|
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
|
||
|
1305
|
52720
|
53310
|
53390
|
52550
|
52570
|
52950
|
-150
|
230
|
20366
|
51446
|
-3582
|
||
|
1306
|
52630
|
53300
|
53350
|
52440
|
52460
|
52870
|
-170
|
240
|
21998
|
96814
|
-4246
|
||
|
1307
|
52620
|
53230
|
53350
|
52380
|
52440
|
52800
|
-180
|
180
|
61290
|
134344
|
-5378
|
||
|
1308
|
52520
|
53120
|
53260
|
52160
|
52230
|
52640
|
-290
|
120
|
524416
|
367642
|
57544
|
||
|
1309
|
52490
|
53120
|
53250
|
52100
|
52180
|
52650
|
-310
|
160
|
140842
|
137508
|
15614
|
||
|
1310
|
52520
|
53070
|
53270
|
52130
|
52200
|
52630
|
-320
|
110
|
11474
|
19120
|
2246
|
||
|
1311
|
52470
|
53190
|
53290
|
52200
|
52300
|
52750
|
-170
|
280
|
946
|
5914
|
168
|
||
|
1312
|
52630
|
53290
|
53400
|
52250
|
52350
|
52870
|
-280
|
240
|
1972
|
3310
|
756
|
||
|
1401
|
52880
|
53310
|
53360
|
52350
|
52410
|
52650
|
-470
|
-230
|
154
|
1218
|
54
|
||
|
1402
|
52760
|
53290
|
53290
|
52490
|
52490
|
52740
|
-270
|
-20
|
220
|
1066
|
28
|
||
|
1403
|
52880
|
53380
|
53380
|
52520
|
52600
|
52790
|
-280
|
-90
|
206
|
988
|
110
|
||
|
1404
|
53070
|
53700
|
53810
|
52780
|
52780
|
53180
|
-290
|
110
|
172
|
336
|
122
|
||
|
小计
|
784056
|
819706
|
63436
|
||||||||||
|
铝
|
1305
|
14480
|
14550
|
14565
|
14540
|
14565
|
14550
|
85
|
70
|
4890
|
40262
|
-1770
|
|
|
1306
|
14505
|
14610
|
14610
|
14545
|
14550
|
14560
|
45
|
55
|
8034
|
72326
|
-3896
|
||
|
1307
|
14545
|
14645
|
14645
|
14560
|
14575
|
14600
|
30
|
55
|
9430
|
63156
|
-398
|
||
|
1308
|
14575
|
14700
|
14700
|
14580
|
14585
|
14615
|
10
|
40
|
8672
|
44696
|
2982
|
||
|
1309
|
14640
|
14675
|
14780
|
14610
|
14610
|
14640
|
-30
|
0
|
2348
|
14388
|
1448
|
||
|
1310
|
14625
|
14710
|
14730
|
14645
|
14645
|
14670
|
20
|
45
|
368
|
3926
|
126
|
||
|
1311
|
14685
|
14780
|
14780
|
14720
|
14720
|
14755
|
35
|
70
|
12
|
758
|
2
|
||
|
1312
|
14760
|
14815
|
14815
|
14775
|
14775
|
14795
|
15
|
35
|
4
|
324
|
0
|
||
|
1401
|
14840
|
14910
|
14910
|
14910
|
14910
|
14910
|
70
|
70
|
2
|
78
|
2
|
||
|
1402
|
14870
|
15000
|
15000
|
14910
|
14910
|
14940
|
40
|
70
|
6
|
52
|
2
|
||
|
1403
|
14900
|
15025
|
15050
|
14930
|
14930
|
15000
|
30
|
100
|
6
|
18
|
2
|
||
|
1404
|
14865
|
15120
|
15120
|
15120
|
15120
|
15120
|
255
|
255
|
2
|
2
|
2
|
||
|
小计
|
33774
|
239986
|
-1498
|
||||||||||
|
锌
|
1305
|
14430
|
14500
|
14570
|
14445
|
14465
|
14500
|
35
|
70
|
3448
|
19836
|
-1626
|
|
|
1306
|
14455
|
14625
|
14640
|
14505
|
14525
|
14560
|
70
|
105
|
9202
|
76188
|
-2962
