|
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
|
50830
|
51070
|
51380
|
50210
|
51130
|
50900
|
300
|
70
|
26432
|
42760
|
-6370
|
||
|
1306
|
50750
|
51100
|
51320
|
50110
|
50950
|
50830
|
200
|
80
|
40772
|
83604
|
-11662
|
||
|
1307
|
50680
|
51000
|
51300
|
50030
|
50900
|
50700
|
220
|
20
|
112592
|
114570
|
-14220
|
||
|
1308
|
50530
|
50790
|
51110
|
49750
|
50690
|
50470
|
160
|
-60
|
925182
|
343514
|
13566
|
||
|
1309
|
50540
|
50760
|
50990
|
49710
|
50650
|
50430
|
110
|
-110
|
257080
|
158928
|
22796
|
||
|
1310
|
50520
|
50690
|
51000
|
49720
|
50710
|
50400
|
190
|
-120
|
29628
|
23708
|
4734
|
||
|
1311
|
50640
|
50940
|
51040
|
49770
|
50610
|
50540
|
-30
|
-100
|
3382
|
6612
|
560
|
||
|
1312
|
50750
|
50810
|
51130
|
49790
|
50790
|
50540
|
40
|
-210
|
2034
|
3680
|
228
|
||
|
1401
|
50540
|
51020
|
51240
|
49930
|
50800
|
50660
|
260
|
120
|
1406
|
2792
|
-408
|
||
|
1402
|
50640
|
50950
|
51210
|
49870
|
50610
|
50620
|
-30
|
-20
|
234
|
1092
|
32
|
||
|
1403
|
50670
|
51080
|
51080
|
50000
|
50900
|
50620
|
230
|
-50
|
142
|
1032
|
22
|
||
|
1404
|
51050
|
51080
|
51300
|
50210
|
51010
|
50800
|
-40
|
-250
|
76
|
350
|
16
|
||
|
小计
|
1398960
|
782642
|
9294
|
||||||||||
|
铝
|
1305
|
14440
|
14580
|
14580
|
14485
|
14565
|
14520
|
125
|
80
|
5428
|
38080
|
-1112
|
|
|
1306
|
14450
|
14575
|
14610
|
14515
|
14595
|
14560
|
145
|
110
|
6548
|
68448
|
-1596
|
||
|
1307
|
14455
|
14590
|
14635
|
14530
|
14615
|
14580
|
160
|
125
|
14034
|
59800
|
-6
|
||
|
1308
|
14465
|
14645
|
14645
|
14535
|
14620
|
14590
|
155
|
125
|
15326
|
47132
|
-934
|
||
|
1309
|
14485
|
14605
|
14650
|
14555
|
14650
|
14605
|
165
|
120
|
3282
|
16912
|
512
|
||
|
1310
|
14510
|
14645
|
14655
|
14590
|
14640
|
14615
|
130
|
105
|
496
|
4976
|
258
|
||
|
1311
|
14565
|
14675
|
14695
|
14610
|
14670
|
14655
|
105
|
90
|
372
|
962
|
56
|
||
|
1312
|
14620
|
14665
|
14725
|
14665
|
14720
|
14690
|
100
|
70
|
14
|
394
|
-2
|
||
|
1401
|
14630
|
14715
|
14735
|
14705
|
14705
|
14720
|
75
|
90
|
28
|
134
|
-6
|
||
|
1402
|
14675
|
14675
|
14675
|
0
|
0
|
52
|
0
|
||||||
|
1403
|
14815
|
15070
|
15070
|
14720
|
14760
|
14955
|
-55
|
140
|
58
|
20
|
0
|
||
|
1404
|
15000
|
14965
|
15040
|
14965
|
15040
|
15015
|
40
|
15
|
6
|
8
|
6
|
||
|
小计
|
45592
|
236918
|
-2824
|
||||||||||
|
锌
|
1305
|
14185
|
14345
|
14475
|
14260
|
14450
|
14380
|
265
|
195
|
4420
|
17066
|
-682
|
|
|
1306
|
14195
|
14370
|
14540
|
14300
|
14515
|
14410
|
320
|
215
|
16878
|
61746
|
-5604
|
||
|
1307
|
14250
|
14410
|
14600
