|
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
|
||
|
1304
|
54470
|
54510
|
54800
|
54160
|
54200
|
54550
|
-270
|
80
|
8810
|
24220
|
-2370
|
||
|
1305
|
54400
|
54570
|
54750
|
54020
|
54150
|
54480
|
-250
|
80
|
13896
|
66310
|
-2102
|
||
|
1306
|
54340
|
54570
|
54740
|
53980
|
54070
|
54400
|
-270
|
60
|
22964
|
127420
|
-3780
|
||
|
1307
|
54270
|
54470
|
54690
|
53930
|
54060
|
54370
|
-210
|
100
|
201120
|
204710
|
-20700
|
||
|
1308
|
54270
|
54440
|
54680
|
53810
|
53990
|
54320
|
-280
|
50
|
225994
|
225558
|
21284
|
||
|
1309
|
54280
|
54550
|
54670
|
53870
|
54010
|
54330
|
-270
|
50
|
33916
|
50552
|
7158
|
||
|
1310
|
54370
|
54520
|
54680
|
53910
|
54190
|
54390
|
-180
|
20
|
2540
|
6878
|
572
|
||
|
1311
|
54410
|
54440
|
54730
|
54010
|
54140
|
54430
|
-270
|
20
|
350
|
2780
|
66
|
||
|
1312
|
54460
|
54520
|
54750
|
54130
|
54130
|
54480
|
-330
|
20
|
268
|
1832
|
76
|
||
|
1401
|
54510
|
54690
|
54720
|
54330
|
54330
|
54600
|
-180
|
90
|
340
|
874
|
242
|
||
|
1402
|
54590
|
54670
|
54760
|
54520
|
54520
|
54620
|
-70
|
30
|
376
|
796
|
238
|
||
|
1403
|
54640
|
54650
|
54920
|
54440
|
54440
|
54620
|
-200
|
-20
|
442
|
600
|
336
|
||
|
小计
|
511016
|
712530
|
1020
|
||||||||||
|
铝
|
1304
|
14480
|
14470
|
14530
|
14455
|
14530
|
14485
|
50
|
5
|
3170
|
27810
|
480
|
|
|
1305
|
14520
|
14545
|
14545
|
14500
|
14530
|
14525
|
10
|
5
|
2886
|
54508
|
-968
|
||
|
1306
|
14570
|
14590
|
14600
|
14535
|
14565
|
14555
|
-5
|
-15
|
4170
|
90392
|
-634
|
||
|
1307
|
14620
|
14650
|
14650
|
14560
|
14580
|
14590
|
-40
|
-30
|
12408
|
52294
|
4372
|
||
|
1308
|
14660
|
14655
|
14690
|
14600
|
14605
|
14625
|
-55
|
-35
|
3448
|
17824
|
1752
|
||
|
1309
|
14730
|
14700
|
14715
|
14660
|
14660
|
14690
|
-70
|
-40
|
1354
|
8748
|
738
|
||
|
1310
|
14770
|
14880
|
14880
|
14720
|
14720
|
14760
|
-50
|
-10
|
208
|
1710
|
128
|
||
|
1311
|
14820
|
14870
|
14870
|
14750
|
14800
|
14830
|
-20
|
10
|
318
|
482
|
290
|
||
|
1312
|
14865
|
14850
|
14850
|
14850
|
14850
|
14850
|
-15
|
-15
|
42
|
212
|
38
|
||
|
1401
|
14915
|
14915
|
14915
|
0
|
0
|
42
|
0
|
||||||
|
1402
|
14975
|
14975
|
14975
|
0
|
0
|
48
|
0
|
||||||
|
1403
|
15005
|
15005
|
15005
|
0
|
0
|
18
|
0
|
||||||
|
小计
|
28004
|
254088
|
6196
|
||||||||||
|
锌
|
1304
|
14565
|
14480
|
14540
|
14450
|
14450
|
14475
|
-115
|
-90
|
1910
|
10000
|
220
|
|
|
1305
|
14600
|
14510
|
14535
|
14460
|
14470
|
14500
|
-130
|
-100
|
5026
|
33424
|
-2294
|
||
|
1306
|
14665
|
14580
|
14600
|
14510
|
14520
