|
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
|
50880
|
50760
|
51010
|
50690
|
50960
|
50870
|
80
|
-10
|
15380
|
50082
|
-2600
|
||
|
1309
|
50740
|
50640
|
50900
|
50550
|
50870
|
50720
|
130
|
-20
|
8328
|
61660
|
-518
|
||
|
1310
|
50590
|
50540
|
50730
|
50400
|
50660
|
50570
|
70
|
-20
|
24296
|
118362
|
-1126
|
||
|
1311
|
50400
|
50320
|
50560
|
50210
|
50490
|
50400
|
90
|
0
|
467778
|
337360
|
12278
|
||
|
1312
|
50290
|
50150
|
50430
|
50100
|
50370
|
50280
|
80
|
-10
|
86538
|
117880
|
10792
|
||
|
1401
|
50250
|
50200
|
50390
|
50050
|
50330
|
50220
|
80
|
-30
|
7088
|
23244
|
784
|
||
|
1402
|
50270
|
50110
|
50390
|
50080
|
50330
|
50200
|
60
|
-70
|
2892
|
5818
|
810
|
||
|
1403
|
50220
|
50150
|
50400
|
50120
|
50330
|
50280
|
110
|
60
|
254
|
4558
|
32
|
||
|
1404
|
50320
|
50250
|
50420
|
50180
|
50370
|
50340
|
50
|
20
|
234
|
3842
|
82
|
||
|
1405
|
50270
|
50320
|
50480
|
50230
|
50410
|
50350
|
140
|
80
|
66
|
2026
|
10
|
||
|
1406
|
50420
|
50310
|
50500
|
50230
|
50390
|
50390
|
-30
|
-30
|
84
|
1138
|
8
|
||
|
1407
|
50440
|
50290
|
50580
|
50290
|
50580
|
50420
|
140
|
-20
|
50
|
30
|
14
|
||
|
小计
|
612988
|
726000
|
20566
|
||||||||||
|
铝
|
1308
|
14370
|
14375
|
14395
|
14370
|
14395
|
14380
|
25
|
10
|
1800
|
20894
|
88
|
|
|
1309
|
14375
|
14385
|
14415
|
14380
|
14410
|
14395
|
35
|
20
|
1888
|
30298
|
-746
|
||
|
1310
|
14375
|
14375
|
14415
|
14375
|
14400
|
14390
|
25
|
15
|
4804
|
64920
|
220
|
||
|
1311
|
14370
|
14400
|
14410
|
14375
|
14400
|
14390
|
30
|
20
|
4276
|
43350
|
-1584
|
||
|
1312
|
14365
|
14370
|
14405
|
14370
|
14400
|
14385
|
35
|
20
|
1852
|
24220
|
-216
|
||
|
1401
|
14380
|
14385
|
14405
|
14385
|
14405
|
14395
|
25
|
15
|
830
|
3168
|
136
|
||
|
1402
|
14415
|
14415
|
14415
|
0
|
0
|
546
|
0
|
||||||
|
1403
|
14410
|
14410
|
14410
|
0
|
0
|
166
|
0
|
||||||
|
1404
|
14440
|
14440
|
14440
|
0
|
0
|
28
|
0
|
||||||
|
1405
|
14470
|
14470
|
14470
|
0
|
0
|
100
|
0
|
||||||
|
1406
|
14495
|
14635
|
14635
|
14530
|
14530
|
14580
|
35
|
85
|
4
|
4
|
2
|
||
|
1407
|
14520
|
14520
|
14520
|
0
|
0
|
0
|
|||||||
|
小计
|
15454
|
187694
|
-2100
|
||||||||||
|
锌
|
1308
|
14615
|
14630
|
14695
|
14605
|
14680
|
14655
|
65
|
40
|
2284
|
13436
|
-724
|
|
|
1309
|
14630
|
14580
|
14705
|
14580
|
14680
|
14660
|
50
|
30
|
5684
|
40396
|
-2414
|
||
|
1310
|
14625
|
14645
|
14710
|
14600
|
14690
|
