|
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
|
55320
|
55400
|
55420
|
55260
|
55300
|
55370
|
-20
|
50
|
6840
|
8400
|
-4420
|
||
|
1305
|
55170
|
55190
|
55330
|
55090
|
55250
|
55210
|
80
|
40
|
11706
|
65344
|
-482
|
||
|
1306
|
55140
|
55200
|
55300
|
55030
|
55220
|
55160
|
80
|
20
|
14344
|
113904
|
-2128
|
||
|
1307
|
55120
|
55180
|
55280
|
55000
|
55190
|
55140
|
70
|
20
|
45144
|
155196
|
-6406
|
||
|
1308
|
55050
|
55150
|
55250
|
54930
|
55150
|
55090
|
100
|
40
|
242132
|
265648
|
13168
|
||
|
1309
|
55050
|
55160
|
55250
|
54950
|
55150
|
55080
|
100
|
30
|
32278
|
72782
|
4190
|
||
|
1310
|
55040
|
55150
|
55250
|
54980
|
55180
|
55110
|
140
|
70
|
3270
|
10466
|
1220
|
||
|
1311
|
55040
|
55140
|
55250
|
55010
|
55180
|
55090
|
140
|
50
|
418
|
2836
|
258
|
||
|
1312
|
55100
|
55250
|
55250
|
55030
|
55130
|
55090
|
30
|
-10
|
88
|
1844
|
10
|
||
|
1401
|
55120
|
55090
|
55280
|
55090
|
55160
|
55210
|
40
|
90
|
24
|
986
|
-14
|
||
|
1402
|
55310
|
55310
|
55370
|
55180
|
55210
|
55260
|
-100
|
-50
|
16
|
910
|
-12
|
||
|
1403
|
55280
|
55340
|
55450
|
55200
|
55200
|
55350
|
-80
|
70
|
20
|
636
|
0
|
||
|
小计
|
356280
|
698952
|
5384
|
||||||||||
|
铝
|
1304
|
14640
|
14625
|
14660
|
14620
|
14650
|
14635
|
10
|
-5
|
2030
|
26330
|
540
|
|
|
1305
|
14700
|
14695
|
14700
|
14675
|
14675
|
14685
|
-25
|
-15
|
2608
|
48344
|
-224
|
||
|
1306
|
14730
|
14750
|
14750
|
14700
|
14715
|
14715
|
-15
|
-15
|
5268
|
80932
|
-2232
|
||
|
1307
|
14775
|
14785
|
14785
|
14735
|
14750
|
14750
|
-25
|
-25
|
10760
|
57156
|
3250
|
||
|
1308
|
14800
|
14840
|
14840
|
14760
|
14780
|
14775
|
-20
|
-25
|
6604
|
28692
|
3362
|
||
|
1309
|
14860
|
14840
|
14840
|
14805
|
14830
|
14815
|
-30
|
-45
|
566
|
9812
|
178
|
||
|
1310
|
14860
|
14850
|
14870
|
14850
|
14860
|
14850
|
0
|
-10
|
484
|
2952
|
396
|
||
|
1311
|
14955
|
14955
|
14955
|
0
|
0
|
514
|
0
|
||||||
|
1312
|
14985
|
14955
|
14955
|
-30
|
-30
|
312
|
0
|
||||||
|
1401
|
15000
|
15000
|
15000
|
0
|
0
|
46
|
0
|
||||||
|
1402
|
14985
|
14985
|
14985
|
0
|
0
|
48
|
0
|
||||||
|
1403
|
14995
|
14995
|
14995
|
0
|
0
|
18
|
0
|
||||||
|
小计
|
28320
|
255156
|
5270
|
||||||||||
|
锌
|
1304
|
14715
|
14710
|
14710
|
14660
|
14670
|
14690
|
-45
|
-25
|
630
|
8190
|
-300
|
|
|
1305
|
14715
|
14645
|
14740
|
14645
|
14680
|
14695
|
-35
|
-20
|
2070
|
28074
|
-940
|
||
|
1306
|
14785
|
14750
|
14810
|
14715
|
14745
|
14755
|
-40
|
-30
|
