|
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
|
||
|
1310
|
51560
|
51690
|
52030
|
51520
|
52030
|
51700
|
470
|
140
|
21082
|
65210
|
-3032
|
||
|
1311
|
51350
|
51400
|
51850
|
51320
|
51840
|
51500
|
490
|
150
|
19666
|
92728
|
-5172
|
||
|
1312
|
51170
|
51400
|
51700
|
51140
|
51680
|
51400
|
510
|
230
|
199374
|
233710
|
-16026
|
||
|
1401
|
51120
|
51320
|
51690
|
51070
|
51670
|
51340
|
550
|
220
|
74832
|
119486
|
3138
|
||
|
1402
|
51120
|
51270
|
51700
|
51100
|
51630
|
51290
|
510
|
170
|
5030
|
24754
|
4
|
||
|
1403
|
51140
|
51270
|
51650
|
51140
|
51650
|
51310
|
510
|
170
|
2548
|
10982
|
774
|
||
|
1404
|
51180
|
51370
|
51590
|
51180
|
51590
|
51290
|
410
|
110
|
1386
|
5886
|
680
|
||
|
1405
|
51200
|
51280
|
51750
|
51220
|
51750
|
51340
|
550
|
140
|
366
|
4032
|
226
|
||
|
1406
|
51250
|
51300
|
51700
|
51250
|
51690
|
51370
|
440
|
120
|
164
|
2508
|
86
|
||
|
1407
|
51250
|
51360
|
51700
|
51290
|
51700
|
51440
|
450
|
190
|
44
|
656
|
8
|
||
|
1408
|
51200
|
51360
|
51790
|
51300
|
51790
|
51510
|
590
|
310
|
164
|
1104
|
104
|
||
|
1409
|
51200
|
51690
|
51690
|
51690
|
51690
|
51690
|
490
|
490
|
2
|
2
|
2
|
||
|
小计
|
324658
|
561058
|
-19208
|
||||||||||
|
铝
|
1310
|
14275
|
14295
|
14320
|
14290
|
14320
|
14300
|
45
|
25
|
3890
|
30544
|
-2112
|
|
|
1311
|
14170
|
14190
|
14215
|
14190
|
14215
|
14200
|
45
|
30
|
1646
|
37428
|
6
|
||
|
1312
|
14115
|
14100
|
14160
|
14095
|
14150
|
14140
|
35
|
25
|
6016
|
80222
|
534
|
||
|
1401
|
14105
|
14100
|
14145
|
14060
|
14130
|
14115
|
25
|
10
|
7000
|
52556
|
3196
|
||
|
1402
|
14105
|
14120
|
14145
|
14105
|
14125
|
14115
|
20
|
10
|
1602
|
13630
|
948
|
||
|
1403
|
14115
|
14130
|
14135
|
14120
|
14120
|
14125
|
5
|
10
|
228
|
7568
|
34
|
||
|
1404
|
14115
|
14130
|
14135
|
14110
|
14135
|
14115
|
20
|
0
|
58
|
2780
|
-12
|
||
|
1405
|
14150
|
14150
|
14160
|
14150
|
14150
|
14150
|
0
|
0
|
142
|
786
|
74
|
||
|
1406
|
14150
|
14150
|
14150
|
0
|
0
|
16
|
0
|
||||||
|
1407
|
14235
|
14235
|
14235
|
0
|
0
|
22
|
0
|
||||||
|
1408
|
14280
|
14280
|
14280
|
0
|
0
|
30
|
0
|
||||||
|
1409
|
14290
|
14290
|
14290
|
0
|
0
|
0
|
|||||||
|
小计
|
20582
|
225582
|
2668
|
||||||||||
|
锌
|
1310
|
14635
|
14615
|
14695
|
14615
|
14685
|
14640
|
50
|
5
|
1590
|
11594
|
-608
|
|
|
1311
|
14625
|
14620
|
14685
|
14610
|
14685
|
14640
|
60
|
15
|
3112
|
34616
|
-486
|
||
|
1312
|
14630
|