14665
|
65
|
40
|
20844
|
119532
|
-2802
|
||
|
1311
|
14640
|
14640
|
14730
|
14615
|
14715
|
14685
|
75
|
45
|
39546
|
103376
|
6616
|
||
|
1312
|
14650
|
14695
|
14745
|
14630
|
14730
|
14700
|
80
|
50
|
4952
|
26564
|
1820
|
||
|
1401
|
14690
|
14680
|
14770
|
14645
|
14760
|
14720
|
70
|
30
|
320
|
4142
|
96
|
||
|
1402
|
14685
|
14685
|
14685
|
0
|
0
|
226
|
0
|
||||||
|
1403
|
14725
|
14790
|
14790
|
14790
|
14790
|
14790
|
65
|
65
|
4
|
254
|
0
|
||
|
1404
|
14770
|
14770
|
14770
|
0
|
0
|
88
|
0
|
||||||
|
1405
|
14800
|
14860
|
14900
|
14760
|
14900
|
14840
|
100
|
40
|
16
|
150
|
4
|
||
|
1406
|
14910
|
14910
|
14910
|
0
|
0
|
4
|
0
|
||||||
|
1407
|
14880
|
14880
|
14880
|
0
|
0
|
0
|
|||||||
|
小计
|
73650
|
308168
|
2596
|
||||||||||
|
铅
|
1308
|
13765
|
13770
|
13780
|
13760
|
13780
|
13770
|
15
|
5
|
188
|
1114
|
-10
|
|
|
1309
|
13855
|
13865
|
13865
|
13840
|
13865
|
13860
|
10
|
5
|
122
|
2548
|
-20
|
||
|
1310
|
13955
|
13950
|
13950
|
13940
|
13940
|
13940
|
-15
|
-15
|
16
|
800
|
6
|
||
|
1311
|
13995
|
14005
|
14015
|
13990
|
13995
|
13995
|
0
|
0
|
24
|
68
|
16
|
||
|
1312
|
14145
|
14130
|
14130
|
-15
|
-15
|
14
|
0
|
||||||
|
1401
|
14260
|
14260
|
14260
|
0
|
0
|
0
|
|||||||
|
1402
|
14310
|
14310
|
14310
|
0
|
0
|
2
|
0
|
||||||
|
1403
|
14390
|
14390
|
14390
|
0
|
0
|
2
|
0
|
||||||
|
1404
|
14430
|
14430
|
14430
|
0
|
0
|
0
|
|||||||
|
1405
|
14565
|
14565
|
14565
|
0
|
0
|
0
|
|||||||
|
1406
|
14550
|
14550
|
14550
|
0
|
0
|
0
|
|||||||
|
1407
|
14550
|
14550
|
14550
|
0
|
0
|
0
|
|||||||
|
小计
|
350
|
4548
|
-8
|
||||||||||
|
黄金
|
1308
|
266.55
|
265.75
|
266.35
|
263.10
|
263.15
|
264.70
|
-3.40
|
-1.85
|
24
|
56
|
-4
|
|
|
1309
|
266.40
|
263.50
|
263.90
|
263.20
|
263.55
|
263.40
|
-2.85
|
-3.00
|
16
|
218
|
-4
|
||
|
1310
|
267.15
|
265.05
|
266.05
|
263.05
|
263.05
|
263.95
|
-4.10
|
-3.20
|
14
|
66
|
0
|
||
|
1311
|
266.25
|
263.75
|
263.75
|
263.25
|
263.25
|
263.55
|
-3.00
|
-2.70
|
12
|
44
|
-4
|
||
|
1312
|
266.90
|
266.10
|
267.15
|
263.05
|
264.05
|
265.30
|
-2.85
|
-1.60
|
407820
|
141380
|
-6280
|
||
|
1401
|
267.30
|
266.55
|
267.20
|
263.40
|
264.35
|
265.30
|
-2.95
|
-2.00
|
1050
|
360
|
-82
|
||
|
1402
|
268.35
|
266.30
|
266.30
|
-2.05
|
-2.05
|
4
|
0
|
||||||
|
1403
|
266.90
|
264.90
|
264.90
|
-2.00
|
-2.00
|
34
|
0
|
||||||
|
1404
|
267.45
|
265.40
|
265.40
|
-2.05
|
-2.05
|
24
|
0
|
||||||
|
1405
