|
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
|
50870
|
51100
|
51100
|
50420
|
50540
|
50710
|
-330
|
-160
|
18574
|
46834
|
-3248
|
||
|
1309
|
50720
|
50880
|
50960
|
50250
|
50380
|
50570
|
-340
|
-150
|
10644
|
60254
|
-1406
|
||
|
1310
|
50570
|
50700
|
50810
|
50090
|
50250
|
50410
|
-320
|
-160
|
28064
|
117402
|
-960
|
||
|
1311
|
50400
|
50580
|
50690
|
49880
|
50040
|
50240
|
-360
|
-160
|
531162
|
351042
|
13682
|
||
|
1312
|
50280
|
50430
|
50520
|
49770
|
49930
|
50130
|
-350
|
-150
|
98854
|
123370
|
5490
|
||
|
1401
|
50220
|
50380
|
50490
|
49740
|
49920
|
50110
|
-300
|
-110
|
10654
|
24360
|
1116
|
||
|
1402
|
50200
|
50420
|
50430
|
49770
|
49940
|
50080
|
-260
|
-120
|
5368
|
8048
|
2230
|
||
|
1403
|
50280
|
50450
|
50450
|
49800
|
50020
|
50080
|
-260
|
-200
|
824
|
5016
|
458
|
||
|
1404
|
50340
|
50460
|
50460
|
49840
|
50000
|
50180
|
-340
|
-160
|
172
|
3842
|
0
|
||
|
1405
|
50350
|
50580
|
50580
|
49870
|
50010
|
50170
|
-340
|
-180
|
120
|
2032
|
6
|
||
|
1406
|
50390
|
50560
|
50560
|
49910
|
49990
|
50210
|
-400
|
-180
|
52
|
1132
|
-6
|
||
|
1407
|
50420
|
50320
|
50320
|
49940
|
50040
|
50050
|
-380
|
-370
|
28
|
46
|
16
|
||
|
小计
|
704516
|
743378
|
17378
|
||||||||||
|
铝
|
1308
|
14380
|
14370
|
14380
|
14345
|
14370
|
14365
|
-10
|
-15
|
1192
|
20334
|
-560
|
|
|
1309
|
14395
|
14385
|
14385
|
14350
|
14360
|
14370
|
-35
|
-25
|
556
|
30138
|
-160
|
||
|
1310
|
14390
|
14400
|
14400
|
14345
|
14360
|
14365
|
-30
|
-25
|
2584
|
64538
|
-382
|
||
|
1311
|
14390
|
14360
|
14375
|
14340
|
14355
|
14355
|
-35
|
-35
|
4628
|
44312
|
962
|
||
|
1312
|
14385
|
14380
|
14380
|
14335
|
14340
|
14355
|
-45
|
-30
|
1278
|
24890
|
670
|
||
|
1401
|
14395
|
14395
|
14395
|
14340
|
14360
|
14370
|
-35
|
-25
|
1150
|
3734
|
566
|
||
|
1402
|
14415
|
14370
|
14370
|
14370
|
14370
|
14370
|
-45
|
-45
|
2
|
548
|
2
|
||
|
1403
|
14410
|
14365
|
14365
|
-45
|
-45
|
166
|
0
|
||||||
|
1404
|
14440
|
14390
|
14390
|
-50
|
-50
|
28
|
0
|
||||||
|
1405
|
14470
|
14470
|
14470
|
0
|
0
|
100
|
0
|
||||||
|
1406
|
14580
|
14520
|
14520
|
14520
|
14520
|
14520
|
-60
|
-60
|
2
|
4
|
0
|
||
|
1407
|
14520
|
14520
|
14520
|
0
|
0
|
0
|
|||||||
|
小计
|
11392
|
188792
|
1098
|
||||||||||
|
锌
|
1308
|
14655
|
14645
|
14650
|
14590
|
14595
|
14620
|
-60
|
-35
|
1684
|
12546
|
-890
|
|
|
1309
|
14660
|
14655
|
14655
|
14600
|
14610
|
14625
|
