|
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
|
49750
|
50020
|
51640
|
49640
|
51010
|
50380
|
1260
|
630
|
22960
|
32448
|
-5450
|
||
|
1306
|
49670
|
49740
|
51410
|
49530
|
50970
|
50340
|
1300
|
670
|
27424
|
64672
|
-4478
|
||
|
1307
|
49450
|
49500
|
51370
|
49300
|
50810
|
50250
|
1360
|
800
|
73142
|
103086
|
-9924
|
||
|
1308
|
49130
|
49180
|
51090
|
48960
|
50600
|
49950
|
1470
|
820
|
989568
|
360602
|
-58258
|
||
|
1309
|
49030
|
49200
|
50990
|
48900
|
50520
|
49900
|
1490
|
870
|
451534
|
248440
|
19186
|
||
|
1310
|
48990
|
49210
|
50940
|
48940
|
50520
|
49940
|
1530
|
950
|
52670
|
41548
|
4310
|
||
|
1311
|
48970
|
49110
|
50920
|
48930
|
50500
|
49780
|
1530
|
810
|
9818
|
10616
|
1956
|
||
|
1312
|
49070
|
49180
|
51030
|
49020
|
50650
|
49940
|
1580
|
870
|
3070
|
5626
|
740
|
||
|
1401
|
49170
|
49300
|
51130
|
49000
|
50700
|
49950
|
1530
|
780
|
1870
|
3258
|
626
|
||
|
1402
|
49200
|
49330
|
51160
|
49050
|
50790
|
50320
|
1590
|
1120
|
254
|
1278
|
-16
|
||
|
1403
|
49250
|
49510
|
51140
|
49370
|
50760
|
50110
|
1510
|
860
|
204
|
1256
|
6
|
||
|
1404
|
49300
|
49390
|
51000
|
49390
|
50950
|
49910
|
1650
|
610
|
254
|
646
|
66
|
||
|
小计
|
1632768
|
873476
|
-51236
|
||||||||||
|
铝
|
1305
|
14500
|
14530
|
14550
|
14495
|
14550
|
14520
|
50
|
20
|
5606
|
32784
|
-1890
|
|
|
1306
|
14535
|
14575
|
14590
|
14540
|
14590
|
14560
|
55
|
25
|
7362
|
60268
|
-3760
|
||
|
1307
|
14560
|
14590
|
14645
|
14565
|
14620
|
14595
|
60
|
35
|
8412
|
59320
|
-64
|
||
|
1308
|
14555
|
14585
|
14655
|
14570
|
14630
|
14610
|
75
|
55
|
10554
|
52474
|
1036
|
||
|
1309
|
14575
|
14635
|
14670
|
14600
|
14640
|
14625
|
65
|
50
|
1302
|
18216
|
346
|
||
|
1310
|
14600
|
14635
|
14700
|
14625
|
14650
|
14650
|
50
|
50
|
206
|
5012
|
126
|
||
|
1311
|
14610
|
14655
|
14690
|
14630
|
14660
|
14655
|
50
|
45
|
842
|
2116
|
372
|
||
|
1312
|
14675
|
14675
|
14675
|
0
|
0
|
384
|
0
|
||||||
|
1401
|
14700
|
14700
|
14700
|
0
|
0
|
130
|
0
|
||||||
|
1402
|
14745
|
14745
|
14745
|
0
|
0
|
52
|
0
|
||||||
|
1403
|
14740
|
14740
|
14740
|
0
|
0
|
20
|
0
|
||||||
|
1404
|
14905
|
14905
|
14905
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
34284
|
230780
|
-3834
|
||||||||||
|
锌
|
1305
|
14420
|
14450
|
14525
|
14410
|
14525
|
14450
|
105
|
30
|
2778
|
14660
|
-994
|
|
|
1306
|
14455
|
14455
|
14580
|
14410
|
14560
|
14490
|
105
|
35
|
15644
|
49404
|
-7064
|
||
|
1307
|
14495
|
14525
|
14650
|
14440
|
14610
|
14555
