|
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
|
51210
|
53700
|
53770
|
52830
|
53310
|
53160
|
2100
|
1950
|
16220
|
25940
|
-4270
|
||
|
1306
|
50890
|
53200
|
53430
|
52660
|
53060
|
52940
|
2170
|
2050
|
22690
|
56462
|
-1888
|
||
|
1307
|
50770
|
53300
|
53300
|
52570
|
52970
|
52890
|
2200
|
2120
|
33168
|
80986
|
-3952
|
||
|
1308
|
50600
|
53130
|
53130
|
52460
|
52930
|
52820
|
2330
|
2220
|
218090
|
171334
|
-36508
|
||
|
1309
|
50480
|
53000
|
53000
|
52320
|
52850
|
52680
|
2370
|
2200
|
666256
|
282702
|
-24304
|
||
|
1310
|
50380
|
52890
|
52890
|
52280
|
52830
|
52640
|
2450
|
2260
|
68180
|
62904
|
-2106
|
||
|
1311
|
50340
|
52850
|
52850
|
52290
|
52770
|
52570
|
2430
|
2230
|
12040
|
15674
|
2336
|
||
|
1312
|
50280
|
52790
|
52790
|
52340
|
52730
|
52670
|
2450
|
2390
|
1982
|
6508
|
34
|
||
|
1401
|
50550
|
53070
|
53070
|
52430
|
52880
|
52760
|
2330
|
2210
|
1070
|
3202
|
-22
|
||
|
1402
|
50560
|
53080
|
53080
|
52500
|
52900
|
52790
|
2340
|
2230
|
200
|
1346
|
-6
|
||
|
1403
|
50770
|
53290
|
53290
|
52600
|
52980
|
52900
|
2210
|
2130
|
92
|
1310
|
18
|
||
|
1404
|
50890
|
52860
|
53040
|
52540
|
53040
|
52900
|
2150
|
2010
|
92
|
768
|
32
|
||
|
小计
|
1040080
|
709136
|
-70636
|
||||||||||
|
铝
|
1305
|
14450
|
14550
|
14550
|
14520
|
14540
|
14530
|
90
|
80
|
2140
|
26070
|
-900
|
|
|
1306
|
14475
|
14600
|
14630
|
14520
|
14565
|
14565
|
90
|
90
|
4978
|
53694
|
-1622
|
||
|
1307
|
14505
|
14610
|
14685
|
14570
|
14600
|
14610
|
95
|
105
|
8052
|
52714
|
-290
|
||
|
1308
|
14515
|
14655
|
14700
|
14610
|
14630
|
14635
|
115
|
120
|
14462
|
59766
|
320
|
||
|
1309
|
14520
|
14695
|
14720
|
14625
|
14650
|
14650
|
130
|
130
|
7166
|
25254
|
190
|
||
|
1310
|
14530
|
14645
|
14700
|
14630
|
14665
|
14660
|
135
|
130
|
1976
|
7680
|
-168
|
||
|
1311
|
14505
|
14700
|
14715
|
14650
|
14675
|
14670
|
170
|
165
|
924
|
5916
|
298
|
||
|
1312
|
14620
|
14710
|
14745
|
14670
|
14745
|
14720
|
125
|
100
|
36
|
498
|
14
|
||
|
1401
|
14580
|
14730
|
14730
|
14730
|
14730
|
14730
|
150
|
150
|
6
|
178
|
4
|
||
|
1402
|
14605
|
14670
|
14670
|
65
|
65
|
102
|
0
|
||||||
|
1403
|
14615
|
14815
|
14815
|
14815
|
14815
|
14815
|
200
|
200
|
6
|
24
|
0
|
||
|
1404
|
14670
|
14690
|
14690
|
20
|
20
|
6
|
0
|
||||||
|
小计
|
39746
|
231902
|
-2154
|
||||||||||
|
锌
|
1305
|
14325
|
14600
|
14600
|
14520
|
14570
|
14550
|
245
|
225
|
2040
|
11550
|
-670
|
|
|
1306
|
14355
|
14545
|
14725
|
14540
|
14585
|
14575
|
230
|
220
|
8788
|
33612
|
-3788
|
||
|