9956
|
91126
|
-1808
|
||
|
1307
|
14840
|
14820
|
14845
|
14760
|
14785
|
14805
|
-55
|
-35
|
45786
|
142798
|
3344
|
||
|
1308
|
14895
|
14880
|
14895
|
14805
|
14840
|
14855
|
-55
|
-40
|
19420
|
52860
|
8390
|
||
|
1309
|
14960
|
14970
|
14970
|
14865
|
14890
|
14900
|
-70
|
-60
|
1578
|
9058
|
644
|
||
|
1310
|
15010
|
15020
|
15020
|
14940
|
14940
|
14970
|
-70
|
-40
|
244
|
846
|
22
|
||
|
1311
|
15155
|
15010
|
15015
|
15010
|
15015
|
15010
|
-140
|
-145
|
54
|
364
|
2
|
||
|
1312
|
15135
|
15120
|
15120
|
15070
|
15070
|
15080
|
-65
|
-55
|
8
|
190
|
6
|
||
|
1401
|
15200
|
15195
|
15195
|
-5
|
-5
|
136
|
0
|
||||||
|
1402
|
15230
|
15200
|
15200
|
15200
|
15200
|
15200
|
-30
|
-30
|
2
|
114
|
2
|
||
|
1403
|
15290
|
15315
|
15315
|
15315
|
15315
|
15315
|
25
|
25
|
8
|
42
|
0
|
||
|
小计
|
79756
|
333798
|
9362
|
||||||||||
|
铅
|
1304
|
14280
|
14260
|
14270
|
14225
|
14250
|
14245
|
-30
|
-35
|
152
|
1406
|
4
|
|
|
1305
|
14335
|
14345
|
14345
|
14295
|
14300
|
14315
|
-35
|
-20
|
76
|
1916
|
-4
|
||
|
1306
|
14465
|
14405
|
14450
|
14380
|
14410
|
14420
|
-55
|
-45
|
76
|
2162
|
20
|
||
|
1307
|
14545
|
14515
|
14515
|
14470
|
14515
|
14485
|
-30
|
-60
|
48
|
908
|
44
|
||
|
1308
|
14655
|
14630
|
14630
|
14600
|
14600
|
14605
|
-55
|
-50
|
10
|
34
|
8
|
||
|
1309
|
14785
|
14775
|
14775
|
-10
|
-10
|
4
|
0
|
||||||
|
1310
|
14435
|
14780
|
14780
|
345
|
345
|
6
|
0
|
||||||
|
1311
|
14435
|
14805
|
14805
|
370
|
370
|
4
|
0
|
||||||
|
1312
|
14610
|
14900
|
14900
|
290
|
290
|
4
|
0
|
||||||
|
1401
|
14225
|
14225
|
14225
|
0
|
0
|
0
|
|||||||
|
1402
|
14540
|
14490
|
14490
|
-50
|
-50
|
2
|
0
|
||||||
|
1403
|
14970
|
14970
|
14970
|
0
|
0
|
0
|
|||||||
|
小计
|
362
|
6446
|
72
|
||||||||||
|
黄金
|
1304
|
315.00
|
315.00
|
315.00
|
0.00
|
0.00
|
24
|
0
|
|||||
|
1305
|
313.20
|
312.60
|
312.60
|
312.60
|
312.60
|
312.60
|
-0.60
|
-0.60
|
10
|
252
|
-6
|
||
|
1306
|
314.39
|
314.91
|
315.85
|
314.21
|
314.49
|
314.67
|
0.10
|
0.28
|
22016
|
94120
|
-156
|
||
|
1307
|
315.71
|
315.99
|
315.99
|
0.28
|
0.28
|
122
|
0
|
||||||
|
1308
|
316.05
|
315.61
|
316.49
|
315.61
|
316.49
|
316.42
|
0.44
|
0.37
|
28
|
520
|
12
|
||
|
1309
|
316.07
|
316.25
|
316.45
|
315.86
|
315.88
|
316.25
|
-0.19
|
0.18
|
44
|
364
|
-14
|
||
|
1310
|
316.37
|
316.66
|
316.66
|
316.01
|
316.58
|
316.31
|
0.21
|
-0.06
|
8
|
14
|
-2
|
||
|
1311
|
319.83
|
316.80
|
316.80
|
316.76
|
316.76
|
316.78
|
-3.07
|
-3.05
|
