|
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
|
52330
|
49710
|
50590
|
49710
|
50270
|
50260
|
-2060
|
-2070
|
12036
|
29730
|
-1756
|
||
|
1306
|
52090
|
49480
|
50350
|
49480
|
50000
|
49950
|
-2090
|
-2140
|
19066
|
58730
|
336
|
||
|
1307
|
52010
|
49510
|
50200
|
49500
|
49880
|
49840
|
-2130
|
-2170
|
37606
|
89276
|
-3234
|
||
|
1308
|
51810
|
49300
|
49990
|
49240
|
49680
|
49590
|
-2130
|
-2220
|
441492
|
241816
|
-39620
|
||
|
1309
|
51780
|
49190
|
49820
|
49190
|
49520
|
49420
|
-2260
|
-2360
|
405468
|
290364
|
36396
|
||
|
1310
|
51780
|
49190
|
49760
|
49190
|
49500
|
49370
|
-2280
|
-2410
|
52650
|
58858
|
9016
|
||
|
1311
|
51780
|
49190
|
49770
|
49190
|
49490
|
49410
|
-2290
|
-2370
|
5590
|
12932
|
1418
|
||
|
1312
|
51830
|
49230
|
49780
|
49230
|
49520
|
49410
|
-2310
|
-2420
|
600
|
6348
|
22
|
||
|
1401
|
51890
|
49290
|
49790
|
49290
|
49560
|
49420
|
-2330
|
-2470
|
548
|
3272
|
26
|
||
|
1402
|
51800
|
49210
|
49970
|
49210
|
49600
|
49440
|
-2200
|
-2360
|
222
|
1354
|
-24
|
||
|
1403
|
51890
|
49300
|
49920
|
49290
|
49670
|
49540
|
-2220
|
-2350
|
126
|
1264
|
-12
|
||
|
1404
|
52030
|
49420
|
50320
|
49420
|
49610
|
49680
|
-2420
|
-2350
|
122
|
712
|
4
|
||
|
小计
|
975526
|
794656
|
2572
|
||||||||||
|
铝
|
1305
|
14590
|
14375
|
14460
|
14375
|
14460
|
14430
|
-130
|
-160
|
5182
|
27760
|
-792
|
|
|
1306
|
14650
|
14405
|
14490
|
14330
|
14455
|
14445
|
-195
|
-205
|
8406
|
55864
|
-494
|
||
|
1307
|
14675
|
14400
|
14505
|
14310
|
14470
|
14460
|
-205
|
-215
|
12152
|
55322
|
38
|
||
|
1308
|
14685
|
14300
|
14500
|
14285
|
14480
|
14445
|
-205
|
-240
|
25374
|
57392
|
10080
|
||
|
1309
|
14700
|
14500
|
14500
|
14335
|
14495
|
14460
|
-205
|
-240
|
8784
|
24102
|
3782
|
||
|
1310
|
14705
|
14510
|
14510
|
14400
|
14505
|
14455
|
-200
|
-250
|
2948
|
7726
|
1920
|
||
|
1311
|
14720
|
14520
|
14520
|
14350
|
14500
|
14470
|
-220
|
-250
|
1002
|
5614
|
490
|
||
|
1312
|
14770
|
14495
|
14520
|
14495
|
14505
|
14505
|
-265
|
-265
|
64
|
472
|
50
|
||
|
1401
|
14770
|
14515
|
14545
|
14515
|
14545
|
14530
|
-225
|
-240
|
6
|
140
|
4
|
||
|
1402
|
14855
|
14550
|
14580
|
14550
|
14555
|
14565
|
-300
|
-290
|
106
|
102
|
16
|
||
|
1403
|
14815
|
14580
|
14580
|
14580
|
14580
|
14580
|
-235
|
-235
|
4
|
24
|
2
|
||
|
1404
|
14835
|
14670
|
14670
|
-165
|
-165
|
6
|
0
|
||||||
|
小计
|
64028
|
234524
|
15096
|
||||||||||
|
锌
|
1305
|
14655
|
14160
|
14325
|
14160
|
14290
|
14290
|
-365
|
-365
|
2980
|
12860
|
-530
|
|
|
1306
|
14720
|
14305
|
14360
|
14000
|
14345
|
14310
|
-375
|
-410
|
6298
