|
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
|
51600
|
52100
|
52240
|
51750
|
51920
|
51960
|
320
|
360
|
10690
|
23520
|
-1420
|
||
|
1309
|
51440
|
51870
|
52120
|
51600
|
51800
|
51840
|
360
|
400
|
17702
|
50352
|
420
|
||
|
1310
|
51300
|
51650
|
51990
|
51450
|
51680
|
51720
|
380
|
420
|
18104
|
87134
|
-1688
|
||
|
1311
|
51140
|
51610
|
51870
|
51290
|
51520
|
51560
|
380
|
420
|
318838
|
262702
|
-20268
|
||
|
1312
|
51010
|
51450
|
51750
|
51180
|
51380
|
51430
|
370
|
420
|
222888
|
173298
|
-2286
|
||
|
1401
|
50930
|
51420
|
51670
|
51100
|
51300
|
51370
|
370
|
440
|
29554
|
35378
|
1102
|
||
|
1402
|
50820
|
51360
|
51650
|
51100
|
51360
|
51370
|
540
|
550
|
4246
|
10518
|
1068
|
||
|
1403
|
50950
|
51390
|
51640
|
51160
|
51350
|
51400
|
400
|
450
|
846
|
4548
|
146
|
||
|
1404
|
50940
|
51460
|
51700
|
51250
|
51420
|
51430
|
480
|
490
|
336
|
3714
|
-6
|
||
|
1405
|
51020
|
51430
|
51770
|
51250
|
51450
|
51490
|
430
|
470
|
236
|
2650
|
-50
|
||
|
1406
|
51080
|
51560
|
51800
|
51340
|
51510
|
51540
|
430
|
460
|
82
|
1736
|
-8
|
||
|
1407
|
51090
|
51580
|
51810
|
51420
|
51540
|
51560
|
450
|
470
|
84
|
262
|
34
|
||
|
小计
|
623606
|
655812
|
-22956
|
||||||||||
|
铝
|
1308
|
14225
|
14260
|
14295
|
14260
|
14280
|
14280
|
55
|
55
|
4070
|
13040
|
1120
|
|
|
1309
|
14255
|
14360
|
14360
|
14305
|
14325
|
14315
|
70
|
60
|
3026
|
25182
|
-1108
|
||
|
1310
|
14255
|
14300
|
14340
|
14300
|
14335
|
14325
|
80
|
70
|
8458
|
55980
|
-1500
|
||
|
1311
|
14250
|
14360
|
14360
|
14305
|
14330
|
14325
|
80
|
75
|
12530
|
50554
|
-2746
|
||
|
1312
|
14250
|
14300
|
14340
|
14300
|
14325
|
14315
|
75
|
65
|
9050
|
37740
|
-904
|
||
|
1401
|
14270
|
14310
|
14345
|
14310
|
14335
|
14325
|
65
|
55
|
1502
|
7712
|
828
|
||
|
1402
|
14270
|
14330
|
14360
|
14325
|
14340
|
14345
|
70
|
75
|
668
|
1272
|
196
|
||
|
1403
|
14320
|
14400
|
14400
|
14360
|
14370
|
14380
|
50
|
60
|
120
|
518
|
42
|
||
|
1404
|
14330
|
14390
|
14420
|
14390
|
14405
|
14410
|
75
|
80
|
40
|
128
|
-2
|
||
|
1405
|
14340
|
14415
|
14550
|
14415
|
14455
|
14475
|
115
|
135
|
44
|
120
|
20
|
||
|
1406
|
14445
|
14580
|
14580
|
135
|
135
|
4
|
0
|
||||||
|
1407
|
14450
|
14585
|
14585
|
135
|
135
|
2
|
0
|
||||||
|
小计
|
39508
|
192252
|
-4054
|
||||||||||
|
锌
|
1308
|
14645
|
14760
|
14780
|
14730
|
14765
|
14745
|
120
|
100
|
930
|
5070
|
-100
|
|
|
1309
|
14630
|
14725
|
14755
|
14705
|
14745
|
14730
|
115
|
100
|
4084
|
26868
|
-1802