1307
|
14380
|
14685
|
14750
|
14580
|
14625
|
14620
|
245
|
240
|
16796
|
94670
|
-4646
|
||
|
1308
|
14430
|
14750
|
14800
|
14620
|
14670
|
14665
|
240
|
235
|
104446
|
135612
|
-2036
|
||
|
1309
|
14475
|
14800
|
14845
|
14655
|
14730
|
14715
|
255
|
240
|
29876
|
52298
|
4438
|
||
|
1310
|
14515
|
14985
|
14985
|
14705
|
14790
|
14760
|
275
|
245
|
6192
|
9208
|
2734
|
||
|
1311
|
14570
|
14955
|
14955
|
14805
|
14850
|
14820
|
280
|
250
|
508
|
3010
|
228
|
||
|
1312
|
14635
|
14900
|
14935
|
14840
|
14935
|
14885
|
300
|
250
|
26
|
278
|
-2
|
||
|
1401
|
14725
|
14950
|
14995
|
14900
|
14900
|
14935
|
175
|
210
|
24
|
236
|
0
|
||
|
1402
|
14810
|
14965
|
15025
|
14965
|
14985
|
14990
|
175
|
180
|
6
|
146
|
0
|
||
|
1403
|
14860
|
14990
|
15080
|
14990
|
15080
|
15045
|
220
|
185
|
10
|
66
|
0
|
||
|
1404
|
14960
|
15085
|
15125
|
14950
|
15065
|
15080
|
105
|
120
|
20
|
12
|
0
|
||
|
小计
|
168732
|
340698
|
-3742
|
||||||||||
|
铅
|
1305
|
13685
|
13770
|
13815
|
13770
|
13800
|
13790
|
115
|
105
|
52
|
1724
|
2
|
|
|
1306
|
13730
|
13765
|
13895
|
13765
|
13840
|
13845
|
110
|
115
|
320
|
2090
|
-60
|
||
|
1307
|
13830
|
13975
|
14000
|
13900
|
13930
|
13945
|
100
|
115
|
260
|
1846
|
96
|
||
|
1308
|
13925
|
14085
|
14095
|
13640
|
14050
|
14020
|
125
|
95
|
48
|
470
|
0
|
||
|
1309
|
14035
|
14435
|
14435
|
14045
|
14095
|
14130
|
60
|
95
|
166
|
126
|
104
|
||
|
1310
|
14175
|
14270
|
14270
|
95
|
95
|
6
|
0
|
||||||
|
1311
|
14290
|
14385
|
14385
|
95
|
95
|
4
|
0
|
||||||
|
1312
|
14375
|
14470
|
14470
|
95
|
95
|
4
|
0
|
||||||
|
1401
|
14170
|
14170
|
14170
|
0
|
0
|
0
|
|||||||
|
1402
|
14610
|
14710
|
14710
|
100
|
100
|
0
|
|||||||
|
1403
|
14655
|
14755
|
14755
|
100
|
100
|
0
|
|||||||
|
1404
|
14625
|
14725
|
14725
|
100
|
100
|
0
|
|||||||
|
小计
|
846
|
6270
|
142
|
||||||||||
|
黄金
|
1305
|
293.03
|
293.03
|
293.03
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1306
|
293.63
|
294.87
|
295.90
|
293.37
|
293.46
|
294.32
|
-0.17
|
0.69
|
13348
|
23966
|
-830
|
||
|
1307
|
292.72
|
292.45
|
295.23
|
292.45
|
295.23
|
293.18
|
2.51
|
0.46
|
42
|
60
|
-14
|
||
|
1308
|
292.13
|
294.29
|
295.13
|
291.96
|
293.66
|
293.93
|
1.53
|
1.80
|
148
|
190
|
-26
|
||
|
1309
|
293.16
|
295.01
|
295.01
|
293.16
|
293.23
|
294.07
|
0.07
|
0.91
|
138
|
484
|
-16
|
||
|
1310
|
294.01
|
294.92
|
294.92
|
0.91
|
0.91
|
42
|
0
|
||||||
|
1311
|
290.77
|
294.02
|
294.02
|
293.56
|
293.56
|
293.71
|
2.79
|
2.94
|
6
|
70
|
0
|
||
|
1312
|
294.58
|
295.41
|
296.50
|