|
||
|
1307
|
14500
|
14675
|
14680
|
14550
|
14570
|
14605
|
70
|
105
|
67726
|
149292
|
-6206
|
||
|
1308
|
14560
|
14705
|
14725
|
14590
|
14605
|
14650
|
45
|
90
|
50716
|
80774
|
2942
|
||
|
1309
|
14645
|
14800
|
14800
|
14660
|
14670
|
14720
|
25
|
75
|
3948
|
13012
|
704
|
||
|
1310
|
14670
|
14830
|
14840
|
14710
|
14760
|
14730
|
90
|
60
|
136
|
1046
|
64
|
||
|
1311
|
14760
|
14890
|
14890
|
14775
|
14790
|
14815
|
30
|
55
|
36
|
486
|
12
|
||
|
1312
|
14745
|
14955
|
14955
|
14820
|
14820
|
14860
|
75
|
115
|
18
|
222
|
-4
|
||
|
1401
|
14790
|
14875
|
14925
|
14835
|
14865
|
14865
|
75
|
75
|
38
|
170
|
0
|
||
|
1402
|
14820
|
14965
|
14965
|
14885
|
14885
|
14915
|
65
|
95
|
8
|
138
|
0
|
||
|
1403
|
14800
|
14980
|
14980
|
14895
|
14945
|
14930
|
145
|
130
|
20
|
56
|
2
|
||
|
1404
|
14885
|
14885
|
14885
|
0
|
0
|
0
|
|||||||
|
小计
|
135296
|
341220
|
-7074
|
||||||||||
|
铅
|
1305
|
13945
|
13935
|
14000
|
13865
|
13880
|
13955
|
-65
|
10
|
216
|
1876
|
28
|
|
|
1306
|
14035
|
14070
|
14090
|
13950
|
13955
|
14010
|
-80
|
-25
|
262
|
2128
|
-4
|
||
|
1307
|
14140
|
14205
|
14205
|
14070
|
14070
|
14135
|
-70
|
-5
|
266
|
1136
|
138
|
||
|
1308
|
14165
|
14235
|
14235
|
14120
|
14120
|
14180
|
-45
|
15
|
96
|
102
|
62
|
||
|
1309
|
14445
|
14380
|
14380
|
-65
|
-65
|
4
|
0
|
||||||
|
1310
|
14585
|
14510
|
14510
|
-75
|
-75
|
6
|
0
|
||||||
|
1311
|
14655
|
14670
|
14670
|
15
|
15
|
4
|
0
|
||||||
|
1312
|
14750
|
14765
|
14765
|
15
|
15
|
4
|
0
|
||||||
|
1401
|
13890
|
13890
|
13890
|
0
|
0
|
0
|
|||||||
|
1402
|
14200
|
14215
|
14215
|
15
|
15
|
2
|
0
|
||||||
|
1403
|
14615
|
14615
|
14615
|
0
|
0
|
0
|
|||||||
|
1404
|
14615
|
14615
|
14615
|
0
|
0
|
0
|
|||||||
|
小计
|
840
|
5262
|
224
|
||||||||||
|
黄金
|
1305
|
296.97
|
282.12
|
282.12
|
-14.85
|
-14.85
|
252
|
0
|
|||||
|
1306
|
275.63
|
276.00
|
277.09
|
272.84
|
275.09
|
275.29
|
-0.54
|
-0.34
|
107104
|
83782
|
-2510
|
||
|
1307
|
276.75
|
276.45
|
278.03
|
273.79
|
274.59
|
276.64
|
-2.16
|
-0.11
|
46
|
132
|
-2
|
||
|
1308
|
285.56
|
275.17
|
277.00
|
272.19
|
274.60
|
275.60
|
-10.96
|
-9.96
|
538
|
328
|
-192
|
||
|
1309
|
276.93
|
276.87
|
277.87
|
263.24
|
275.58
|
276.10
|
-1.35
|
-0.83
|
248
|
388
|
10
|
||
|
1310
|
277.69
|
275.76
|
277.81
|
275.00
|
275.37
|
276.02
|
-2.32
|
-1.67
|
14
|
40
|
-6
|
||
|
1311
|
285.89
|
275.29
|
277.17
|
275.17
|
277.17
|
276.14
|
-8.72
|
-9.75
|
22
|
24
|
6
|
||
|
1312
|
277.17
|
277.53
|
278.66
|
274.80
|
277.10
|
276.95
|
-0.07
|
-0.22
|
25788
|
44860
|
5948
|