|
||
|
1310
|
14615
|
14725
|
14755
|
14690
|
14740
|
14725
|
125
|
110
|
13760
|
87676
|
-6770
|
||
|
1311
|
14625
|
14720
|
14760
|
14685
|
14735
|
14730
|
110
|
105
|
52122
|
127066
|
-10698
|
||
|
1312
|
14635
|
14725
|
14775
|
14700
|
14755
|
14745
|
120
|
110
|
19348
|
65492
|
4476
|
||
|
1401
|
14640
|
14780
|
14785
|
14715
|
14750
|
14760
|
110
|
120
|
2150
|
10914
|
748
|
||
|
1402
|
14685
|
14785
|
14805
|
14755
|
14800
|
14785
|
115
|
100
|
116
|
376
|
68
|
||
|
1403
|
14700
|
14880
|
14880
|
14785
|
14785
|
14820
|
85
|
120
|
6
|
284
|
0
|
||
|
1404
|
14595
|
14715
|
14715
|
120
|
120
|
98
|
0
|
||||||
|
1405
|
14740
|
14895
|
14895
|
14895
|
14895
|
14895
|
155
|
155
|
2
|
132
|
0
|
||
|
1406
|
14665
|
14815
|
14815
|
150
|
150
|
4
|
0
|
||||||
|
1407
|
14870
|
14870
|
14870
|
0
|
0
|
0
|
|||||||
|
小计
|
92518
|
323980
|
-14078
|
||||||||||
|
铅
|
1308
|
13970
|
13905
|
14170
|
13905
|
14170
|
14080
|
200
|
110
|
78
|
1392
|
14
|
|
|
1309
|
14035
|
14170
|
14250
|
14135
|
14250
|
14165
|
215
|
130
|
138
|
2188
|
10
|
||
|
1310
|
14070
|
14125
|
14370
|
14125
|
14280
|
14210
|
210
|
140
|
198
|
1444
|
80
|
||
|
1311
|
14105
|
14180
|
14300
|
14180
|
14300
|
14225
|
195
|
120
|
138
|
416
|
98
|
||
|
1312
|
14205
|
14290
|
14390
|
14290
|
14390
|
14315
|
185
|
110
|
82
|
86
|
64
|
||
|
1401
|
14310
|
14430
|
14430
|
14430
|
14430
|
14430
|
120
|
120
|
2
|
8
|
2
|
||
|
1402
|
14335
|
14530
|
14530
|
195
|
195
|
6
|
0
|
||||||
|
1403
|
14415
|
14580
|
14580
|
14580
|
14580
|
14580
|
165
|
165
|
2
|
4
|
0
|
||
|
1404
|
14515
|
14680
|
14680
|
165
|
165
|
0
|
|||||||
|
1405
|
14650
|
14815
|
14815
|
165
|
165
|
0
|
|||||||
|
1406
|
14635
|
14635
|
14635
|
0
|
0
|
0
|
|||||||
|
1407
|
14635
|
14635
|
14635
|
0
|
0
|
0
|
|||||||
|
小计
|
638
|
5544
|
268
|
||||||||||
|
黄金
|
1308
|
257.05
|
257.05
|
257.05
|
0.00
|
0.00
|
36
|
0
|
|||||
|
1309
|
258.10
|
258.75
|
262.90
|
258.70
|
261.10
|
260.40
|
3.00
|
2.30
|
12
|
216
|
-4
|
||
|
1310
|
257.80
|
263.05
|
263.05
|
263.05
|
263.05
|
263.05
|
5.25
|
5.25
|
2
|
38
|
0
|
||
|
1311
|
257.90
|
258.90
|
262.65
|
258.90
|
261.10
|
259.50
|
3.20
|
1.60
|
230
|
46
|
6
|
||
|
1312
|
257.20
|
258.65
|
262.95
|
258.20
|
261.55
|
260.65
|
4.35
|
3.45
|
484956
|
139264
|
-4768
|
||
|
1401
|
257.65
|
258.90
|
262.75
|
258.35
|
261.60
|
260.90
|
3.95
|
3.25
|
732
|
406
|
-38
|
||
|
1402
|
257.05
|
259.90
|
262.45
|
258.65
|
261.05
|
259.55
|
4.00
|
2.50
|
232
|
84
|
74
|
||
|
1403
|
257.70