|
14350
|
14575
|
14475
|
325
|
225
|
109626
|
131766
|
-13148
|
||
|
1308
|
14275
|
14450
|
14655
|
14370
|
14625
|
14525
|
350
|
250
|
134636
|
99084
|
308
|
||
|
1309
|
14345
|
14595
|
14720
|
14450
|
14695
|
14590
|
350
|
245
|
12662
|
17934
|
816
|
||
|
1310
|
14455
|
14545
|
14770
|
14500
|
14745
|
14645
|
290
|
190
|
680
|
2122
|
124
|
||
|
1311
|
14490
|
14565
|
14795
|
14565
|
14770
|
14735
|
280
|
245
|
430
|
866
|
282
|
||
|
1312
|
14480
|
14605
|
14795
|
14605
|
14720
|
14750
|
240
|
270
|
56
|
256
|
28
|
||
|
1401
|
14600
|
14660
|
14935
|
14660
|
14830
|
14785
|
230
|
185
|
52
|
212
|
8
|
||
|
1402
|
14580
|
14815
|
14860
|
14795
|
14860
|
14820
|
280
|
240
|
26
|
138
|
-2
|
||
|
1403
|
14495
|
14815
|
14955
|
14750
|
14815
|
14835
|
320
|
340
|
30
|
62
|
4
|
||
|
1404
|
14595
|
14930
|
14940
|
14930
|
14940
|
14935
|
345
|
340
|
4
|
4
|
-2
|
||
|
小计
|
279500
|
331256
|
-17868
|
||||||||||
|
铅
|
1305
|
13550
|
13625
|
13800
|
13625
|
13800
|
13665
|
250
|
115
|
126
|
1822
|
-14
|
|
|
1306
|
13610
|
13785
|
13875
|
13680
|
13865
|
13740
|
255
|
130
|
212
|
2122
|
-42
|
||
|
1307
|
13740
|
13855
|
13940
|
13775
|
13940
|
13865
|
200
|
125
|
180
|
1296
|
54
|
||
|
1308
|
13810
|
13920
|
14000
|
13890
|
13890
|
13915
|
80
|
105
|
22
|
116
|
4
|
||
|
1309
|
14005
|
14055
|
14055
|
50
|
50
|
4
|
0
|
||||||
|
1310
|
14200
|
13980
|
14240
|
13980
|
14190
|
14135
|
-10
|
-65
|
6
|
6
|
0
|
||
|
1311
|
14290
|
14225
|
14225
|
-65
|
-65
|
4
|
0
|
||||||
|
1312
|
14380
|
14315
|
14315
|
-65
|
-65
|
4
|
0
|
||||||
|
1401
|
13545
|
13545
|
13545
|
0
|
0
|
0
|
|||||||
|
1402
|
13845
|
13780
|
13780
|
-65
|
-65
|
2
|
0
|
||||||
|
1403
|
14250
|
14250
|
14250
|
0
|
0
|
0
|
|||||||
|
1404
|
14250
|
14250
|
14250
|
0
|
0
|
0
|
|||||||
|
小计
|
546
|
5376
|
2
|
||||||||||
|
黄金
|
1305
|
269.33
|
274.85
|
282.79
|
274.85
|
282.19
|
280.90
|
12.86
|
11.57
|
60
|
50
|
12
|
|
|
1306
|
271.48
|
277.00
|
285.01
|
275.92
|
282.28
|
280.33
|
10.80
|
8.85
|
121000
|
62538
|
-6786
|
||
|
1307
|
270.96
|
277.97
|
284.49
|
277.97
|
283.50
|
282.52
|
12.54
|
11.56
|
14
|
108
|
2
|
||
|
1308
|
272.59
|
277.01
|
285.00
|
276.00
|
282.58
|
280.92
|
9.99
|
8.33
|
72
|
296
|
-10
|
||
|
1309
|
272.32
|
276.60
|
285.45
|
276.60
|
282.01
|
281.40
|
9.69
|
9.08
|
322
|
418
|
-14
|
||
|
1310
|
271.86
|
277.41
|
280.70
|
277.41
|
280.70
|
279.07
|
8.84
|
7.21
|
22
|
56
|
10
|
||
|
1311
|
272.24
|
279.03
|
284.09
|
277.67
|
283.80
|
280.43
|
11.56
|
8.19
|
76
|
50
|
22
|
||
|
1312
|
273.22
|
278.20
|
286.88
|
278.20
|
284.31
|
