|
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
|
50710
|
49650
|
49920
|
49550
|
49800
|
49720
|
-910
|
-990
|
31428
|
38648
|
-8186
|
||
|
1309
|
50570
|
49780
|
49780
|
49390
|
49590
|
49550
|
-980
|
-1020
|
16278
|
59414
|
-840
|
||
|
1310
|
50410
|
49440
|
49580
|
49190
|
49340
|
49360
|
-1070
|
-1050
|
39894
|
109622
|
-7780
|
||
|
1311
|
50240
|
49200
|
49320
|
48920
|
49100
|
49110
|
-1140
|
-1130
|
528664
|
365528
|
14486
|
||
|
1312
|
50130
|
49000
|
49160
|
48800
|
48950
|
48970
|
-1180
|
-1160
|
134776
|
144260
|
20890
|
||
|
1401
|
50110
|
49000
|
49130
|
48760
|
48900
|
48940
|
-1210
|
-1170
|
17756
|
28762
|
4402
|
||
|
1402
|
50080
|
49490
|
49490
|
48780
|
48900
|
48970
|
-1180
|
-1110
|
4454
|
8322
|
274
|
||
|
1403
|
50080
|
49200
|
49200
|
48800
|
48940
|
48960
|
-1140
|
-1120
|
1536
|
4404
|
-612
|
||
|
1404
|
50180
|
48820
|
49180
|
48820
|
48950
|
49000
|
-1230
|
-1180
|
680
|
4002
|
160
|
||
|
1405
|
50170
|
49130
|
49210
|
48900
|
49070
|
49080
|
-1100
|
-1090
|
518
|
2248
|
216
|
||
|
1406
|
50210
|
49210
|
49290
|
48960
|
49120
|
49130
|
-1090
|
-1080
|
276
|
1202
|
70
|
||
|
1407
|
50050
|
49210
|
49350
|
49010
|
49210
|
49200
|
-840
|
-850
|
148
|
116
|
70
|
||
|
小计
|
776408
|
766528
|
23150
|
||||||||||
|
铝
|
1308
|
14365
|
14340
|
14340
|
14235
|
14265
|
14285
|
-100
|
-80
|
2800
|
19958
|
-376
|
|
|
1309
|
14370
|
14335
|
14335
|
14255
|
14265
|
14295
|
-105
|
-75
|
2102
|
29296
|
-842
|
||
|
1310
|
14365
|
14275
|
14320
|
14250
|
14260
|
14290
|
-105
|
-75
|
5292
|
63886
|
-652
|
||
|
1311
|
14355
|
14285
|
14320
|
14245
|
14255
|
14280
|
-100
|
-75
|
7256
|
46190
|
1878
|
||
|
1312
|
14355
|
14305
|
14315
|
14245
|
14255
|
14280
|
-100
|
-75
|
3172
|
26616
|
1726
|
||
|
1401
|
14370
|
14305
|
14325
|
14265
|
14265
|
14300
|
-105
|
-70
|
1014
|
4528
|
794
|
||
|
1402
|
14370
|
14335
|
14340
|
14300
|
14300
|
14330
|
-70
|
-40
|
240
|
754
|
206
|
||
|
1403
|
14365
|
14365
|
14365
|
14310
|
14310
|
14325
|
-55
|
-40
|
104
|
254
|
88
|
||
|
1404
|
14390
|
14360
|
14365
|
14360
|
14365
|
14360
|
-25
|
-30
|
22
|
50
|
22
|
||
|
1405
|
14470
|
14370
|
14370
|
14370
|
14370
|
14370
|
-100
|
-100
|
2
|
100
|
0
|
||
|
1406
|
14520
|
14450
|
14450
|
14450
|
14450
|
14450
|
-70
|
-70
|
2
|
4
|
0
|
||
|
1407
|
14460
|
14460
|
14460
|
0
|
0
|
0
|
|||||||
|
小计
|
22006
|
191636
|
2844
|
||||||||||
|
锌
|
1308
|
14620
|
14520
|
14545
|
14500
|
14500
|
14520
|
-120
|
-100
|
1010
|
12046
|
-500
|
|
|
1309
|
14625
|
14520
|
14550
|
14505
|
14515
|
