
|
4181
|
4122
|
4146
|
4146
|
-6
|
-6
|
14
|
94
|
-6
|
||
|
1406
|
4177
|
4137
|
4207
|
4136
|
4160
|
4180
|
-17
|
3
|
178
|
536
|
26
|
||
|
小计
|
1945076
|
328358
|
7360
|
||||||||||
|
螺纹钢
|
1307
|
3162
|
3162
|
3162
|
0
|
0
|
120
|
0
|
|||||
|
1308
|
3420
|
3451
|
3454
|
3421
|
3421
|
3433
|
1
|
13
|
14
|
100
|
-2
|
||
|
1309
|
3515
|
3520
|
3540
|
3519
|
3519
|
3529
|
4
|
14
|
742
|
3146
|
-10
|
||
|
1310
|
3572
|
3578
|
3606
|
3578
|
3581
|
3593
|
9
|
21
|
150674
|
544388
|
-16530
|
||
|
1311
|
3613
|
3646
|
3646
|
3618
|
3624
|
3630
|
11
|
17
|
46
|
784
|
-22
|
||
|
1312
|
3640
|
3661
|
3675
|
3641
|
3649
|
3658
|
9
|
18
|
30
|
896
|
-6
|
||
|
1401
|
3655
|
3666
|
3694
|
3659
|
3661
|
3675
|
6
|
20
|
2989772
|
1405440
|
23470
|
||
|
1402
|
3678
|
3689
|
3726
|
3684
|
3684
|
3698
|
6
|
20
|
140
|
358
|
22
|
||
|
1403
|
3703
|
3725
|
3726
|
3702
|
3702
|
3712
|
-1
|
9
|
20
|
386
|
-2
|
||
|
1404
|
3714
|
3695
|
3730
|
3695
|
3702
|
3712
|
-12
|
-2
|
20
|
232
|
-12
|
||
|
1405
|
3713
|
3712
|
3740
|
3708
|
3709
|
3724
|
-4
|
11
|
2762
|
8368
|
388
|
||
|
1406
|
3723
|
3723
|
3723
|
0
|
0
|
14
|
0
|
||||||
|
小计
|
3144220
|
1964232
|
7296
|
||||||||||