-50
|
-35
|
2120
|
39350
|
-1046
|
||
|
1310
|
14665
|
14650
|
14670
|
14595
|
14605
|
14625
|
-60
|
-40
|
12876
|
115566
|
-3966
|
||
|
1311
|
14685
|
14680
|
14680
|
14600
|
14615
|
14635
|
-70
|
-50
|
36182
|
104162
|
786
|
||
|
1312
|
14700
|
14685
|
14695
|
14615
|
14635
|
14650
|
-65
|
-50
|
6846
|
28458
|
1894
|
||
|
1401
|
14720
|
14705
|
14720
|
14640
|
14665
|
14695
|
-55
|
-25
|
632
|
4592
|
450
|
||
|
1402
|
14685
|
14690
|
14690
|
14690
|
14690
|
14690
|
5
|
5
|
6
|
230
|
4
|
||
|
1403
|
14790
|
14740
|
14740
|
14740
|
14740
|
14740
|
-50
|
-50
|
2
|
252
|
-2
|
||
|
1404
|
14770
|
14750
|
14750
|
14750
|
14750
|
14750
|
-20
|
-20
|
8
|
94
|
6
|
||
|
1405
|
14840
|
14805
|
14840
|
14780
|
14780
|
14805
|
-60
|
-35
|
8
|
150
|
0
|
||
|
1406
|
14910
|
14870
|
14870
|
-40
|
-40
|
4
|
0
|
||||||
|
1407
|
14880
|
14880
|
14880
|
0
|
0
|
0
|
|||||||
|
小计
|
60364
|
305404
|
-2764
|
||||||||||
|
铅
|
1308
|
13770
|
13770
|
13780
|
13765
|
13770
|
13770
|
0
|
0
|
176
|
1104
|
-10
|
|
|
1309
|
13860
|
13855
|
13865
|
13840
|
13845
|
13850
|
-15
|
-10
|
78
|
2532
|
-16
|
||
|
1310
|
13940
|
13940
|
13950
|
13920
|
13920
|
13935
|
-20
|
-5
|
94
|
832
|
32
|
||
|
1311
|
13995
|
13980
|
13990
|
13965
|
13965
|
13975
|
-30
|
-20
|
24
|
82
|
14
|
||
|
1312
|
14130
|
14100
|
14100
|
-30
|
-30
|
14
|
0
|
||||||
|
1401
|
14260
|
14240
|
14240
|
-20
|
-20
|
0
|
|||||||
|
1402
|
14310
|
14310
|
14310
|
14310
|
14310
|
14310
|
0
|
0
|
2
|
4
|
2
|
||
|
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
|
374
|
4570
|
22
|
||||||||||
|
黄金
|
1308
|
264.70
|
264.40
|
266.35
|
262.45
|
266.35
|
265.35
|
1.65
|
0.65
|
68
|
60
|
4
|
|
|
1309
|
263.40
|
266.10
|
266.50
|
265.40
|
265.40
|
266.20
|
2.00
|
2.80
|
86
|
244
|
26
|
||
|
1310
|
263.95
|
265.50
|
266.30
|
265.50
|
265.85
|
265.90
|
1.90
|
1.95
|
22
|
74
|
8
|
||
|
1311
|
263.55
|
264.50
|
265.90
|
263.50
|
265.50
|
264.70
|
1.95
|
1.15
|
34
|
44
|
0
|
||
|
1312
|
265.30
|
264.70
|
267.30
|
264.25
|
265.90
|
265.40
|
0.60
|
0.10
|
292150
|
148990
|
7610
|
||
|
1401
|
265.30
|
264.45
|
267.15
|
264.45
|
266.20
|
266.00
|
0.90
|
0.70
|
864
|
456
|
96
|
||
|
1402
|
266.30
|
264.95
|
265.35
|
264.95
|
265.25
|
265.15
|
-1.05
|
-1.15
|
6
|
4
|
0
|
||
|
1403
|
264.90
|
265.85
|
267.40
|
265.30
|
266.80
|
266.40
|
1.90
|
1.50
|
28
|
32
|
-2
|
||
|
1404
|
265.40
|
266.90
|
266.90
|
1.50
|
1.50
|
24
|
0
|
||||||
|
1405
|
