|
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
|
52530
|
52420
|
52900
|
52410
|
52600
|
52640
|
70
|
110
|
6090
|
8110
|
-4020
|
||
|
1309
|
52410
|
52410
|
52870
|
52240
|
52490
|
52510
|
80
|
100
|
17816
|
49430
|
-22
|
||
|
1310
|
52320
|
52260
|
52750
|
52150
|
52340
|
52390
|
20
|
70
|
16928
|
78002
|
-598
|
||
|
1311
|
52180
|
52110
|
52600
|
52000
|
52230
|
52260
|
50
|
80
|
193310
|
221044
|
-7944
|
||
|
1312
|
52070
|
52010
|
52550
|
51880
|
52150
|
52180
|
80
|
110
|
361568
|
192350
|
11078
|
||
|
1401
|
51990
|
51970
|
52470
|
51820
|
52060
|
52100
|
70
|
110
|
29230
|
41172
|
2450
|
||
|
1402
|
51980
|
51940
|
52460
|
51810
|
52070
|
52040
|
90
|
60
|
3700
|
12264
|
1146
|
||
|
1403
|
51990
|
51940
|
52420
|
51800
|
52100
|
51970
|
110
|
-20
|
2062
|
4780
|
284
|
||
|
1404
|
52180
|
51960
|
52440
|
51870
|
52100
|
52190
|
-80
|
10
|
152
|
3762
|
46
|
||
|
1405
|
52140
|
52040
|
52550
|
51970
|
52210
|
52190
|
70
|
50
|
140
|
3202
|
4
|
||
|
1406
|
52160
|
52030
|
52610
|
52000
|
52320
|
52290
|
160
|
130
|
116
|
2032
|
0
|
||
|
1407
|
52230
|
52140
|
52520
|
52080
|
52340
|
52320
|
110
|
90
|
118
|
400
|
34
|
||
|
小计
|
631230
|
616548
|
2458
|
||||||||||
|
铝
|
1308
|
14350
|
14400
|
14400
|
14280
|
14305
|
14315
|
-45
|
-35
|
2880
|
12000
|
-1920
|
|
|
1309
|
14400
|
14380
|
14380
|
14300
|
14330
|
14335
|
-70
|
-65
|
3362
|
23894
|
-900
|
||
|
1310
|
14435
|
14435
|
14435
|
14345
|
14370
|
14375
|
-65
|
-60
|
7186
|
50762
|
-2270
|
||
|
1311
|
14430
|
14405
|
14430
|
14340
|
14365
|
14375
|
-65
|
-55
|
7698
|
48312
|
-2324
|
||
|
1312
|
14430
|
14440
|
14440
|
14340
|
14370
|
14370
|
-60
|
-60
|
5156
|
42782
|
802
|
||
|
1401
|
14430
|
14410
|
14415
|
14340
|
14370
|
14360
|
-60
|
-70
|
2272
|
9656
|
80
|
||
|
1402
|
14440
|
14405
|
14410
|
14370
|
14385
|
14390
|
-55
|
-50
|
228
|
1598
|
68
|
||
|
1403
|
14480
|
14430
|
14430
|
-50
|
-50
|
558
|
0
|
||||||
|
1404
|
14500
|
14445
|
14445
|
14440
|
14440
|
14440
|
-60
|
-60
|
6
|
118
|
-2
|
||
|
1405
|
14540
|
14500
|
14500
|
14470
|
14475
|
14480
|
-65
|
-60
|
10
|
132
|
6
|
||
|
1406
|
14680
|
14620
|
14620
|
-60
|
-60
|
4
|
0
|
||||||
|
1407
|
14685
|
14625
|
14625
|
-60
|
-60
|
2
|
0
|
||||||
|
小计
|
28798
|
189818
|
-6460
|
||||||||||
|
锌
|
1308
|
14895
|
14820
|
14920
|
14780
|
14860
|
14825
|
-35
|
-70
|
1250
|
3100
|
-920
|
|
|
1309
|
14890
|
14870
|
14900
|
14825
|
14860
|
14855
|
-30
|
-35
|
4046
|
16250
|
-1566
|
||
|
1310
|
14900
|
14850
|