|
115
|
60
|
42934
|
120898
|
-4512
|
||
|
1308
|
14540
|
14585
|
14695
|
14475
|
14660
|
14595
|
120
|
55
|
124596
|
113818
|
-428
|
||
|
1309
|
14585
|
14625
|
14765
|
14505
|
14735
|
14650
|
150
|
65
|
18352
|
27320
|
5802
|
||
|
1310
|
14605
|
14700
|
14800
|
14570
|
14785
|
14685
|
180
|
80
|
1480
|
2466
|
-392
|
||
|
1311
|
14665
|
14780
|
14845
|
14695
|
14835
|
14720
|
170
|
55
|
822
|
1204
|
-352
|
||
|
1312
|
14765
|
14780
|
14880
|
14780
|
14880
|
14840
|
115
|
75
|
26
|
276
|
-6
|
||
|
1401
|
14895
|
14610
|
14935
|
14610
|
14920
|
14825
|
25
|
-70
|
42
|
234
|
-12
|
||
|
1402
|
14845
|
14930
|
14930
|
14930
|
14930
|
14930
|
85
|
85
|
2
|
148
|
2
|
||
|
1403
|
14840
|
14840
|
14840
|
0
|
0
|
62
|
0
|
||||||
|
1404
|
14935
|
14935
|
14935
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
206676
|
330494
|
-7956
|
||||||||||
|
铅
|
1305
|
13615
|
13740
|
13750
|
13665
|
13750
|
13730
|
135
|
115
|
340
|
1838
|
48
|
|
|
1306
|
13680
|
13820
|
13835
|
13745
|
13810
|
13805
|
130
|
125
|
152
|
2114
|
66
|
||
|
1307
|
13770
|
13920
|
13930
|
13860
|
13930
|
13900
|
160
|
130
|
154
|
1606
|
108
|
||
|
1308
|
13855
|
13960
|
14010
|
13955
|
14010
|
13965
|
155
|
110
|
58
|
180
|
44
|
||
|
1309
|
13955
|
14020
|
14065
|
14020
|
14065
|
14040
|
110
|
85
|
12
|
22
|
4
|
||
|
1310
|
14100
|
14100
|
14100
|
0
|
0
|
6
|
0
|
||||||
|
1311
|
14215
|
14215
|
14215
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
14215
|
14300
|
14300
|
85
|
85
|
4
|
0
|
||||||
|
1401
|
14000
|
14000
|
14000
|
0
|
0
|
0
|
|||||||
|
1402
|
13685
|
14365
|
14365
|
680
|
680
|
2
|
0
|
||||||
|
1403
|
14085
|
14085
|
14085
|
0
|
0
|
0
|
|||||||
|
1404
|
14085
|
14085
|
14085
|
0
|
0
|
0
|
|||||||
|
小计
|
716
|
5776
|
270
|
||||||||||
|
黄金
|
1305
|
282.96
|
285.07
|
285.07
|
283.32
|
284.91
|
284.31
|
1.95
|
1.35
|
28
|
26
|
-6
|
|
|
1306
|
282.17
|
282.13
|
285.98
|
282.03
|
284.80
|
283.67
|
2.63
|
1.50
|
59362
|
44950
|
-13050
|
||
|
1307
|
283.43
|
283.43
|
284.68
|
283.31
|
284.47
|
283.81
|
1.04
|
0.38
|
34
|
92
|
-4
|
||
|
1308
|
282.96
|
282.95
|
285.21
|
282.95
|
284.90
|
284.42
|
1.94
|
1.46
|
40
|
220
|
8
|
||
|
1309
|
282.44
|
283.50
|
286.28
|
283.50
|
286.28
|
284.73
|
3.84
|
2.29
|
118
|
468
|
-8
|
||
|
1310
|
283.03
|
284.20
|
286.24
|
284.05
|
285.40
|
285.05
|
2.37
|
2.02
|
14
|
58
|
0
|
||
|
1311
|
286.06
|
288.10
|
288.10
|
2.04
|
2.04
|
50
|
0
|
||||||
|
1312
|
284.49
|
284.50
|
287.90
|
284.30
|
286.49
|
285.70
|
2.00
|
1.21
|
73846
