|
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
|
||
|
1308
|
50700
|
50050
|
50240
|
49910
|
50130
|
50020
|
-570
|
-680
|
18694
|
59170
|
-146
|
||
|
1309
|
50570
|
50030
|
50110
|
49760
|
49990
|
49880
|
-580
|
-690
|
13288
|
66834
|
-388
|
||
|
1310
|
50410
|
49950
|
49950
|
49590
|
49880
|
49720
|
-530
|
-690
|
67938
|
142650
|
-6352
|
||
|
1311
|
50260
|
49750
|
49780
|
49370
|
49690
|
49540
|
-570
|
-720
|
623288
|
338010
|
3846
|
||
|
1312
|
50190
|
49600
|
49660
|
49260
|
49580
|
49420
|
-610
|
-770
|
76692
|
92050
|
6248
|
||
|
1401
|
50130
|
49620
|
49620
|
49190
|
49550
|
49370
|
-580
|
-760
|
8258
|
19182
|
932
|
||
|
1402
|
50170
|
49620
|
49620
|
49230
|
49530
|
49360
|
-640
|
-810
|
1124
|
4580
|
98
|
||
|
1403
|
49970
|
49520
|
49570
|
49260
|
49570
|
49360
|
-400
|
-610
|
312
|
4476
|
16
|
||
|
1404
|
50090
|
49440
|
49620
|
49340
|
49620
|
49420
|
-470
|
-670
|
128
|
3674
|
32
|
||
|
1405
|
50250
|
49500
|
49670
|
49380
|
49600
|
49490
|
-650
|
-760
|
162
|
2040
|
18
|
||
|
1406
|
50290
|
49780
|
49780
|
49410
|
49650
|
49560
|
-640
|
-730
|
84
|
1076
|
14
|
||
|
1407
|
50000
|
49600
|
49600
|
49600
|
49600
|
49600
|
-400
|
-400
|
2
|
6
|
-2
|
||
|
小计
|
809970
|
733748
|
4316
|
||||||||||
|
铝
|
1308
|
14350
|
14315
|
14360
|
14315
|
14325
|
14330
|
-25
|
-20
|
1630
|
21946
|
-756
|
|
|
1309
|
14335
|
14310
|
14350
|
14290
|
14305
|
14310
|
-30
|
-25
|
836
|
33382
|
-50
|
||
|
1310
|
14330
|
14305
|
14350
|
14285
|
14295
|
14310
|
-35
|
-20
|
4118
|
66566
|
-890
|
||
|
1311
|
14335
|
14300
|
14345
|
14285
|
14300
|
14305
|
-35
|
-30
|
3364
|
45552
|
1430
|
||
|
1312
|
14340
|
14300
|
14350
|
14280
|
14295
|
14305
|
-45
|
-35
|
2192
|
21356
|
1428
|
||
|
1401
|
14350
|
14325
|
14350
|
14315
|
14315
|
14325
|
-35
|
-25
|
326
|
2902
|
128
|
||
|
1402
|
14375
|
14375
|
14375
|
0
|
0
|
542
|
0
|
||||||
|
1403
|
14400
|
14400
|
14400
|
0
|
0
|
184
|
0
|
||||||
|
1404
|
14425
|
14425
|
14425
|
0
|
0
|
28
|
0
|
||||||
|
1405
|
14455
|
14455
|
14455
|
0
|
0
|
100
|
0
|
||||||
|
1406
|
14520
|
14520
|
14520
|
0
|
0
|
2
|
0
|
||||||
|
1407
|
14520
|
14520
|
14520
|
0
|
0
|
0
|
|||||||
|
小计
|
12466
|
192560
|
1290
|
||||||||||
|
锌
|
1308
|
14665
|
14580
|
14580
|
14505
|
14505
|
14535
|
-160
|
-130
|
3212
|
16248
|
-1136
|
|
|
1309
|
14660
|
14570
|
14570
|
14505
|
14520
|
14525
|
-140
|
-135
|
3144
|
50426
|
-916
|
||
|
1310
|
14665
|
14555
|
14575
|
14510
|