14630
|
14680
|
14610
|
14670
|
14640
|
40
|
10
|
24486
|
140350
|
3584
|
||
|
1401
|
14645
|
14640
|
14690
|
14625
|
14680
|
14655
|
35
|
10
|
19046
|
86388
|
6170
|
||
|
1402
|
14675
|
14675
|
14720
|
14645
|
14720
|
14670
|
45
|
-5
|
1208
|
4596
|
430
|
||
|
1403
|
14695
|
14690
|
14730
|
14690
|
14720
|
14705
|
25
|
10
|
28
|
688
|
0
|
||
|
1404
|
14730
|
14710
|
14745
|
14710
|
14745
|
14710
|
15
|
-20
|
22
|
198
|
-8
|
||
|
1405
|
14770
|
14760
|
14760
|
14760
|
14760
|
14760
|
-10
|
-10
|
2
|
190
|
2
|
||
|
1406
|
14810
|
14795
|
14795
|
-15
|
-15
|
34
|
0
|
||||||
|
1407
|
15200
|
15185
|
15185
|
-15
|
-15
|
4
|
0
|
||||||
|
1408
|
14985
|
14970
|
14970
|
-15
|
-15
|
4
|
0
|
||||||
|
1409
|
14955
|
14955
|
14955
|
0
|
0
|
0
|
|||||||
|
小计
|
49494
|
278662
|
9084
|
||||||||||
|
铅
|
1310
|
13860
|
13830
|
13900
|
13830
|
13900
|
13860
|
40
|
0
|
778
|
5944
|
66
|
|
|
1311
|
13930
|
13900
|
13980
|
13880
|
13960
|
13935
|
30
|
5
|
766
|
4824
|
-88
|
||
|
1312
|
13975
|
13950
|
14040
|
13935
|
14040
|
13985
|
65
|
10
|
1298
|
7852
|
168
|
||
|
1401
|
14030
|
14000
|
14075
|
14000
|
14075
|
14030
|
45
|
0
|
52
|
1018
|
14
|
||
|
1402
|
14055
|
14045
|
14045
|
14045
|
14045
|
14045
|
-10
|
-10
|
20
|
208
|
20
|
||
|
1403
|
14185
|
14185
|
14185
|
0
|
0
|
20
|
0
|
||||||
|
1404
|
14100
|
14100
|
14100
|
0
|
0
|
0
|
|||||||
|
1405
|
14240
|
14240
|
14240
|
0
|
0
|
0
|
|||||||
|
1406
|
14335
|
14335
|
14335
|
0
|
0
|
10
|
0
|
||||||
|
1407
|
14435
|
14435
|
14435
|
0
|
0
|
0
|
|||||||
|
1408
|
14485
|
14485
|
14485
|
0
|
0
|
2
|
0
|
||||||
|
1409
|
14400
|
14400
|
14400
|
0
|
0
|
0
|
|||||||
|
小计
|
2914
|
19878
|
180
|
||||||||||
|
黄金
|
1310
|
261.35
|
261.20
|
261.35
|
-0.15
|
0.00
|
6
|
0
|
|||||
|
1311
|
261.15
|
260.00
|
260.00
|
257.75
|
258.90
|
258.75
|
-2.25
|
-2.40
|
14
|
532
|
-8
|
||
|
1312
|
262.80
|
262.20
|
262.55
|
257.60
|
260.40
|
260.15
|
-2.40
|
-2.65
|
289294
|
116440
|
-11274
|
||
|
1401
|
262.40
|
262.05
|
262.30
|
257.75
|
260.55
|
259.70
|
-1.85
|
-2.70
|
502
|
694
|
-2
|
||
|
1402
|
262.05
|
260.95
|
260.95
|
260.95
|
260.95
|
260.95
|
-1.10
|
-1.10
|
2
|
24
|
0
|
||
|
1403
|
262.35
|
262.10
|
262.10
|
262.10
|
262.10
|
262.10
|
-0.25
|
-0.25
|
2
|
30
|
-2
|
||
|
1404
|
262.00
|
259.65
|
259.85
|
259.00
|
259.85
|
259.50
|
-2.15
|
-2.50
|
6
|
48
|
-6
|
||
|
1405
|
263.20
|
260.65
|
260.65
|
-2.55
|
-2.55
|
10
|
0
|
||||||
|
1406
|