|
77136
|
-5728
|
||
|
1401
|
285.91
|
285.98
|
287.68
|
284.81
|
286.35
|
285.77
|
0.44
|
-0.14
|
48
|
52
|
-4
|
||
|
1402
|
285.80
|
285.66
|
285.66
|
-0.14
|
-0.14
|
4
|
0
|
||||||
|
1403
|
288.05
|
286.68
|
286.68
|
286.68
|
286.68
|
286.68
|
-1.37
|
-1.37
|
2
|
12
|
2
|
||
|
1404
|
286.82
|
285.45
|
285.45
|
-1.37
|
-1.37
|
28
|
0
|
||||||
|
小计
|
133492
|
123096
|
-18790
|
||||||||||
|
白银
|
1305
|
4653
|
4639
|
4705
|
4575
|
4688
|
4642
|
35
|
-11
|
1466
|
4202
|
212
|
|
|
1306
|
4653
|
4618
|
4722
|
4579
|
4690
|
4648
|
37
|
-5
|
496746
|
162964
|
-26554
|
||
|
1307
|
4698
|
4653
|
4731
|
4627
|
4731
|
4665
|
33
|
-33
|
622
|
902
|
224
|
||
|
1308
|
4741
|
4667
|
4756
|
4664
|
4727
|
4701
|
-14
|
-40
|
126
|
376
|
8
|
||
|
1309
|
4716
|
4697
|
4790
|
4661
|
4770
|
4724
|
54
|
8
|
1876
|
4882
|
-96
|
||
|
1310
|
4770
|
4695
|
4796
|
4695
|
4796
|
4731
|
26
|
-39
|
170
|
184
|
34
|
||
|
1311
|
4719
|
4739
|
4821
|
4718
|
4778
|
4760
|
59
|
41
|
46
|
64
|
-6
|
||
|
1312
|
4796
|
4770
|
4858
|
4728
|
4835
|
4790
|
39
|
-6
|
119578
|
75960
|
2030
|
||
|
1401
|
4811
|
4771
|
4857
|
4771
|
4850
|
4828
|
39
|
17
|
126
|
146
|
0
|
||
|
1402
|
4779
|
4755
|
4828
|
4755
|
4788
|
4805
|
9
|
26
|
18
|
36
|
0
|
||
|
1403
|
4920
|
4850
|
4917
|
4800
|
4890
|
4802
|
-30
|
-118
|
906
|
972
|
882
|
||
|
1404
|
4908
|
4883
|
4884
|
4854
|
4854
|
4881
|
-54
|
-27
|
26
|
186
|
0
|
||
|
小计
|
621706
|
250874
|
-23266
|
||||||||||
|
螺纹钢
|
1305
|
3473
|
3471
|
3498
|
3466
|
3477
|
3474
|
4
|
1
|
2994
|
12962
|
-664
|
|
|
1306
|
3499
|
3496
|
3531
|
3495
|
3518
|
3508
|
19
|
9
|
20
|
470
|
-4
|
||
|
1307
|
3538
|
3521
|
3550
|
3510
|
3550
|
3531
|
12
|
-7
|
36
|
214
|
-8
|
||
|
1308
|
3573
|
3561
|
3632
|
3533
|
3622
|
3599
|
49
|
26
|
104
|
456
|
34
|
||
|
1309
|
3603
|
3590
|
3662
|
3561
|
3625
|
3597
|
22
|
-6
|
12012
|
4258
|
26
|
||
|
1310
|
3616
|
3604
|
3684
|
3578
|
3645
|
3617
|
29
|
1
|
4241852
|
1386522
|
-32866
|
||
|
1311
|
3641
|
3629
|
3668
|
3612
|
3668
|
3627
|
27
|
-14
|
58
|
564
|
4
|
||
|
1312
|
3665
|
3621
|
3685
|
3621
|
3685
|
3649
|
20
|
-16
|
6
|
588
|
2
|
||
|
1401
|
3666
|
3657
|
3849
|
3600
|
3701
|
3676
|
35
|
10
|
10304
|
12986
|
-112
|
||
|
1402
|
3687
|
3711
|
3729
|
3711
|
3728
|
3728
|
41
|
41
|
86
|
260
|
2
|
||
|
1403
|
3716
|
3709
|
3745
|
3709
|
3745
|
3740
|
29
|
24
|
48
|
348
|
-20
|
||
|
1404
|
3704
|
3720
|
3749
|
3682
|
3749
|
3709
|
45
|
5
|
36
|
110
|
8
|
||
|
小计
|
4267556
|
1419738
|
-33598
|
||||||||||
