|
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
|
50580
|
50740
|
50480
|
50670
|
50600
|
-30
|
-100
|
7930
|
27340
|
-1600
|
||
|
1309
|
50470
|
50470
|
50520
|
50260
|
50480
|
50400
|
10
|
-70
|
6874
|
52992
|
66
|
||
|
1310
|
50280
|
50210
|
50350
|
50070
|
50300
|
50190
|
20
|
-90
|
10748
|
93176
|
-764
|
||
|
1311
|
50080
|
50080
|
50150
|
49840
|
50070
|
49980
|
-10
|
-100
|
269160
|
280146
|
-722
|
||
|
1312
|
49950
|
49910
|
50000
|
49680
|
49900
|
49830
|
-50
|
-120
|
146958
|
188944
|
9146
|
||
|
1401
|
49860
|
49800
|
49910
|
49590
|
49820
|
49730
|
-40
|
-130
|
12568
|
35546
|
1316
|
||
|
1402
|
49810
|
49770
|
49870
|
49580
|
49750
|
49710
|
-60
|
-100
|
1408
|
9394
|
-50
|
||
|
1403
|
49860
|
49760
|
49880
|
49600
|
49790
|
49720
|
-70
|
-140
|
292
|
4220
|
18
|
||
|
1404
|
49910
|
49750
|
49850
|
49630
|
49770
|
49750
|
-140
|
-160
|
186
|
3780
|
26
|
||
|
1405
|
49960
|
49800
|
49900
|
49680
|
49850
|
49770
|
-110
|
-190
|
134
|
2506
|
32
|
||
|
1406
|
49980
|
49850
|
50000
|
49760
|
49930
|
49870
|
-50
|
-110
|
92
|
1558
|
-12
|
||
|
1407
|
50010
|
49980
|
50040
|
49880
|
49960
|
49950
|
-50
|
-60
|
56
|
204
|
10
|
||
|
小计
|
456406
|
699806
|
7466
|
||||||||||
|
铝
|
1308
|
14245
|
14230
|
14230
|
14205
|
14210
|
14210
|
-35
|
-35
|
3260
|
12900
|
-800
|
|
|
1309
|
14245
|
14260
|
14260
|
14195
|
14195
|
14210
|
-50
|
-35
|
1040
|
26468
|
-184
|
||
|
1310
|
14235
|
14210
|
14220
|
14195
|
14200
|
14205
|
-35
|
-30
|
2902
|
58172
|
-830
|
||
|
1311
|
14230
|
14195
|
14230
|
14190
|
14195
|
14200
|
-35
|
-30
|
6918
|
53678
|
2174
|
||
|
1312
|
14235
|
14220
|
14220
|
14190
|
14195
|
14200
|
-40
|
-35
|
4744
|
37040
|
2142
|
||
|
1401
|
14245
|
14210
|
14220
|
14210
|
14210
|
14210
|
-35
|
-35
|
464
|
5656
|
220
|
||
|
1402
|
14265
|
14240
|
14240
|
14235
|
14235
|
14235
|
-30
|
-30
|
84
|
1010
|
64
|
||
|
1403
|
14295
|
14285
|
14285
|
14260
|
14265
|
14280
|
-30
|
-15
|
118
|
482
|
116
|
||
|
1404
|
14305
|
14290
|
14290
|
-15
|
-15
|
130
|
0
|
||||||
|
1405
|
14320
|
14305
|
14305
|
-15
|
-15
|
100
|
0
|
||||||
|
1406
|
14420
|
14405
|
14405
|
-15
|
-15
|
4
|
0
|
||||||
|
1407
|
14425
|
14410
|
14410
|
-15
|
-15
|
2
|
0
|
||||||
|
小计
|
19530
|
195642
|
2902
|
||||||||||
|
锌
|
1308
|
14595
|
14545
|
14590
|
14545
|
14580
|
14570
|
-15
|
-25
|
1380
|
5400
|
-330
|
|
|
1309
|
14585
|
14535
|
14560
|
14525
|
14550
|
14550
|
-35
|
-35
|
1136
|
30648
|