|
39540
|
-1356
|
||
|
1307
|
14770
|
14200
|
14405
|
14150
|
14380
|
14345
|
-390
|
-425
|
23756
|
104674
|
-1998
|
||
|
1308
|
14820
|
14155
|
14440
|
14150
|
14410
|
14380
|
-410
|
-440
|
108804
|
118682
|
14228
|
||
|
1309
|
14885
|
14140
|
14485
|
14140
|
14475
|
14410
|
-410
|
-475
|
27660
|
36990
|
6166
|
||
|
1310
|
14985
|
14430
|
14550
|
14380
|
14525
|
14495
|
-460
|
-490
|
5800
|
5298
|
952
|
||
|
1311
|
15040
|
14420
|
14605
|
14420
|
14575
|
14575
|
-465
|
-465
|
1096
|
2374
|
-14
|
||
|
1312
|
15080
|
14520
|
14670
|
14520
|
14660
|
14630
|
-420
|
-450
|
38
|
318
|
4
|
||
|
1401
|
15115
|
14600
|
14720
|
14600
|
14700
|
14695
|
-415
|
-420
|
30
|
230
|
12
|
||
|
1402
|
15195
|
14655
|
14795
|
14655
|
14795
|
14745
|
-400
|
-450
|
30
|
148
|
-2
|
||
|
1403
|
15235
|
14780
|
14780
|
-455
|
-455
|
70
|
0
|
||||||
|
1404
|
15125
|
15000
|
15000
|
-125
|
-125
|
8
|
0
|
||||||
|
小计
|
176492
|
321192
|
17462
|
||||||||||
|
铅
|
1305
|
13790
|
13525
|
13735
|
13420
|
13640
|
13665
|
-150
|
-125
|
206
|
1788
|
36
|
|
|
1306
|
13880
|
13480
|
13850
|
13480
|
13630
|
13700
|
-250
|
-180
|
454
|
2138
|
-8
|
||
|
1307
|
13975
|
13820
|
13865
|
13630
|
13770
|
13800
|
-205
|
-175
|
188
|
1724
|
54
|
||
|
1308
|
14045
|
13820
|
13980
|
13760
|
13845
|
13915
|
-200
|
-130
|
260
|
370
|
178
|
||
|
1309
|
14105
|
14035
|
14035
|
-70
|
-70
|
22
|
0
|
||||||
|
1310
|
14165
|
14165
|
14165
|
0
|
0
|
6
|
0
|
||||||
|
1311
|
14280
|
14280
|
14280
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
14365
|
14365
|
14365
|
0
|
0
|
4
|
0
|
||||||
|
1401
|
14290
|
14290
|
14290
|
0
|
0
|
0
|
|||||||
|
1402
|
14600
|
14600
|
14600
|
0
|
0
|
0
|
|||||||
|
1403
|
14645
|
14645
|
14645
|
0
|
0
|
0
|
|||||||
|
1404
|
14615
|
14615
|
14615
|
0
|
0
|
0
|
|||||||
|
小计
|
1108
|
6056
|
260
|
||||||||||
|
黄金
|
1305
|
297.07
|
301.60
|
301.60
|
284.00
|
286.66
|
293.42
|
-10.41
|
-3.65
|
24
|
12
|
-6
|
|
|
1306
|
296.04
|
290.99
|
290.99
|
288.21
|
290.50
|
289.53
|
-5.54
|
-6.51
|
19938
|
27246
|
-1866
|
||
|
1307
|
294.76
|
289.91
|
289.91
|
288.35
|
288.35
|
288.78
|
-6.41
|
-5.98
|
38
|
76
|
-14
|
||
|
1308
|
295.34
|
290.13
|
290.13
|
287.18
|
288.90
|
288.74
|
-6.44
|
-6.60
|
56
|
212
|
8
|
||
|
1309
|
297.03
|
291.38
|
291.38
|
288.68
|
289.75
|
289.87
|
-7.28
|
-7.16
|
296
|
500
|
20
|
||
|
1310
|
298.11
|
290.16
|
290.16
|
288.54
|
289.78
|
289.42
|
-8.33
|
-8.69
|
16
|
42
|
-8
|
||
|
1311
|
297.35
|
290.38
|
291.20
|
290.38
|
290.40
|
290.77
|
-6.95
|
-6.58
|
20
|
70
|
12
|
||
|
1312
|
297.48
|
292.00
|
292.00
|
289.74
|
290.90
|
290.64