14520
|
14535
|
-145
|
-130
|
36368
|
140950
|
-3708
|
||
|
1311
|
14680
|
14580
|
14585
|
14515
|
14530
|
14540
|
-150
|
-140
|
40966
|
86058
|
6666
|
||
|
1312
|
14685
|
14630
|
14630
|
14535
|
14560
|
14550
|
-125
|
-135
|
8174
|
16288
|
4594
|
||
|
1401
|
14710
|
14600
|
14605
|
14550
|
14580
|
14580
|
-130
|
-130
|
324
|
2974
|
194
|
||
|
1402
|
14760
|
14625
|
14635
|
14595
|
14595
|
14615
|
-165
|
-145
|
6
|
224
|
-2
|
||
|
1403
|
14740
|
14650
|
14650
|
14650
|
14650
|
14650
|
-90
|
-90
|
22
|
250
|
20
|
||
|
1404
|
14825
|
14700
|
14700
|
14700
|
14700
|
14700
|
-125
|
-125
|
20
|
88
|
20
|
||
|
1405
|
14865
|
14765
|
14765
|
14765
|
14765
|
14765
|
-100
|
-100
|
2
|
144
|
0
|
||
|
1406
|
14880
|
14880
|
14880
|
0
|
0
|
4
|
0
|
||||||
|
1407
|
14880
|
14880
|
14880
|
0
|
0
|
0
|
|||||||
|
小计
|
92238
|
313654
|
5732
|
||||||||||
|
铅
|
1308
|
13795
|
13755
|
13775
|
13730
|
13750
|
13745
|
-45
|
-50
|
232
|
1262
|
12
|
|
|
1309
|
13885
|
13855
|
13870
|
13830
|
13845
|
13845
|
-40
|
-40
|
226
|
2488
|
-38
|
||
|
1310
|
13975
|
13950
|
13965
|
13930
|
13945
|
13945
|
-30
|
-30
|
254
|
618
|
114
|
||
|
1311
|
14090
|
14040
|
14040
|
-50
|
-50
|
16
|
0
|
||||||
|
1312
|
14165
|
14165
|
14165
|
0
|
0
|
6
|
0
|
||||||
|
1401
|
14255
|
14240
|
14240
|
-15
|
-15
|
8
|
0
|
||||||
|
1402
|
14345
|
14345
|
14345
|
0
|
0
|
2
|
0
|
||||||
|
1403
|
14400
|
14370
|
14370
|
-30
|
-30
|
0
|
|||||||
|
1404
|
14355
|
14325
|
14325
|
-30
|
-30
|
0
|
|||||||
|
1405
|
14485
|
14455
|
14455
|
-30
|
-30
|
0
|
|||||||
|
1406
|
14470
|
14470
|
14470
|
0
|
0
|
0
|
|||||||
|
1407
|
14470
|
14470
|
14470
|
0
|
0
|
0
|
|||||||
|
小计
|
712
|
4400
|
88
|
||||||||||
|
黄金
|
1308
|
260.50
|
260.30
|
260.30
|
255.00
|
255.00
|
258.50
|
-5.50
|
-2.00
|
6
|
74
|
0
|
|
|
1309
|
259.50
|
255.90
|
257.80
|
255.40
|
256.10
|
256.20
|
-3.40
|
-3.30
|
66
|
240
|
18
|
||
|
1310
|
259.10
|
259.80
|
260.60
|
255.55
|
255.55
|
258.05
|
-3.55
|
-1.05
|
24
|
80
|
4
|
||
|
1311
|
259.50
|
259.85
|
260.90
|
254.55
|
255.80
|
259.15
|
-3.70
|
-0.35
|
84
|
62
|
-8
|
||
|
1312
|
260.15
|
260.35
|
261.50
|
255.10
|
256.60
|
258.30
|
-3.55
|
-1.85
|
533216
|
141674
|
10948
|
||
|
1401
|
261.20
|
261.90
|
262.70
|
256.05
|
257.85
|
258.75
|
-3.35
|
-2.45
|
782
|
582
|
-50
|
||
|
1402
|
260.65
|
258.20
|
258.20
|
-2.45
|
-2.45
|
12
|
0
|
||||||
|
1403
|
262.25
|
259.80
|
259.80
|
-2.45
|
-2.45
|
30
|
0
|
||||||
|
1404
|