262.30
|
262.15
|
262.65
|
257.90
|
260.25
|
259.70
|
-2.05
|
-2.60
|
2668
|
18872
|
812
|
||
|
1407
|
262.85
|
262.00
|
262.00
|
261.95
|
261.95
|
261.95
|
-0.90
|
-0.90
|
4
|
16
|
4
|
||
|
1408
|
264.35
|
258.90
|
258.90
|
258.90
|
258.90
|
258.90
|
-5.45
|
-5.45
|
2
|
4
|
2
|
||
|
小计
|
292494
|
136676
|
-10474
|
||||||||||
|
白银
|
1310
|
4415
|
4387
|
4397
|
4295
|
4388
|
4360
|
-27
|
-55
|
912
|
1578
|
-126
|
|
|
1311
|
4425
|
4444
|
4444
|
4321
|
4382
|
4381
|
-43
|
-44
|
150
|
198
|
6
|
||
|
1312
|
4446
|
4422
|
4443
|
4337
|
4419
|
4394
|
-27
|
-52
|
3723242
|
472906
|
-63014
|
||
|
1401
|
4452
|
4439
|
4451
|
4350
|
4430
|
4396
|
-22
|
-56
|
55808
|
24156
|
-238
|
||
|
1402
|
4468
|
4439
|
4443
|
4364
|
4429
|
4415
|
-39
|
-53
|
30
|
518
|
-10
|
||
|
1403
|
4444
|
4422
|
4428
|
4365
|
4415
|
4392
|
-29
|
-52
|
264
|
2170
|
80
|
||
|
1404
|
4469
|
4385
|
4441
|
4385
|
4441
|
4413
|
-28
|
-56
|
8
|
282
|
-8
|
||
|
1405
|
4473
|
4412
|
4431
|
4412
|
4431
|
4419
|
-42
|
-54
|
6
|
290
|
-4
|
||
|
1406
|
4499
|
4491
|
4501
|
4397
|
4467
|
4438
|
-32
|
-61
|
1904
|
5956
|
128
|
||
|
1407
|
4527
|
4419
|
4419
|
4419
|
4419
|
4419
|
-108
|
-108
|
6
|
56
|
0
|
||
|
1408
|
4523
|
4488
|
4499
|
4414
|
4432
|
4457
|
-91
|
-66
|
30
|
130
|
2
|
||
|
1409
|
4546
|
4546
|
4546
|
0
|
0
|
0
|
|||||||
|
小计
|
3782360
|
508240
|
-63184
|
||||||||||
|
螺纹钢
|
1310
|
3508
|
3502
|
3514
|
3501
|
3510
|
3506
|
2
|
-2
|
8880
|
58528
|
-5504
|
|
|
1311
|
3519
|
3515
|
3515
|
3515
|
3515
|
3515
|
-4
|
-4
|
60
|
544
|
-60
|
||
|
1312
|
3547
|
3540
|
3543
|
3530
|
3533
|
3534
|
-14
|
-13
|
202
|
1316
|
-50
|
||
|
1401
|
3646
|
3640
|
3643
|
3618
|
3633
|
3631
|
-13
|
-15
|
1376762
|
1461740
|
-59124
|
||
|
1402
|
3658
|
3631
|
3642
|
3630
|
3640
|
3633
|
-18
|
-25
|
118
|
1532
|
28
|
||
|
1403
|
3680
|
3662
|
3662
|
3662
|
3662
|
3662
|
-18
|
-18
|
4
|
302
|
0
|
||
|
1404
|
3707
|
3691
|
3710
|
3687
|
3710
|
3696
|
3
|
-11
|
70
|
262
|
0
|
||
|
1405
|
3722
|
3719
|
3735
|
3703
|
3721
|
3718
|
-1
|
-4
|
43572
|
99484
|
-5258
|
||
|
1406
|
3745
|
3738
|
3745
|
3738
|
3741
|
3741
|
-4
|
-4
|
6
|
24
|
0
|
||
|
1407
|
3767
|
3763
|
3773
|
3737
|
3749
|
3752
|
-18
|
-15
|
28
|
282
|
-8
|
||
|
1408
|
3786
|
3774
|
3779
|
3768
|
3779
|
3772
|
-7
|
-14
|
18
|
108
|
2
|
||
|
1409
|
3786
|
3746
|
3804
|
3746
|
3804
|
3775
|
18
|
-11
|
4
|
2
|
2
|
||
|
小计
|
1429724
|
1624124
|
-69972
|
||||||||||