14520
|
-110
|
-105
|
1760
|
38462
|
-888
|
||
|
1310
|
14625
|
14520
|
14555
|
14495
|
14520
|
14525
|
-105
|
-100
|
22506
|
112420
|
-3146
|
||
|
1311
|
14635
|
14520
|
14575
|
14510
|
14525
|
14530
|
-110
|
-105
|
38222
|
114430
|
10268
|
||
|
1312
|
14650
|
14520
|
14580
|
14520
|
14545
|
14545
|
-105
|
-105
|
8478
|
32608
|
4150
|
||
|
1401
|
14695
|
14540
|
14610
|
14540
|
14560
|
14570
|
-135
|
-125
|
324
|
4674
|
82
|
||
|
1402
|
14690
|
14610
|
14610
|
14610
|
14610
|
14610
|
-80
|
-80
|
4
|
234
|
4
|
||
|
1403
|
14740
|
14660
|
14660
|
14660
|
14660
|
14660
|
-80
|
-80
|
2
|
250
|
-2
|
||
|
1404
|
14750
|
14735
|
14735
|
14735
|
14735
|
14735
|
-15
|
-15
|
4
|
98
|
4
|
||
|
1405
|
14805
|
14695
|
14695
|
14650
|
14650
|
14680
|
-155
|
-125
|
28
|
146
|
-4
|
||
|
1406
|
14870
|
14870
|
14870
|
0
|
0
|
4
|
0
|
||||||
|
1407
|
14840
|
14840
|
14840
|
0
|
0
|
0
|
|||||||
|
小计
|
72338
|
315372
|
9968
|
||||||||||
|
铅
|
1308
|
13770
|
13680
|
13705
|
13680
|
13690
|
13695
|
-80
|
-75
|
78
|
1122
|
18
|
|
|
1309
|
13850
|
13450
|
13790
|
13450
|
13770
|
13605
|
-80
|
-245
|
202
|
2472
|
-60
|
||
|
1310
|
13935
|
13860
|
13885
|
13825
|
13860
|
13850
|
-75
|
-85
|
86
|
900
|
68
|
||
|
1311
|
13975
|
13920
|
13920
|
13885
|
13900
|
13895
|
-75
|
-80
|
38
|
110
|
28
|
||
|
1312
|
14100
|
14015
|
14015
|
-85
|
-85
|
14
|
0
|
||||||
|
1401
|
14240
|
14150
|
14150
|
-90
|
-90
|
0
|
|||||||
|
1402
|
14310
|
14265
|
14265
|
-45
|
-45
|
4
|
0
|
||||||
|
1403
|
14390
|
14390
|
14390
|
0
|
0
|
2
|
0
|
||||||
|
1404
|
14430
|
14350
|
14350
|
-80
|
-80
|
0
|
|||||||
|
1405
|
14565
|
14485
|
14485
|
-80
|
-80
|
0
|
|||||||
|
1406
|
14550
|
14550
|
14550
|
0
|
0
|
0
|
|||||||
|
1407
|
14550
|
14550
|
14550
|
0
|
0
|
0
|
|||||||
|
小计
|
404
|
4624
|
54
|
||||||||||
|
黄金
|
1308
|
265.35
|
261.45
|
265.15
|
261.05
|
263.65
|
263.10
|
-1.70
|
-2.25
|
510
|
120
|
60
|
|
|
1309
|
266.20
|
263.65
|
264.25
|
263.65
|
263.85
|
263.90
|
-2.35
|
-2.30
|
18
|
254
|
10
|
||
|
1310
|
265.90
|
263.40
|
263.75
|
263.10
|
263.10
|
263.45
|
-2.80
|
-2.45
|
12
|
72
|
-2
|
||
|
1311
|
264.70
|
262.75
|
263.50
|
262.05
|
262.05
|
263.00
|
-2.65
|
-1.70
|
24
|
56
|
12
|
||
|
1312
|
265.40
|
263.95
|
265.15
|
262.00
|
263.30
|
263.55
|
-2.10
|
-1.85
|
405422
|
154216
|
5226
|
||
|
1401
|
266.00
|
263.70
|
265.20
|
262.45
|
263.45
|
263.80
|
-2.55
|
-2.20
|
598
|
408
|
-48
|
||
|
1402
|
265.15
|
262.95
|
262.95
|
-2.20
|
-2.20
|
4
|
0
|
||||||
|
1403
|
266.40
|
264.20
|
264.20
|
-2.20
|
-2.20
|
32
|
0
|