282.65
|
11.09
|
9.43
|
55034
|
61158
|
8046
|
||
|
1401
|
274.23
|
278.02
|
287.47
|
278.02
|
285.00
|
282.65
|
10.77
|
8.42
|
64
|
42
|
-8
|
||
|
1402
|
274.70
|
283.13
|
283.13
|
8.43
|
8.43
|
4
|
0
|
||||||
|
1403
|
275.75
|
282.63
|
288.29
|
282.63
|
285.80
|
285.36
|
10.05
|
9.61
|
10
|
10
|
-2
|
||
|
1404
|
277.16
|
278.59
|
288.03
|
278.59
|
284.82
|
283.43
|
7.66
|
6.27
|
26
|
26
|
8
|
||
|
小计
|
176700
|
124756
|
1280
|
||||||||||
|
白银
|
1305
|
4623
|
4646
|
4810
|
4646
|
4763
|
4729
|
140
|
106
|
2330
|
2698
|
824
|
|
|
1306
|
4652
|
4702
|
4842
|
4686
|
4788
|
4760
|
136
|
108
|
477892
|
158322
|
-14458
|
||
|
1307
|
4641
|
4759
|
4859
|
4710
|
4803
|
4781
|
162
|
140
|
532
|
650
|
104
|
||
|
1308
|
4690
|
4746
|
4879
|
4740
|
4837
|
4777
|
147
|
87
|
80
|
240
|
-32
|
||
|
1309
|
4725
|
4776
|
4918
|
4759
|
4869
|
4837
|
144
|
112
|
3658
|
4440
|
-302
|
||
|
1310
|
4764
|
4842
|
4933
|
4830
|
4905
|
4879
|
141
|
115
|
80
|
172
|
-22
|
||
|
1311
|
4806
|
4830
|
4938
|
4830
|
4938
|
4859
|
132
|
53
|
74
|
50
|
-22
|
||
|
1312
|
4803
|
4848
|
5000
|
4837
|
4939
|
4914
|
136
|
111
|
71076
|
50930
|
-576
|
||
|
1401
|
4821
|
4849
|
5006
|
4849
|
4950
|
4946
|
129
|
125
|
204
|
132
|
-34
|
||
|
1402
|
4835
|
4911
|
5004
|
4894
|
5004
|
4953
|
169
|
118
|
8
|
20
|
0
|
||
|
1403
|
4839
|
4888
|
4943
|
4888
|
4926
|
4919
|
87
|
80
|
6
|
22
|
-2
|
||
|
1404
|
4876
|
4920
|
5041
|
4920
|
5026
|
4995
|
150
|
119
|
26
|
146
|
-4
|
||
|
小计
|
555966
|
217822
|
-14524
|
||||||||||
|
螺纹钢
|
1305
|
3490
|
3506
|
3529
|
3491
|
3516
|
3511
|
26
|
21
|
2496
|
14758
|
-730
|
|
|
1306
|
3520
|
3549
|
3549
|
3517
|
3549
|
3534
|
29
|
14
|
200
|
472
|
-174
|
||
|
1307
|
3571
|
3564
|
3593
|
3564
|
3573
|
3583
|
2
|
12
|
164
|
236
|
-4
|
||
|
1308
|
3602
|
3443
|
3648
|
3443
|
3635
|
3612
|
33
|
10
|
34
|
422
|
-2
|
||
|
1309
|
3620
|
3637
|
3679
|
3621
|
3667
|
3647
|
47
|
27
|
13242
|
4092
|
-318
|
||
|
1310
|
3643
|
3667
|
3697
|
3640
|
3686
|
3669
|
43
|
26
|
3372174
|
1237650
|
-71532
|
||
|
1311
|
3664
|
3683
|
3742
|
3677
|
3710
|
3725
|
46
|
61
|
722
|
584
|
80
|
||
|
1312
|
3710
|
3712
|
3712
|
3700
|
3712
|
3704
|
2
|
-6
|
10
|
586
|
-6
|
||
|
1401
|
3691
|
3711
|
3750
|
3701
|
3733
|
3725
|
42
|
34
|
7668
|
12796
|
-62
|
||
|
1402
|
3734
|
3771
|
3771
|
3735
|
3739
|
3752
|
5
|
18
|
12
|
284
|
-4
|
||
|
1403
|
3737
|
3747
|
3780
|
3747
|
3780
|
3758
|
43
|
21
|
32
|
368
|
14
|
||
|
1404
|
3766
|
3780
|
3823
|
3768
|
3792
|
3792
|
26
|
26
|
22
|
46
|
8
|
||
|
小计
|
3396776
|
1272294
|
-72730
|
||||||||||
