|
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
|
53160
|
52830
|
53550
|
52810
|
52820
|
53150
|
-340
|
-10
|
10580
|
24310
|
-1630
|
||
|
1306
|
52940
|
52850
|
53470
|
52510
|
52540
|
52970
|
-400
|
30
|
16192
|
56698
|
236
|
||
|
1307
|
52890
|
52730
|
53400
|
52410
|
52410
|
52890
|
-480
|
0
|
22208
|
78316
|
-2670
|
||
|
1308
|
52820
|
52640
|
53350
|
52320
|
52360
|
52800
|
-460
|
-20
|
186818
|
158416
|
-12918
|
||
|
1309
|
52680
|
52610
|
53300
|
52160
|
52190
|
52680
|
-490
|
0
|
889338
|
293326
|
10624
|
||
|
1310
|
52640
|
52550
|
53260
|
52110
|
52120
|
52650
|
-520
|
10
|
89580
|
78000
|
15096
|
||
|
1311
|
52570
|
51600
|
53180
|
51580
|
52120
|
52590
|
-450
|
20
|
13108
|
17584
|
1910
|
||
|
1312
|
52670
|
52730
|
53170
|
52100
|
52160
|
52620
|
-510
|
-50
|
1422
|
6652
|
144
|
||
|
1401
|
52760
|
52500
|
53160
|
52210
|
52270
|
52690
|
-490
|
-70
|
422
|
3248
|
46
|
||
|
1402
|
52790
|
52590
|
53240
|
52160
|
52160
|
52710
|
-630
|
-80
|
228
|
1358
|
12
|
||
|
1403
|
52900
|
52600
|
53420
|
52270
|
52270
|
52810
|
-630
|
-90
|
174
|
1276
|
-34
|
||
|
1404
|
52900
|
52690
|
53370
|
52320
|
52330
|
52730
|
-570
|
-170
|
74
|
792
|
24
|
||
|
小计
|
1230144
|
719976
|
10840
|
||||||||||
|
铝
|
1305
|
14530
|
14530
|
14545
|
14510
|
14515
|
14525
|
-15
|
-5
|
930
|
25610
|
-460
|
|
|
1306
|
14565
|
14565
|
14575
|
14530
|
14530
|
14560
|
-35
|
-5
|
3124
|
52404
|
-1290
|
||
|
1307
|
14610
|
14605
|
14620
|
14550
|
14550
|
14590
|
-60
|
-20
|
4128
|
52512
|
-202
|
||
|
1308
|
14635
|
14590
|
14655
|
14580
|
14585
|
14620
|
-50
|
-15
|
8526
|
60802
|
1036
|
||
|
1309
|
14650
|
14645
|
14680
|
14610
|
14610
|
14645
|
-40
|
-5
|
5804
|
25896
|
642
|
||
|
1310
|
14660
|
14655
|
14690
|
14640
|
14640
|
14655
|
-20
|
-5
|
2066
|
6920
|
-760
|
||
|
1311
|
14670
|
14655
|
14715
|
14650
|
14650
|
14680
|
-20
|
10
|
1202
|
6064
|
148
|
||
|
1312
|
14720
|
14720
|
14720
|
14690
|
14690
|
14690
|
-30
|
-30
|
78
|
568
|
70
|
||
|
1401
|
14730
|
14720
|
14720
|
14720
|
14720
|
14720
|
-10
|
-10
|
6
|
184
|
6
|
||
|
1402
|
14670
|
14725
|
14725
|
14725
|
14725
|
14725
|
55
|
55
|
12
|
100
|
-2
|
||
|
1403
|
14815
|
14770
|
14770
|
14770
|
14770
|
14770
|
-45
|
-45
|
4
|
22
|
-2
|
||
|
1404
|
14690
|
14700
|
14700
|
10
|
10
|
6
|
0
|
||||||
|
小计
|
25880
|
231088
|
-814
|
||||||||||
|
锌
|
1305
|
14550
|
14535
|
14580
|
14505
|
14520
|
14565
|
-30
|
15
|
2860
|
9580
|
-1970
|
|