||||||
|
1404
|
266.90
|
263.85
|
264.75
|
263.85
|
264.65
|
264.40
|
-2.25
|
-2.50
|
6
|
24
|
0
|
||
|
1405
|
265.95
|
265.30
|
265.30
|
265.30
|
265.30
|
265.30
|
-0.65
|
-0.65
|
2
|
26
|
2
|
||
|
1406
|
266.35
|
264.10
|
265.30
|
262.25
|
263.85
|
264.10
|
-2.50
|
-2.25
|
222
|
1680
|
96
|
||
|
1407
|
267.60
|
265.30
|
265.30
|
-2.30
|
-2.30
|
6
|
0
|
||||||
|
小计
|
406814
|
156898
|
5356
|
||||||||||
|
白银
|
1308
|
4028
|
3976
|
3996
|
3924
|
3928
|
3949
|
-100
|
-79
|
1608
|
4862
|
564
|
|
|
1309
|
4026
|
3975
|
3988
|
3934
|
3939
|
3951
|
-87
|
-75
|
1008
|
3816
|
304
|
||
|
1310
|
4043
|
3955
|
3966
|
3938
|
3938
|
3952
|
-105
|
-91
|
76
|
656
|
38
|
||
|
1311
|
4055
|
4007
|
4014
|
3950
|
3950
|
3969
|
-105
|
-86
|
70
|
236
|
26
|
||
|
1312
|
4068
|
4010
|
4030
|
3953
|
3960
|
3988
|
-108
|
-80
|
1780284
|
348344
|
49538
|
||
|
1401
|
4084
|
4019
|
4044
|
3969
|
3972
|
3998
|
-112
|
-86
|
3924
|
1976
|
-44
|
||
|
1402
|
4101
|
4051
|
4053
|
3988
|
3988
|
4029
|
-113
|
-72
|
176
|
304
|
-20
|
||
|
1403
|
4113
|
4020
|
4028
|
4003
|
4003
|
4018
|
-110
|
-95
|
72
|
1374
|
-50
|
||
|
1404
|
4129
|
4028
|
4043
|
4016
|
4018
|
4033
|
-111
|
-96
|
54
|
434
|
-32
|
||
|
1405
|
4132
|
4041
|
4042
|
4017
|
4033
|
4030
|
-99
|
-102
|
28
|
264
|
-12
|
||
|
1406
|
4127
|
4075
|
4079
|
4018
|
4020
|
4038
|
-107
|
-89
|
886
|
2330
|
-54
|
||
|
1407
|
4140
|
4062
|
4075
|
4031
|
4056
|
4050
|
-84
|
-90
|
12
|
18
|
-4
|
||
|
小计
|
1788198
|
364614
|
50254
|
||||||||||
|
螺纹钢
|
1308
|
3428
|
3411
|
3413
|
3411
|
3413
|
3412
|
-15
|
-16
|
4
|
26
|
-4
|
|
|
1309
|
3531
|
3503
|
3520
|
3492
|
3504
|
3506
|
-27
|
-25
|
382
|
2468
|
-98
|
||
|
1310
|
3586
|
3570
|
3575
|
3558
|
3566
|
3566
|
-20
|
-20
|
46428
|
335900
|
-21448
|
||
|
1311
|
3628
|
3598
|
3609
|
3594
|
3599
|
3600
|
-29
|
-28
|
168
|
812
|
4
|
||
|
1312
|
3646
|
3629
|
3629
|
3607
|
3618
|
3618
|
-28
|
-28
|
46
|
1150
|
-8
|
||
|
1401
|
3671
|
3650
|
3653
|
3627
|
3637
|
3641
|
-34
|
-30
|
1477246
|
1321388
|
-66562
|
||
|
1402
|
3692
|
3672
|
3674
|
3649
|
3658
|
3659
|
-34
|
-33
|
88
|
310
|
4
|
||
|
1403
|
3699
|
3676
|
3676
|
3674
|
3674
|
3675
|
-25
|
-24
|
4
|
340
|
-4
|
||
|
1404
|
3704
|
3684
|
3684
|
3684
|
3684
|
3684
|
-20
|
-20
|
6
|
214
|
6
|
||
|
1405
|
3724
|
3700
|
3709
|
3680
|
3683
|
3691
|
-41
|
-33
|
3988
|
12912
|
640
|
||
|
1406
|
3750
|
3733
|
3733
|
-17
|
-17
|
18
|
0
|
||||||
|
1407
|
3747
|
3728
|
3728
|
3714
|
3714
|
3719
|
-33
|
-28
|
6
|
10
|
-2
|
||
|
小计
|
1528366
|
1675548
|
-87472
|
||||||||||