14910
|
14835
|
14845
|
14855
|
-55
|
-45
|
10576
|
60820
|
-3662
|
||
|
1311
|
14895
|
14890
|
14920
|
14835
|
14855
|
14865
|
-40
|
-30
|
47728
|
111220
|
-6996
|
||
|
1312
|
14905
|
14905
|
14925
|
14840
|
14870
|
14875
|
-35
|
-30
|
26068
|
72036
|
1584
|
||
|
1401
|
14910
|
14900
|
14930
|
14845
|
14880
|
14880
|
-30
|
-30
|
5010
|
12814
|
632
|
||
|
1402
|
14920
|
14875
|
14935
|
14875
|
14900
|
14910
|
-20
|
-10
|
38
|
432
|
6
|
||
|
1403
|
14980
|
14930
|
14930
|
14930
|
14930
|
14930
|
-50
|
-50
|
2
|
290
|
0
|
||
|
1404
|
14975
|
14960
|
14960
|
14960
|
14960
|
14960
|
-15
|
-15
|
2
|
96
|
0
|
||
|
1405
|
15050
|
14980
|
15050
|
14905
|
14985
|
14990
|
-65
|
-60
|
34
|
142
|
10
|
||
|
1406
|
14965
|
15010
|
15010
|
15010
|
15010
|
15010
|
45
|
45
|
2
|
4
|
0
|
||
|
1407
|
15180
|
15180
|
15180
|
0
|
0
|
0
|
|||||||
|
小计
|
94756
|
277204
|
-10912
|
||||||||||
|
铅
|
1308
|
14255
|
14165
|
14260
|
14165
|
14240
|
14235
|
-15
|
-20
|
94
|
1540
|
38
|
|
|
1309
|
14315
|
14320
|
14320
|
14230
|
14230
|
14285
|
-85
|
-30
|
78
|
2558
|
-10
|
||
|
1310
|
14355
|
14340
|
14365
|
14330
|
14330
|
14340
|
-25
|
-15
|
70
|
1438
|
-12
|
||
|
1311
|
14435
|
14380
|
14435
|
14380
|
14400
|
14405
|
-35
|
-30
|
84
|
686
|
26
|
||
|
1312
|
14530
|
14500
|
14500
|
14495
|
14500
|
14495
|
-30
|
-35
|
12
|
180
|
8
|
||
|
1401
|
14545
|
14545
|
14545
|
0
|
0
|
8
|
0
|
||||||
|
1402
|
14570
|
14535
|
14535
|
-35
|
-35
|
6
|
0
|
||||||
|
1403
|
14700
|
14665
|
14665
|
-35
|
-35
|
4
|
0
|
||||||
|
1404
|
14800
|
14765
|
14765
|
-35
|
-35
|
0
|
|||||||
|
1405
|
14935
|
14900
|
14900
|
-35
|
-35
|
0
|
|||||||
|
1406
|
14920
|
14920
|
14920
|
0
|
0
|
0
|
|||||||
|
1407
|
14920
|
14920
|
14920
|
0
|
0
|
0
|
|||||||
|
小计
|
338
|
6420
|
50
|
||||||||||
|
黄金
|
1308
|
268.10
|
268.10
|
268.10
|
0.00
|
0.00
|
24
|
0
|
|||||
|
1309
|
266.95
|
266.95
|
266.95
|
263.95
|
264.40
|
265.25
|
-2.55
|
-1.70
|
60
|
198
|
-8
|
||
|
1310
|
267.35
|
264.10
|
264.10
|
264.10
|
264.10
|
264.10
|
-3.25
|
-3.25
|
2
|
32
|
2
|
||
|
1311
|
267.35
|
267.30
|
267.30
|
263.30
|
264.00
|
264.50
|
-3.35
|
-2.85
|
34
|
36
|
4
|
||
|
1312
|
267.35
|
266.75
|
267.25
|
263.10
|
263.80
|
265.00
|
-3.55
|
-2.35
|
415492
|
137578
|
-3820
|
||
|
1401
|
267.30
|
266.80
|
267.15
|
263.45
|
263.75
|
264.60
|
-3.55
|
-2.70
|
1234
|
516
|
22
|
||
|
1402
|
267.05
|
266.55
|
266.55
|
265.20
|
265.20
|
265.75
|
-1.85
|
-1.30
|
18
|
44
|
-10
|
||
|
1403
|
268.20
|
266.10
|
266.10
|
266.10
|