||
|
1401
|
278.46
|
279.37
|
279.61
|
275.42
|
277.18
|
278.22
|
-1.28
|
-0.24
|
42
|
50
|
6
|
||
|
1402
|
284.75
|
277.57
|
279.84
|
277.57
|
279.84
|
278.70
|
-4.91
|
-6.05
|
4
|
4
|
0
|
||
|
1403
|
287.52
|
277.55
|
277.97
|
276.66
|
276.90
|
277.09
|
-10.62
|
-10.43
|
14
|
16
|
8
|
||
|
1404
|
274.99
|
278.49
|
280.09
|
277.29
|
277.91
|
278.50
|
2.92
|
3.51
|
16
|
18
|
4
|
||
|
小计
|
133836
|
129894
|
3272
|
||||||||||
|
白银
|
1305
|
4833
|
4712
|
4860
|
4700
|
4740
|
4765
|
-93
|
-68
|
2192
|
1626
|
314
|
|
|
1306
|
4853
|
4840
|
4883
|
4725
|
4764
|
4812
|
-89
|
-41
|
612936
|
183914
|
-9656
|
||
|
1307
|
4884
|
4886
|
4919
|
4763
|
4798
|
4853
|
-86
|
-31
|
678
|
558
|
108
|
||
|
1308
|
4915
|
4922
|
4946
|
4758
|
4814
|
4837
|
-101
|
-78
|
622
|
280
|
-4
|
||
|
1309
|
4931
|
4910
|
4967
|
4814
|
4849
|
4903
|
-82
|
-28
|
7062
|
3896
|
1300
|
||
|
1310
|
4965
|
4991
|
4999
|
4853
|
4861
|
4918
|
-104
|
-47
|
190
|
182
|
16
|
||
|
1311
|
5158
|
4970
|
4970
|
4900
|
4900
|
4922
|
-258
|
-236
|
10
|
44
|
-2
|
||
|
1312
|
5004
|
5004
|
5048
|
4901
|
4930
|
4974
|
-74
|
-30
|
91956
|
49816
|
14794
|
||
|
1401
|
5025
|
5050
|
5060
|
4920
|
4939
|
4992
|
-86
|
-33
|
198
|
142
|
62
|
||
|
1402
|
5063
|
4748
|
5067
|
4748
|
5018
|
4962
|
-45
|
-101
|
22
|
20
|
-2
|
||
|
1403
|
5221
|
5221
|
5221
|
4990
|
4990
|
5056
|
-231
|
-165
|
14
|
24
|
10
|
||
|
1404
|
4985
|
5076
|
5108
|
4985
|
4992
|
5064
|
7
|
79
|
156
|
148
|
-44
|
||
|
小计
|
716036
|
240650
|
6896
|
||||||||||
|
螺纹钢
|
1305
|
3579
|
3581
|
3599
|
3551
|
3562
|
3567
|
-17
|
-12
|
5396
|
16536
|
-1272
|
|
|
1306
|
3643
|
3669
|
3669
|
3577
|
3598
|
3632
|
-45
|
-11
|
134
|
666
|
-26
|
||
|
1307
|
3674
|
3702
|
3704
|
3634
|
3650
|
3688
|
-24
|
14
|
82
|
242
|
60
|
||
|
1308
|
3678
|
3730
|
3758
|
3631
|
3646
|
3720
|
-32
|
42
|
990
|
420
|
54
|
||
|
1309
|
3703
|
3760
|
3773
|
3660
|
3682
|
3703
|
-21
|
0
|
15200
|
4442
|
330
|
||
|
1310
|
3720
|
3766
|
3776
|
3678
|
3699
|
3720
|
-21
|
0
|
4528234
|
1385760
|
139110
|
||
|
1311
|
3729
|
3807
|
3807
|
3699
|
3733
|
3725
|
4
|
-4
|
246
|
418
|
-4
|
||
|
1312
|
3776
|
3772
|
3772
|
-4
|
-4
|
592
|
0
|
||||||
|
1401
|
3758
|
3815
|
3824
|
3727
|
3746
|
3768
|
-12
|
10
|
9526
|
11542
|
-168
|
||
|
1402
|
3781
|
3807
|
3807
|
3770
|
3770
|
3786
|
-11
|
5
|
46
|
214
|
-14
|
||
|
1403
|
3796
|
3845
|
3870
|
3780
|
3816
|
3821
|
20
|
25
|
200
|
314
|
-16
|
||
|
1404
|
3742
|
3830
|
3830
|
3695
|
3810
|
3780
|
68
|
38
|
72
|
32
|
8
|
||
|
小计
|
4560126
|
1421178
|
138062
|
||||||||||