-316
|
||
|
1310
|
14580
|
14550
|
14570
|
14525
|
14560
|
14545
|
-20
|
-35
|
4076
|
100248
|
-1098
|
||
|
1311
|
14585
|
14550
|
14580
|
14530
|
14550
|
14545
|
-35
|
-40
|
27540
|
137716
|
4026
|
||
|
1312
|
14595
|
14550
|
14580
|
14540
|
14560
|
14555
|
-35
|
-40
|
7016
|
54150
|
1782
|
||
|
1401
|
14615
|
14590
|
14590
|
14560
|
14570
|
14570
|
-45
|
-45
|
1058
|
8826
|
358
|
||
|
1402
|
14650
|
14600
|
14620
|
14600
|
14610
|
14600
|
-40
|
-50
|
16
|
298
|
2
|
||
|
1403
|
14645
|
14645
|
14645
|
0
|
0
|
274
|
0
|
||||||
|
1404
|
14590
|
14540
|
14540
|
-50
|
-50
|
98
|
0
|
||||||
|
1405
|
14665
|
14680
|
14680
|
14670
|
14670
|
14675
|
5
|
10
|
4
|
130
|
0
|
||
|
1406
|
14595
|
14600
|
14600
|
5
|
5
|
4
|
0
|
||||||
|
1407
|
14795
|
14795
|
14795
|
0
|
0
|
0
|
|||||||
|
小计
|
42226
|
337792
|
4424
|
||||||||||
|
铅
|
1308
|
13850
|
13855
|
13880
|
13855
|
13875
|
13870
|
25
|
20
|
160
|
1376
|
2
|
|
|
1309
|
13930
|
13910
|
13950
|
13910
|
13945
|
13935
|
15
|
5
|
148
|
2180
|
2
|
||
|
1310
|
13990
|
13990
|
14020
|
13990
|
14020
|
14010
|
30
|
20
|
150
|
1368
|
36
|
||
|
1311
|
14015
|
14035
|
14035
|
14020
|
14035
|
14025
|
20
|
10
|
30
|
280
|
20
|
||
|
1312
|
14085
|
14095
|
14095
|
10
|
10
|
22
|
0
|
||||||
|
1401
|
14270
|
14280
|
14280
|
10
|
10
|
0
|
|||||||
|
1402
|
14295
|
14305
|
14305
|
10
|
10
|
6
|
0
|
||||||
|
1403
|
14385
|
14385
|
14385
|
0
|
0
|
4
|
0
|
||||||
|
1404
|
14475
|
14485
|
14485
|
10
|
10
|
0
|
|||||||
|
1405
|
14610
|
14620
|
14620
|
10
|
10
|
0
|
|||||||
|
1406
|
14595
|
14595
|
14595
|
0
|
0
|
0
|
|||||||
|
1407
|
14595
|
14595
|
14595
|
0
|
0
|
0
|
|||||||
|
小计
|
488
|
5236
|
60
|
||||||||||
|
黄金
|
1308
|
259.35
|
256.50
|
256.50
|
256.50
|
256.50
|
256.50
|
-2.85
|
-2.85
|
6
|
36
|
0
|
|
|
1309
|
258.55
|
257.25
|
271.45
|
254.95
|
256.60
|
257.85
|
-1.95
|
-0.70
|
48
|
220
|
-12
|
||
|
1310
|
260.15
|
255.75
|
255.75
|
254.95
|
255.20
|
255.50
|
-4.95
|
-4.65
|
18
|
68
|
4
|
||
|
1311
|
260.30
|
261.80
|
261.80
|
255.25
|
255.90
|
256.20
|
-4.40
|
-4.10
|
40
|
46
|
-6
|
||
|
1312
|
259.95
|
258.00
|
258.00
|
254.65
|
256.10
|
256.55
|
-3.85
|
-3.40
|
399322
|
155932
|
2742
|
||
|
1401
|
259.70
|
258.00
|
258.00
|
254.85
|
256.60
|
256.75
|
-3.10
|
-2.95
|
700
|
474
|
46
|
||
|
1402
|
260.70
|
257.10
|
257.60
|
255.05
|
256.70
|
256.15
|
-4.00
|
-4.55
|
36
|
10
|
0
|
||
|
1403
|
261.85
|
257.20
|
257.20
|
257.20
|
257.20
|
257.20
|
-4.65