4
|
18
|
-2
|
||
|
1312
|
316.31
|
317.00
|
317.16
|
316.34
|
316.51
|
316.70
|
0.20
|
0.39
|
6792
|
41590
|
1624
|
||
|
1401
|
316.10
|
317.27
|
317.27
|
317.27
|
317.27
|
317.27
|
1.17
|
1.17
|
4
|
92
|
0
|
||
|
1402
|
315.52
|
315.52
|
315.52
|
0.00
|
0.00
|
6
|
0
|
||||||
|
1403
|
318.53
|
317.65
|
317.67
|
317.65
|
317.67
|
317.66
|
-0.86
|
-0.87
|
4
|
8
|
4
|
||
|
小计
|
28910
|
137130
|
1460
|
||||||||||
|
白银
|
1304
|
5612
|
5620
|
5626
|
5606
|
5626
|
5618
|
14
|
6
|
720
|
4652
|
4
|
|
|
1305
|
5630
|
5641
|
5652
|
5641
|
5652
|
5643
|
22
|
13
|
14
|
1322
|
0
|
||
|
1306
|
5666
|
5690
|
5690
|
5662
|
5672
|
5675
|
6
|
9
|
100244
|
215596
|
-4084
|
||
|
1307
|
5709
|
5710
|
5710
|
5700
|
5708
|
5702
|
-1
|
-7
|
190
|
392
|
-88
|
||
|
1308
|
5738
|
5744
|
5750
|
5739
|
5739
|
5743
|
1
|
5
|
58
|
206
|
42
|
||
|
1309
|
5753
|
5772
|
5772
|
5756
|
5767
|
5763
|
14
|
10
|
150
|
2176
|
-2
|
||
|
1310
|
5795
|
5805
|
5805
|
10
|
10
|
162
|
0
|
||||||
|
1311
|
5828
|
5839
|
5839
|
11
|
11
|
46
|
0
|
||||||
|
1312
|
5838
|
5859
|
5859
|
5836
|
5850
|
5849
|
12
|
11
|
8808
|
28188
|
2188
|
||
|
1401
|
5871
|
5869
|
5878
|
5869
|
5878
|
5873
|
7
|
2
|
10
|
66
|
0
|
||
|
1402
|
5897
|
5922
|
5924
|
5898
|
5898
|
5920
|
1
|
23
|
16
|
24
|
2
|
||
|
1403
|
5907
|
5907
|
5907
|
5907
|
5907
|
5907
|
0
|
0
|
2
|
14
|
0
|
||
|
小计
|
110212
|
252844
|
-1938
|
||||||||||
|
螺纹钢
|
1304
|
3735
|
3680
|
3730
|
3680
|
3730
|
3705
|
-5
|
-30
|
120
|
840
|
60
|
|
|
1305
|
3725
|
3706
|
3714
|
3696
|
3712
|
3702
|
-13
|
-23
|
3696
|
25752
|
-1356
|
||
|
1306
|
3802
|
3764
|
3770
|
3763
|
3769
|
3768
|
-33
|
-34
|
60
|
624
|
-6
|
||
|
1307
|
3844
|
3813
|
3827
|
3800
|
3800
|
3819
|
-44
|
-25
|
22
|
184
|
-2
|
||
|
1308
|
3866
|
3811
|
3832
|
3802
|
3802
|
3814
|
-64
|
-52
|
12
|
326
|
-6
|
||
|
1309
|
3855
|
3824
|
3834
|
3805
|
3827
|
3819
|
-28
|
-36
|
8622
|
4196
|
10
|
||
|
1310
|
3860
|
3825
|
3844
|
3813
|
3838
|
3830
|
-22
|
-30
|
2996150
|
1303604
|
-1726
|
||
|
1311
|
3860
|
3856
|
3859
|
3845
|
3849
|
3848
|
-11
|
-12
|
84
|
434
|
38
|
||
|
1312
|
3877
|
3874
|
3878
|
3868
|
3878
|
3873
|
1
|
-4
|
24
|
600
|
-6
|
||
|
1401
|
3893
|
3852
|
3889
|
3847
|
3878
|
3868
|
-15
|
-25
|
2278
|
9246
|
298
|
||
|
1402
|
3910
|
3899
|
3899
|
3899
|
3899
|
3899
|
-11
|
-11
|
8
|
194
|
-4
|
||
|
1403
|
3913
|
3875
|
3897
|
3875
|
3891
|
3885
|
-22
|
-28
|
10
|
208
|
-2
|
||
|
小计
|
3011086
|
1346208
|
-2702
|
||||||||||