|
14560
|
-145
|
-105
|
22062
|
107668
|
-2550
|
||
|
1307
|
14730
|
14650
|
14660
|
14550
|
14555
|
14610
|
-175
|
-120
|
89488
|
133390
|
23308
|
||
|
1308
|
14810
|
14685
|
14725
|
14605
|
14610
|
14675
|
-200
|
-135
|
23450
|
32012
|
11584
|
||
|
1309
|
14885
|
14850
|
14850
|
14670
|
14675
|
14755
|
-210
|
-130
|
2292
|
7068
|
1164
|
||
|
1310
|
14960
|
14825
|
14860
|
14750
|
14750
|
14810
|
-210
|
-150
|
46
|
564
|
32
|
||
|
1311
|
15025
|
14930
|
14950
|
14860
|
14860
|
14900
|
-165
|
-125
|
204
|
360
|
118
|
||
|
1312
|
15055
|
14990
|
14990
|
14890
|
14890
|
14935
|
-165
|
-120
|
10
|
182
|
0
|
||
|
1401
|
15135
|
15020
|
15050
|
14950
|
14950
|
15015
|
-185
|
-120
|
22
|
124
|
2
|
||
|
1402
|
15125
|
15085
|
15085
|
15085
|
15085
|
15085
|
-40
|
-40
|
2
|
102
|
2
|
||
|
1403
|
15230
|
15230
|
15230
|
0
|
0
|
40
|
0
|
||||||
|
小计
|
144512
|
324934
|
31586
|
||||||||||
|
铅
|
1304
|
14250
|
14150
|
14215
|
14150
|
14190
|
14190
|
-60
|
-60
|
20
|
1428
|
-6
|
|
|
1305
|
14350
|
14290
|
14350
|
14255
|
14255
|
14295
|
-95
|
-55
|
288
|
1954
|
-76
|
||
|
1306
|
14465
|
14365
|
14430
|
14350
|
14350
|
14400
|
-115
|
-65
|
206
|
2018
|
148
|
||
|
1307
|
14565
|
14480
|
14525
|
14480
|
14490
|
14495
|
-75
|
-70
|
126
|
760
|
110
|
||
|
1308
|
14640
|
14505
|
14610
|
14505
|
14605
|
14570
|
-35
|
-70
|
6
|
8
|
0
|
||
|
1309
|
14915
|
14845
|
14845
|
-70
|
-70
|
2
|
0
|
||||||
|
1310
|
14795
|
14795
|
14795
|
0
|
0
|
8
|
0
|
||||||
|
1311
|
14855
|
14785
|
14785
|
-70
|
-70
|
4
|
0
|
||||||
|
1312
|
14965
|
14965
|
14965
|
0
|
0
|
4
|
0
|
||||||
|
1401
|
14705
|
14705
|
14705
|
0
|
0
|
0
|
|||||||
|
1402
|
14960
|
14890
|
14890
|
-70
|
-70
|
2
|
0
|
||||||
|
1403
|
15410
|
15410
|
15410
|
0
|
0
|
0
|
|||||||
|
小计
|
646
|
6188
|
176
|
||||||||||
|
黄金
|
1304
|
319.50
|
319.50
|
319.50
|
0.00
|
0.00
|
36
|
0
|
|||||
|
1305
|
322.44
|
314.04
|
314.04
|
314.04
|
314.04
|
314.04
|
-8.40
|
-8.40
|
2
|
244
|
0
|
||
|
1306
|
324.11
|
319.00
|
319.10
|
315.69
|
316.24
|
316.98
|
-7.87
|
-7.13
|
48494
|
100256
|
3068
|
||
|
1307
|
324.63
|
319.93
|
319.93
|
316.63
|
316.99
|
317.78
|
-7.64
|
-6.85
|
26
|
114
|
10
|
||
|
1308
|
325.55
|
318.24
|
319.11
|
316.01
|
317.92
|
318.17
|
-7.63
|
-7.38
|
100
|
422
|
36
|
||
|
1309
|
325.03
|
319.39
|
319.39
|
317.20
|
318.19
|
318.23
|
-6.84
|
-6.80
|
80
|
316
|
0
|
||
|
1310
|
325.54
|
318.73
|
318.73
|
-6.81
|
-6.81
|
14
|
0
|
||||||
|
1311
|
325.06
|
318.26
|
318.26
|
-6.80
|
-6.80
|
20
|
0
|
||||||
|
1312
|
325.45
|
320.49
|