264.95
|
265.50
|
267.35
|
265.10
|
267.35
|
265.95
|
2.40
|
1.00
|
6
|
24
|
-2
|
||
|
1406
|
264.65
|
265.25
|
267.15
|
264.65
|
265.90
|
266.35
|
1.25
|
1.70
|
192
|
1584
|
52
|
||
|
1407
|
265.80
|
267.60
|
267.65
|
267.60
|
267.65
|
267.60
|
1.85
|
1.80
|
4
|
6
|
0
|
||
|
小计
|
293460
|
151542
|
7792
|
||||||||||
|
白银
|
1308
|
4012
|
4016
|
4047
|
4010
|
4021
|
4028
|
9
|
16
|
366
|
4298
|
58
|
|
|
1309
|
4009
|
4013
|
4039
|
4010
|
4018
|
4026
|
9
|
17
|
492
|
3512
|
124
|
||
|
1310
|
4027
|
4036
|
4053
|
4029
|
4029
|
4043
|
2
|
16
|
74
|
618
|
-58
|
||
|
1311
|
4052
|
4049
|
4070
|
4040
|
4040
|
4055
|
-12
|
3
|
98
|
210
|
20
|
||
|
1312
|
4066
|
4068
|
4086
|
4051
|
4056
|
4068
|
-10
|
2
|
1051696
|
298806
|
-15378
|
||
|
1401
|
4080
|
4088
|
4102
|
4066
|
4068
|
4084
|
-12
|
4
|
3372
|
2020
|
-858
|
||
|
1402
|
4093
|
4099
|
4108
|
4089
|
4092
|
4101
|
-1
|
8
|
128
|
324
|
90
|
||
|
1403
|
4101
|
4112
|
4137
|
4089
|
4101
|
4113
|
0
|
12
|
190
|
1424
|
90
|
||
|
1404
|
4118
|
4124
|
4142
|
4101
|
4105
|
4129
|
-13
|
11
|
98
|
466
|
84
|
||
|
1405
|
4135
|
4148
|
4148
|
4115
|
4122
|
4132
|
-13
|
-3
|
122
|
276
|
84
|
||
|
1406
|
4144
|
4141
|
4149
|
4100
|
4119
|
4127
|
-25
|
-17
|
1278
|
2384
|
418
|
||
|
1407
|
4190
|
4150
|
4156
|
4111
|
4128
|
4140
|
-62
|
-50
|
30
|
22
|
12
|
||
|
小计
|
1057944
|
314360
|
-15314
|
||||||||||
|
螺纹钢
|
1308
|
3450
|
3537
|
3537
|
3396
|
3410
|
3428
|
-40
|
-22
|
148
|
30
|
-36
|
|
|
1309
|
3546
|
3546
|
3546
|
3521
|
3527
|
3531
|
-19
|
-15
|
396
|
2566
|
0
|
||
|
1310
|
3600
|
3596
|
3599
|
3578
|
3583
|
3586
|
-17
|
-14
|
57874
|
357348
|
-28498
|
||
|
1311
|
3639
|
3627
|
3630
|
3625
|
3625
|
3628
|
-14
|
-11
|
8
|
808
|
-6
|
||
|
1312
|
3662
|
3652
|
3660
|
3635
|
3640
|
3646
|
-22
|
-16
|
584
|
1158
|
-40
|
||
|
1401
|
3691
|
3690
|
3691
|
3658
|
3669
|
3671
|
-22
|
-20
|
1479516
|
1387950
|
-39272
|
||
|
1402
|
3711
|
3704
|
3704
|
3688
|
3688
|
3692
|
-23
|
-19
|
174
|
306
|
-30
|
||
|
1403
|
3720
|
3703
|
3703
|
3696
|
3696
|
3699
|
-24
|
-21
|
4
|
344
|
0
|
||
|
1404
|
3731
|
3707
|
3713
|
3674
|
3705
|
3704
|
-26
|
-27
|
46
|
208
|
0
|
||
|
1405
|
3742
|
3739
|
3742
|
3712
|
3721
|
3724
|
-21
|
-18
|
2106
|
12272
|
-110
|
||
|
1406
|
3750
|
3750
|
3750
|
0
|
0
|
18
|
0
|
||||||
|
1407
|
3758
|
3748
|
3748
|
3746
|
3746
|
3747
|
-12
|
-11
|
4
|
12
|
4
|
||
|
小计
|
1540860
|
1763020
|
-67988
|
||||||||||