266.10
|
266.10
|
-2.10
|
-2.10
|
6
|
64
|
0
|
||
|
1404
|
268.20
|
264.80
|
264.80
|
264.80
|
264.80
|
264.80
|
-3.40
|
-3.40
|
2
|
26
|
0
|
||
|
1405
|
267.40
|
264.00
|
264.00
|
-3.40
|
-3.40
|
22
|
0
|
||||||
|
1406
|
267.00
|
266.90
|
266.90
|
263.30
|
264.00
|
264.65
|
-3.00
|
-2.35
|
688
|
5146
|
268
|
||
|
1407
|
265.10
|
262.75
|
262.75
|
-2.35
|
-2.35
|
6
|
0
|
||||||
|
小计
|
417536
|
143692
|
-3542
|
||||||||||
|
白银
|
1308
|
4241
|
4376
|
4376
|
4233
|
4291
|
4286
|
50
|
45
|
408
|
8316
|
-16
|
|
|
1309
|
4268
|
4336
|
4336
|
4271
|
4279
|
4295
|
11
|
27
|
348
|
2874
|
-82
|
||
|
1310
|
4284
|
4334
|
4340
|
4285
|
4290
|
4308
|
6
|
24
|
94
|
426
|
-38
|
||
|
1311
|
4303
|
4314
|
4370
|
4302
|
4307
|
4328
|
4
|
25
|
258
|
314
|
-6
|
||
|
1312
|
4300
|
4357
|
4378
|
4300
|
4308
|
4330
|
8
|
30
|
4039498
|
478218
|
11444
|
||
|
1401
|
4306
|
4354
|
4385
|
4310
|
4315
|
4341
|
9
|
35
|
16424
|
9618
|
490
|
||
|
1402
|
4306
|
4384
|
4384
|
4322
|
4325
|
4344
|
19
|
38
|
38
|
416
|
-4
|
||
|
1403
|
4322
|
4385
|
4392
|
4323
|
4340
|
4353
|
18
|
31
|
196
|
1062
|
-130
|
||
|
1404
|
4308
|
4357
|
4383
|
4340
|
4340
|
4365
|
32
|
57
|
86
|
396
|
2
|
||
|
1405
|
4338
|
4395
|
4395
|
4383
|
4383
|
4385
|
45
|
47
|
12
|
304
|
10
|
||
|
1406
|
4358
|
4430
|
4442
|
4366
|
4372
|
4399
|
14
|
41
|
860
|
2674
|
66
|
||
|
1407
|
4370
|
4424
|
4424
|
4391
|
4395
|
4397
|
25
|
27
|
22
|
34
|
2
|
||
|
小计
|
4058244
|
504652
|
11738
|
||||||||||
|
螺纹钢
|
1308
|
3381
|
3381
|
3381
|
0
|
0
|
0
|
||||||
|
1309
|
3576
|
3581
|
3593
|
3549
|
3564
|
3570
|
-12
|
-6
|
306
|
1894
|
-44
|
||
|
1310
|
3724
|
3737
|
3738
|
3700
|
3718
|
3722
|
-6
|
-2
|
37964
|
183470
|
-13588
|
||
|
1311
|
3753
|
3740
|
3768
|
3740
|
3749
|
3756
|
-4
|
3
|
60
|
768
|
-12
|
||
|
1312
|
3763
|
3774
|
3779
|
3750
|
3750
|
3759
|
-13
|
-4
|
132
|
1282
|
40
|
||
|
1401
|
3822
|
3838
|
3848
|
3805
|
3819
|
3828
|
-3
|
6
|
1789832
|
1658296
|
3884
|
||
|
1402
|
3828
|
3849
|
3850
|
3810
|
3820
|
3833
|
-8
|
5
|
204
|
1114
|
-42
|
||
|
1403
|
3849
|
3852
|
3866
|
3831
|
3833
|
3845
|
-16
|
-4
|
84
|
358
|
-34
|
||
|
1404
|
3857
|
3864
|
3864
|
3837
|
3861
|
3855
|
4
|
-2
|
28
|
218
|
-14
|
||
|
1405
|
3869
|
3883
|
3895
|
3854
|
3864
|
3876
|
-5
|
7
|
8994
|
31836
|
1784
|
||
|
1406
|
3863
|
3875
|
3875
|
3875
|
3875
|
3875
|
12
|
12
|
2
|
36
|
2
|
||
|
1407
|
3881
|
3899
|
3899
|
3885
|
3885
|
3892
|
4
|
11
|
20
|
264
|
6
|
||
|
小计
|
1837626
|
1879536
|
-8018
|
||||||||||