294.15
|
294.15
|
295.13
|
-0.43
|
0.55
|
70272
|
94328
|
7132
|
||
|
1401
|
295.06
|
294.58
|
296.62
|
294.58
|
296.23
|
295.64
|
1.17
|
0.58
|
54
|
44
|
10
|
||
|
1402
|
296.30
|
296.88
|
296.88
|
0.58
|
0.58
|
4
|
0
|
||||||
|
1403
|
295.67
|
295.98
|
296.01
|
295.98
|
296.01
|
295.99
|
0.34
|
0.32
|
4
|
18
|
4
|
||
|
1404
|
295.93
|
295.33
|
295.86
|
295.33
|
295.86
|
295.59
|
-0.07
|
-0.34
|
4
|
32
|
2
|
||
|
小计
|
84016
|
119244
|
6262
|
||||||||||
|
白银
|
1305
|
4794
|
4900
|
4905
|
4818
|
4845
|
4851
|
51
|
57
|
624
|
5800
|
212
|
|
|
1306
|
4812
|
4890
|
4964
|
4820
|
4845
|
4861
|
33
|
49
|
173466
|
114024
|
-5606
|
||
|
1307
|
4822
|
4931
|
4931
|
4860
|
4870
|
4876
|
48
|
54
|
174
|
888
|
46
|
||
|
1308
|
4846
|
4906
|
4940
|
4887
|
4909
|
4912
|
63
|
66
|
28
|
342
|
-10
|
||
|
1309
|
4861
|
4985
|
4986
|
4886
|
4899
|
4922
|
38
|
61
|
1404
|
4306
|
-206
|
||
|
1310
|
4874
|
4941
|
4941
|
4914
|
4933
|
4927
|
59
|
53
|
12
|
280
|
-6
|
||
|
1311
|
4899
|
4984
|
4995
|
4972
|
4991
|
4985
|
92
|
86
|
8
|
64
|
4
|
||
|
1312
|
4938
|
5028
|
5054
|
4950
|
4968
|
4989
|
30
|
51
|
205634
|
120924
|
18002
|
||
|
1401
|
4976
|
5010
|
5024
|
5009
|
5024
|
5015
|
48
|
39
|
20
|
100
|
12
|
||
|
1402
|
4990
|
5049
|
5049
|
5043
|
5043
|
5046
|
53
|
56
|
4
|
76
|
-2
|
||
|
1403
|
4971
|
5132
|
5132
|
5057
|
5073
|
5076
|
102
|
105
|
18
|
1540
|
-4
|
||
|
1404
|
5028
|
5134
|
5134
|
106
|
106
|
146
|
0
|
||||||
|
小计
|
381392
|
248490
|
12442
|
||||||||||
|
螺纹钢
|
1305
|
3461
|
3485
|
3485
|
3435
|
3447
|
3448
|
-14
|
-13
|
480
|
9240
|
0
|
|
|
1306
|
3505
|
3544
|
3550
|
3476
|
3516
|
3521
|
11
|
16
|
40
|
398
|
-6
|
||
|
1307
|
3520
|
3565
|
3565
|
3541
|
3557
|
3556
|
37
|
36
|
10
|
144
|
-2
|
||
|
1308
|
3547
|
3652
|
3688
|
3590
|
3593
|
3606
|
46
|
59
|
78
|
510
|
0
|
||
|
1309
|
3570
|
3613
|
3640
|
3596
|
3611
|
3609
|
41
|
39
|
7070
|
3508
|
-142
|
||
|
1310
|
3579
|
3630
|
3650
|
3610
|
3622
|
3625
|
43
|
46
|
3028888
|
1586646
|
78312
|
||
|
1311
|
3619
|
3659
|
3663
|
3631
|
3646
|
3646
|
27
|
27
|
146
|
482
|
-46
|
||
|
1312
|
3633
|
3660
|
3673
|
3660
|
3668
|
3664
|
35
|
31
|
10
|
580
|
-2
|
||
|
1401
|
3642
|
3688
|
3714
|
3677
|
3690
|
3693
|
48
|
51
|
12032
|
16428
|
-938
|
||
|
1402
|
3689
|
3720
|
3735
|
3720
|
3735
|
3733
|
46
|
44
|
48
|
262
|
-2
|
||
|
1403
|
3713
|
3753
|
3759
|
3734
|
3749
|
3751
|
36
|
38
|
22
|
332
|
-2
|
||
|
1404
|
3722
|
3754
|
3772
|
3754
|
3765
|
3760
|
43
|
38
|
20
|
130
|
10
|
||
|
小计
|
3048844
|
1618660
|
77182
|
||||||||||