|
-4.65
|
2
|
24
|
-2
|
||
|
1404
|
259.70
|
257.40
|
258.25
|
255.90
|
256.90
|
257.20
|
-2.80
|
-2.50
|
16
|
26
|
2
|
||
|
1405
|
260.95
|
258.45
|
258.45
|
-2.50
|
-2.50
|
24
|
0
|
||||||
|
1406
|
259.50
|
257.75
|
257.75
|
254.90
|
256.50
|
255.80
|
-3.00
|
-3.70
|
584
|
3166
|
306
|
||
|
1407
|
258.45
|
254.80
|
254.80
|
-3.65
|
-3.65
|
2
|
0
|
||||||
|
小计
|
400772
|
160028
|
3080
|
||||||||||
|
白银
|
1308
|
3928
|
3919
|
3934
|
3884
|
3896
|
3897
|
-32
|
-31
|
736
|
5584
|
-268
|
|
|
1309
|
3947
|
3931
|
3938
|
3892
|
3912
|
3905
|
-35
|
-42
|
306
|
3682
|
-36
|
||
|
1310
|
3945
|
3905
|
3909
|
3899
|
3909
|
3902
|
-36
|
-43
|
62
|
556
|
0
|
||
|
1311
|
3948
|
3935
|
3935
|
3894
|
3894
|
3920
|
-54
|
-28
|
6
|
244
|
2
|
||
|
1312
|
3950
|
3946
|
3947
|
3892
|
3918
|
3923
|
-32
|
-27
|
1056722
|
370348
|
6018
|
||
|
1401
|
3963
|
3958
|
3959
|
3908
|
3931
|
3930
|
-32
|
-33
|
4012
|
6260
|
464
|
||
|
1402
|
3973
|
3943
|
3943
|
3925
|
3925
|
3930
|
-48
|
-43
|
10
|
340
|
-2
|
||
|
1403
|
3978
|
3939
|
3962
|
3933
|
3954
|
3941
|
-24
|
-37
|
28
|
1204
|
0
|
||
|
1404
|
4012
|
3959
|
3973
|
3959
|
3971
|
3966
|
-41
|
-46
|
28
|
406
|
-4
|
||
|
1405
|
4016
|
3980
|
3980
|
3977
|
3977
|
3979
|
-39
|
-37
|
6
|
234
|
-4
|
||
|
1406
|
4028
|
4020
|
4023
|
3975
|
3993
|
3996
|
-35
|
-32
|
532
|
1670
|
90
|
||
|
1407
|
4034
|
4051
|
4051
|
4009
|
4010
|
4023
|
-24
|
-11
|
12
|
10
|
2
|
||
|
小计
|
1062460
|
390538
|
6262
|
||||||||||
|
螺纹钢
|
1308
|
3381
|
3381
|
3381
|
0
|
0
|
0
|
||||||
|
1309
|
3519
|
3517
|
3537
|
3513
|
3523
|
3525
|
4
|
6
|
356
|
2216
|
-12
|
||
|
1310
|
3602
|
3608
|
3635
|
3603
|
3628
|
3621
|
26
|
19
|
52714
|
266490
|
-16676
|
||
|
1311
|
3629
|
3634
|
3660
|
3634
|
3660
|
3638
|
31
|
9
|
128
|
816
|
-10
|
||
|
1312
|
3660
|
3671
|
3720
|
3671
|
3692
|
3699
|
32
|
39
|
82
|
1144
|
24
|
||
|
1401
|
3682
|
3693
|
3720
|
3685
|
3715
|
3704
|
33
|
22
|
1876022
|
1515188
|
147388
|
||
|
1402
|
3697
|
3715
|
3734
|
3714
|
3734
|
3717
|
37
|
20
|
52
|
372
|
-12
|
||
|
1403
|
3702
|
3728
|
3744
|
3728
|
3737
|
3737
|
35
|
35
|
28
|
320
|
-6
|
||
|
1404
|
3722
|
3728
|
3728
|
6
|
6
|
218
|
0
|
||||||
|
1405
|
3729
|
3727
|
3764
|
3727
|
3759
|
3746
|
30
|
17
|
6882
|
20770
|
3022
|
||
|
1406
|
3738
|
3745
|
3745
|
7
|
7
|
26
|
0
|
||||||
|
1407
|
3740
|
3775
|
3787
|
3775
|
3787
|
3779
|
47
|
39
|
12
|
12
|
2
|
||
|
小计
|
1936276
|
1807572
|
133720
|
||||||||||