|
267.20
|
264.90
|
265.00
|
264.90
|
265.00
|
264.95
|
-2.20
|
-2.25
|
8
|
26
|
-6
|
||
|
1406
|
267.90
|
266.25
|
266.85
|
263.40
|
264.40
|
264.65
|
-3.50
|
-3.25
|
186
|
1532
|
36
|
||
|
1407
|
267.50
|
265.80
|
265.80
|
265.80
|
265.80
|
265.80
|
-1.70
|
-1.70
|
2
|
6
|
2
|
||
|
小计
|
409132
|
143750
|
-6342
|
||||||||||
|
白银
|
1308
|
4034
|
4029
|
4033
|
3988
|
4008
|
4012
|
-26
|
-22
|
530
|
4240
|
276
|
|
|
1309
|
4044
|
4022
|
4032
|
3989
|
4013
|
4009
|
-31
|
-35
|
430
|
3388
|
-6
|
||
|
1310
|
4065
|
4043
|
4043
|
4013
|
4027
|
4027
|
-38
|
-38
|
116
|
676
|
4
|
||
|
1311
|
4078
|
4057
|
4069
|
4028
|
4051
|
4052
|
-27
|
-26
|
132
|
190
|
-10
|
||
|
1312
|
4088
|
4070
|
4086
|
4040
|
4059
|
4066
|
-29
|
-22
|
1668404
|
314184
|
-2800
|
||
|
1401
|
4108
|
4100
|
4104
|
4060
|
4084
|
4080
|
-24
|
-28
|
4538
|
2878
|
946
|
||
|
1402
|
4133
|
4116
|
4116
|
4080
|
4086
|
4093
|
-47
|
-40
|
124
|
234
|
-4
|
||
|
1403
|
4149
|
4135
|
4135
|
4095
|
4106
|
4101
|
-43
|
-48
|
172
|
1334
|
60
|
||
|
1404
|
4166
|
4140
|
4148
|
4112
|
4113
|
4118
|
-53
|
-48
|
78
|
382
|
56
|
||
|
1405
|
4178
|
4160
|
4166
|
4119
|
4119
|
4135
|
-59
|
-43
|
136
|
192
|
90
|
||
|
1406
|
4191
|
4170
|
4173
|
4119
|
4126
|
4144
|
-65
|
-47
|
2062
|
1966
|
1056
|
||
|
1407
|
4194
|
4203
|
4203
|
4177
|
4177
|
4190
|
-17
|
-4
|
4
|
10
|
2
|
||
|
小计
|
1676726
|
329674
|
-330
|
||||||||||
|
螺纹钢
|
1308
|
3479
|
3450
|
3450
|
3450
|
3450
|
3450
|
-29
|
-29
|
2
|
66
|
-2
|
|
|
1309
|
3558
|
3538
|
3558
|
3538
|
3548
|
3546
|
-10
|
-12
|
114
|
2566
|
-6
|
||
|
1310
|
3600
|
3596
|
3609
|
3595
|
3598
|
3600
|
-2
|
0
|
42564
|
385846
|
-16820
|
||
|
1311
|
3642
|
3639
|
3639
|
3639
|
3639
|
3639
|
-3
|
-3
|
2
|
814
|
-2
|
||
|
1312
|
3660
|
3656
|
3668
|
3656
|
3659
|
3662
|
-1
|
2
|
54
|
1198
|
-12
|
||
|
1401
|
3693
|
3687
|
3702
|
3683
|
3685
|
3691
|
-8
|
-2
|
1396490
|
1427222
|
2076
|
||
|
1402
|
3704
|
3709
|
3714
|
3707
|
3708
|
3711
|
4
|
7
|
18
|
336
|
-2
|
||
|
1403
|
3729
|
3720
|
3720
|
3720
|
3720
|
3720
|
-9
|
-9
|
2
|
344
|
0
|
||
|
1404
|
3737
|
3702
|
3738
|
3702
|
3738
|
3731
|
1
|
-6
|
26
|
208
|
-6
|
||
|
1405
|
3742
|
3740
|
3751
|
3734
|
3736
|
3742
|
-6
|
0
|
1286
|
12382
|
98
|
||
|
1406
|
3750
|
3750
|
3750
|
0
|
0
|
18
|
0
|
||||||
|
1407
|
3758
|
3758
|
3758
|
3758
|
3758
|
3758
|
0
|
0
|
2
|
8
|
0
|
||
|
小计
|
1440560
|
1831008
|
-14676
|
||||||||||