261.55
|
257.60
|
257.60
|
257.60
|
257.60
|
257.60
|
-3.95
|
-3.95
|
2
|
26
|
-2
|
||
|
1405
|
261.45
|
257.10
|
258.10
|
257.05
|
258.10
|
257.35
|
-3.35
|
-4.10
|
10
|
20
|
0
|
||
|
1406
|
259.85
|
261.20
|
261.20
|
255.90
|
256.45
|
256.95
|
-3.40
|
-2.90
|
262
|
688
|
94
|
||
|
1407
|
260.40
|
257.50
|
257.50
|
-2.90
|
-2.90
|
2
|
0
|
||||||
|
小计
|
534452
|
143490
|
11004
|
||||||||||
|
白银
|
1308
|
3990
|
4062
|
4062
|
3870
|
3887
|
3892
|
-103
|
-98
|
812
|
904
|
288
|
|
|
1309
|
3995
|
4048
|
4048
|
3863
|
3887
|
3899
|
-108
|
-96
|
902
|
3538
|
-34
|
||
|
1310
|
4023
|
3969
|
3969
|
3881
|
3904
|
3903
|
-119
|
-120
|
44
|
674
|
-22
|
||
|
1311
|
4042
|
4063
|
4072
|
3902
|
3935
|
3962
|
-107
|
-80
|
178
|
294
|
54
|
||
|
1312
|
4056
|
4072
|
4093
|
3914
|
3939
|
3988
|
-117
|
-68
|
2875250
|
344550
|
60736
|
||
|
1401
|
4077
|
4086
|
4112
|
3932
|
3958
|
4004
|
-119
|
-73
|
6376
|
2544
|
900
|
||
|
1402
|
4082
|
4124
|
4128
|
3961
|
3974
|
4062
|
-108
|
-20
|
96
|
246
|
-8
|
||
|
1403
|
4110
|
4142
|
4142
|
3976
|
3980
|
4013
|
-130
|
-97
|
122
|
1294
|
-2
|
||
|
1404
|
4129
|
4160
|
4160
|
3993
|
3993
|
4083
|
-136
|
-46
|
12
|
320
|
0
|
||
|
1405
|
4134
|
4169
|
4174
|
4015
|
4015
|
4049
|
-119
|
-85
|
26
|
102
|
8
|
||
|
1406
|
4160
|
4185
|
4193
|
4014
|
4039
|
4049
|
-121
|
-111
|
692
|
846
|
266
|
||
|
1407
|
4180
|
4180
|
4180
|
0
|
0
|
0
|
|||||||
|
小计
|
2884510
|
355312
|
62186
|
||||||||||
|
螺纹钢
|
1308
|
3490
|
3494
|
3494
|
3494
|
3494
|
3494
|
4
|
4
|
4
|
78
|
0
|
|
|
1309
|
3540
|
3529
|
3536
|
3524
|
3536
|
3530
|
-4
|
-10
|
268
|
2932
|
-96
|
||
|
1310
|
3597
|
3590
|
3595
|
3578
|
3590
|
3586
|
-7
|
-11
|
54292
|
494812
|
-15154
|
||
|
1311
|
3633
|
3622
|
3622
|
3620
|
3621
|
3620
|
-12
|
-13
|
18
|
794
|
8
|
||
|
1312
|
3664
|
3651
|
3661
|
3651
|
3661
|
3655
|
-3
|
-9
|
58
|
890
|
-2
|
||
|
1401
|
3686
|
3675
|
3682
|
3662
|
3680
|
3671
|
-6
|
-15
|
1863518
|
1309816
|
-59272
|
||
|
1402
|
3703
|
3695
|
3703
|
3693
|
3699
|
3696
|
-4
|
-7
|
24
|
346
|
0
|
||
|
1403
|
3717
|
3708
|
3710
|
3705
|
3705
|
3707
|
-12
|
-10
|
38
|
340
|
-22
|
||
|
1404
|
3721
|
3719
|
3719
|
3716
|
3716
|
3717
|
-5
|
-4
|
10
|
214
|
-2
|
||
|
1405
|
3735
|
3727
|
3735
|
3717
|
3733
|
3726
|
-2
|
-9
|
1868
|
9590
|
-126
|
||
|
1406
|
3735
|
3735
|
3735
|
0
|
0
|
16
|
0
|
||||||
|
1407
|
3744
|
3744
|
3744
|
0
|
0
|
0
|
|||||||
|
小计
|
1920098
|
1819828
|
-74666
|
||||||||||