320.49
|
316.90
|
317.85
|
318.21
|
-7.60
|
-7.24
|
8116
|
31876
|
3448
|
||
|
1401
|
326.28
|
319.40
|
319.40
|
318.29
|
318.29
|
318.56
|
-7.99
|
-7.72
|
8
|
32
|
2
|
||
|
1402
|
327.70
|
318.40
|
318.55
|
318.40
|
318.55
|
318.47
|
-9.15
|
-9.23
|
4
|
4
|
0
|
||
|
1403
|
328.09
|
328.09
|
328.09
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
56830
|
133334
|
6564
|
||||||||||
|
白银
|
1304
|
5715
|
5532
|
5532
|
5482
|
5482
|
5503
|
-233
|
-212
|
272
|
3432
|
80
|
|
|
1305
|
5727
|
5569
|
5569
|
5506
|
5510
|
5539
|
-217
|
-188
|
250
|
1432
|
6
|
||
|
1306
|
5766
|
5610
|
5611
|
5538
|
5547
|
5567
|
-219
|
-199
|
261454
|
246532
|
9764
|
||
|
1307
|
5803
|
5640
|
5640
|
5575
|
5587
|
5609
|
-216
|
-194
|
114
|
356
|
46
|
||
|
1308
|
5834
|
5661
|
5661
|
5590
|
5598
|
5613
|
-236
|
-221
|
50
|
144
|
12
|
||
|
1309
|
5856
|
5714
|
5714
|
5618
|
5640
|
5661
|
-216
|
-195
|
2212
|
2224
|
512
|
||
|
1310
|
5886
|
5677
|
5678
|
5674
|
5678
|
5676
|
-208
|
-210
|
10
|
156
|
0
|
||
|
1311
|
5923
|
5721
|
5721
|
5721
|
5721
|
5721
|
-202
|
-202
|
14
|
62
|
14
|
||
|
1312
|
5949
|
5780
|
5800
|
5707
|
5716
|
5739
|
-233
|
-210
|
15066
|
20200
|
4018
|
||
|
1401
|
5980
|
5810
|
5810
|
5742
|
5754
|
5769
|
-226
|
-211
|
54
|
78
|
6
|
||
|
1402
|
6022
|
5804
|
5804
|
5799
|
5799
|
5801
|
-223
|
-221
|
4
|
22
|
2
|
||
|
1403
|
6064
|
5824
|
5824
|
5824
|
5824
|
5824
|
-240
|
-240
|
2
|
6
|
0
|
||
|
小计
|
279502
|
274644
|
14460
|
||||||||||
|
螺纹钢
|
1304
|
3650
|
3700
|
3720
|
3700
|
3720
|
3710
|
70
|
60
|
120
|
840
|
-60
|
|
|
1305
|
3689
|
3707
|
3755
|
3701
|
3738
|
3732
|
49
|
43
|
18962
|
29750
|
-4390
|
||
|
1306
|
3713
|
3736
|
3774
|
3735
|
3761
|
3765
|
48
|
52
|
30
|
640
|
-4
|
||
|
1307
|
3736
|
3781
|
3836
|
3762
|
3807
|
3808
|
71
|
72
|
58
|
194
|
26
|
||
|
1308
|
3752
|
3768
|
3874
|
3761
|
3803
|
3795
|
51
|
43
|
220
|
334
|
-10
|
||
|
1309
|
3735
|
3765
|
3821
|
3749
|
3800
|
3792
|
65
|
57
|
25114
|
4340
|
470
|
||
|
1310
|
3738
|
3760
|
3819
|
3754
|
3798
|
3790
|
60
|
52
|
3385088
|
1213050
|
-57014
|
||
|
1311
|
3780
|
3791
|
3842
|
3791
|
3820
|
3818
|
40
|
38
|
122
|
402
|
-18
|
||
|
1312
|
3781
|
3817
|
3844
|
3817
|
3829
|
3830
|
48
|
49
|
18
|
652
|
-2
|
||
|
1401
|
3771
|
3780
|
3845
|
3780
|
3823
|
3817
|
52
|
46
|
2662
|
8254
|
-142
|
||
|
1402
|
3800
|
3813
|
3864
|
3813
|
3852
|
3841
|
52
|
41
|
58
|
234
|
-8
|
||
|
1403
|
3794
|
3818
|
3862
|
3818
|
3861
|
3855
|
67
|
61
|
34
|
90
|
18
|
||
|
小计
|
3432486
|
1258780
|
-61134
|
||||||||||