|
261.15
|
261.45
|
261.15
|
261.45
|
261.30
|
3.75
|
3.60
|
4
|
30
|
4
|
||
|
1404
|
257.70
|
261.30
|
261.30
|
3.60
|
3.60
|
26
|
0
|
||||||
|
1405
|
257.00
|
260.55
|
260.55
|
3.55
|
3.55
|
22
|
0
|
||||||
|
1406
|
258.10
|
258.60
|
262.90
|
258.40
|
261.75
|
261.45
|
3.65
|
3.35
|
710
|
3756
|
302
|
||
|
1407
|
257.05
|
261.45
|
262.80
|
261.45
|
262.75
|
262.10
|
5.70
|
5.05
|
8
|
6
|
4
|
||
|
小计
|
486886
|
143930
|
-4420
|
||||||||||
|
白银
|
1308
|
3949
|
3984
|
4088
|
3971
|
4007
|
4039
|
58
|
90
|
2480
|
6288
|
736
|
|
|
1309
|
3967
|
3990
|
4063
|
3982
|
4034
|
4018
|
67
|
51
|
246
|
3204
|
-94
|
||
|
1310
|
3955
|
3995
|
4065
|
3995
|
4048
|
4042
|
93
|
87
|
84
|
486
|
-28
|
||
|
1311
|
3947
|
4015
|
4095
|
3988
|
4057
|
4032
|
110
|
85
|
666
|
260
|
34
|
||
|
1312
|
3946
|
4003
|
4088
|
3991
|
4046
|
4042
|
100
|
96
|
2204684
|
374752
|
10982
|
||
|
1401
|
3965
|
4011
|
4098
|
3995
|
4060
|
4055
|
95
|
90
|
8516
|
6634
|
370
|
||
|
1402
|
3983
|
4017
|
4116
|
4017
|
4060
|
4068
|
77
|
85
|
78
|
382
|
40
|
||
|
1403
|
4004
|
4034
|
4122
|
4034
|
4095
|
4089
|
91
|
85
|
104
|
1176
|
30
|
||
|
1404
|
4013
|
4048
|
4140
|
4048
|
4087
|
4079
|
74
|
66
|
70
|
466
|
48
|
||
|
1405
|
4028
|
4131
|
4134
|
4117
|
4119
|
4123
|
91
|
95
|
54
|
276
|
46
|
||
|
1406
|
4035
|
4080
|
4150
|
4060
|
4110
|
4117
|
75
|
82
|
1156
|
2242
|
408
|
||
|
1407
|
4070
|
4078
|
4154
|
4078
|
4135
|
4135
|
65
|
65
|
60
|
22
|
12
|
||
|
小计
|
2218198
|
396188
|
12584
|
||||||||||
|
螺纹钢
|
1308
|
3381
|
3381
|
3381
|
0
|
0
|
0
|
||||||
|
1309
|
3542
|
3538
|
3556
|
3514
|
3554
|
3537
|
12
|
-5
|
254
|
2050
|
-34
|
||
|
1310
|
3655
|
3675
|
3677
|
3648
|
3675
|
3665
|
20
|
10
|
42156
|
237340
|
-10626
|
||
|
1311
|
3678
|
3689
|
3701
|
3689
|
3701
|
3698
|
23
|
20
|
28
|
780
|
4
|
||
|
1312
|
3707
|
3697
|
3712
|
3691
|
3712
|
3706
|
5
|
-1
|
270
|
1218
|
22
|
||
|
1401
|
3736
|
3744
|
3758
|
3718
|
3755
|
3739
|
19
|
3
|
1876310
|
1538328
|
-50014
|
||
|
1402
|
3757
|
3765
|
3771
|
3745
|
3767
|
3764
|
10
|
7
|
38
|
382
|
0
|
||
|
1403
|
3771
|
3780
|
3780
|
3769
|
3776
|
3775
|
5
|
4
|
20
|
326
|
6
|
||
|
1404
|
3762
|
3756
|
3772
|
3751
|
3751
|
3761
|
-11
|
-1
|
16
|
218
|
0
|
||
|
1405
|
3783
|
3799
|
3802
|
3765
|
3802
|
3787
|
19
|
4
|
10762
|
22092
|
2534
|
||
|
1406
|
3794
|
3798
|
3798
|
4
|
4
|
30
|
0
|
||||||
|
1407
|
3806
|
3804
|
3804
|
3804
|
3804
|
3804
|
-2
|
-2
|
2
|
116
|
2
|
||
|
小计
|
1929856
|
1802880
|
-58106
|
||||||||||