|
-6.58
|
-6.84
|
65746
|
88008
|
10134
|
||
|
1401
|
297.84
|
291.34
|
291.48
|
290.35
|
291.48
|
290.76
|
-6.36
|
-7.08
|
20
|
36
|
0
|
||
|
1402
|
299.09
|
291.98
|
291.98
|
-7.11
|
-7.11
|
4
|
0
|
||||||
|
1403
|
300.99
|
291.37
|
291.37
|
291.36
|
291.37
|
291.36
|
-9.62
|
-9.63
|
6
|
14
|
4
|
||
|
1404
|
299.59
|
290.60
|
291.80
|
290.60
|
291.79
|
291.61
|
-7.80
|
-7.98
|
16
|
30
|
-4
|
||
|
小计
|
86176
|
116250
|
8280
|
||||||||||
|
白银
|
1305
|
4909
|
4703
|
4825
|
4693
|
4724
|
4737
|
-185
|
-172
|
2556
|
5188
|
280
|
|
|
1306
|
4937
|
4735
|
4763
|
4682
|
4742
|
4722
|
-195
|
-215
|
213340
|
117446
|
-7340
|
||
|
1307
|
4966
|
4750
|
4769
|
4711
|
4769
|
4745
|
-197
|
-221
|
116
|
832
|
16
|
||
|
1308
|
4947
|
4768
|
4792
|
4745
|
4790
|
4769
|
-157
|
-178
|
220
|
376
|
26
|
||
|
1309
|
5028
|
4805
|
4897
|
4749
|
4795
|
4791
|
-233
|
-237
|
1734
|
4822
|
62
|
||
|
1310
|
5035
|
4839
|
4839
|
4785
|
4809
|
4815
|
-226
|
-220
|
116
|
258
|
56
|
||
|
1311
|
5092
|
4842
|
4842
|
4798
|
4815
|
4817
|
-277
|
-275
|
16
|
60
|
6
|
||
|
1312
|
5094
|
4900
|
4903
|
4800
|
4864
|
4844
|
-230
|
-250
|
115008
|
89716
|
17640
|
||
|
1401
|
5153
|
4889
|
4909
|
4827
|
4883
|
4865
|
-270
|
-288
|
68
|
102
|
-12
|
||
|
1402
|
5177
|
4916
|
4937
|
4882
|
4937
|
4904
|
-240
|
-273
|
110
|
52
|
16
|
||
|
1403
|
5184
|
4960
|
4970
|
4896
|
4928
|
4919
|
-256
|
-265
|
746
|
1540
|
450
|
||
|
1404
|
5177
|
4997
|
4997
|
4930
|
4948
|
4951
|
-229
|
-226
|
22
|
148
|
0
|
||
|
小计
|
334052
|
220540
|
11200
|
||||||||||
|
螺纹钢
|
1305
|
3451
|
3459
|
3475
|
3425
|
3450
|
3443
|
-1
|
-8
|
3420
|
10080
|
-2460
|
|
|
1306
|
3530
|
3535
|
3541
|
3451
|
3460
|
3468
|
-70
|
-62
|
132
|
410
|
-66
|
||
|
1307
|
3547
|
3486
|
3486
|
3486
|
3486
|
3486
|
-61
|
-61
|
4
|
148
|
-4
|
||
|
1308
|
3617
|
3513
|
3525
|
3498
|
3498
|
3510
|
-119
|
-107
|
32
|
520
|
4
|
||
|
1309
|
3622
|
3546
|
3560
|
3522
|
3533
|
3537
|
-89
|
-85
|
6450
|
3860
|
-132
|
||
|
1310
|
3636
|
3550
|
3573
|
3530
|
3542
|
3546
|
-94
|
-90
|
2305084
|
1483374
|
129194
|
||
|
1311
|
3677
|
3636
|
3636
|
3552
|
3552
|
3581
|
-125
|
-96
|
10
|
558
|
4
|
||
|
1312
|
3697
|
3609
|
3616
|
3588
|
3588
|
3609
|
-109
|
-88
|
376
|
576
|
-2
|
||
|
1401
|
3700
|
3610
|
3639
|
3600
|
3611
|
3610
|
-89
|
-90
|
9792
|
14138
|
722
|
||
|
1402
|
3698
|
3608
|
3608
|
-90
|
-90
|
262
|
0
|
||||||
|
1403
|
3771
|
3669
|
3669
|
3669
|
3669
|
3669
|
-102
|
-102
|
2
|
332
|
-2
|
||
|
1404
|
3756
|
3675
|
3686
|
3675
|
3686
|
3681
|
-70
|
-75
|
8
|
116
|
0
|
||
|
小计
|
2325310
|
1514374
|
127258
|
||||||||||