|
1306
|
14575
|
14530
|
14595
|
14510
|
14510
|
14550
|
-65
|
-25
|
4374
|
32938
|
-674
|
||
|
1307
|
14620
|
14580
|
14635
|
14510
|
14525
|
14585
|
-95
|
-35
|
10978
|
92812
|
-1858
|
||
|
1308
|
14665
|
14635
|
14680
|
14550
|
14555
|
14620
|
-110
|
-45
|
87740
|
137714
|
2102
|
||
|
1309
|
14715
|
14710
|
14740
|
14600
|
14600
|
14675
|
-115
|
-40
|
22072
|
55020
|
2722
|
||
|
1310
|
14760
|
14725
|
14795
|
14660
|
14670
|
14725
|
-90
|
-35
|
1764
|
9776
|
568
|
||
|
1311
|
14820
|
14800
|
14840
|
14680
|
14680
|
14755
|
-140
|
-65
|
688
|
3584
|
574
|
||
|
1312
|
14885
|
14865
|
14900
|
14760
|
14765
|
14850
|
-120
|
-35
|
48
|
288
|
10
|
||
|
1401
|
14935
|
14930
|
14930
|
14770
|
14770
|
14875
|
-165
|
-60
|
6
|
232
|
-4
|
||
|
1402
|
14990
|
14935
|
14935
|
14905
|
14905
|
14920
|
-85
|
-70
|
14
|
150
|
4
|
||
|
1403
|
15045
|
15080
|
15080
|
15040
|
15040
|
15060
|
-5
|
15
|
4
|
66
|
0
|
||
|
1404
|
15080
|
15080
|
15080
|
0
|
0
|
12
|
0
|
||||||
|
小计
|
130548
|
342172
|
1474
|
||||||||||
|
铅
|
1305
|
13790
|
13800
|
13800
|
13765
|
13790
|
13790
|
0
|
0
|
34
|
1718
|
-6
|
|
|
1306
|
13845
|
13855
|
13880
|
13810
|
13870
|
13840
|
25
|
-5
|
126
|
2034
|
-56
|
||
|
1307
|
13945
|
13910
|
13950
|
13890
|
13915
|
13910
|
-30
|
-35
|
132
|
1838
|
-8
|
||
|
1308
|
14020
|
14000
|
14005
|
14000
|
14005
|
14000
|
-15
|
-20
|
6
|
470
|
0
|
||
|
1309
|
14130
|
14100
|
14130
|
14075
|
14100
|
14100
|
-30
|
-30
|
70
|
176
|
50
|
||
|
1310
|
14270
|
14270
|
14270
|
0
|
0
|
6
|
0
|
||||||
|
1311
|
14385
|
14350
|
14350
|
-35
|
-35
|
4
|
0
|
||||||
|
1312
|
14470
|
14440
|
14440
|
14440
|
14440
|
14440
|
-30
|
-30
|
2
|
2
|
-2
|
||
|
1401
|
14265
|
14265
|
14265
|
0
|
0
|
0
|
|||||||
|
1402
|
14710
|
14675
|
14675
|
-35
|
-35
|
0
|
|||||||
|
1403
|
14755
|
14720
|
14720
|
-35
|
-35
|
0
|
|||||||
|
1404
|
14725
|
14690
|
14690
|
-35
|
-35
|
0
|
|||||||
|
小计
|
370
|
6248
|
-22
|
||||||||||
|
黄金
|
1305
|
293.03
|
293.03
|
293.03
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1306
|
294.32
|
292.35
|
293.38
|
289.88
|
289.93
|
291.57
|
-4.39
|
-2.75
|
17658
|
23198
|
-768
|
||
|
1307
|
293.18
|
291.01
|
291.24
|
288.79
|
288.79
|
290.60
|
-4.39
|
-2.58
|
14
|
60
|
0
|
||
|
1308
|
293.93
|
292.60
|
293.04
|
289.39
|
289.39
|
291.40
|
-4.54
|
-2.53
|
74
|
194
|
4
|
||
|
1309
|
294.07
|
292.59
|
292.78
|
288.80
|
288.80
|
291.22
|
-5.27
|
-2.85
|
184
|
470
|
-14
|
||
|
1310
|
294.92
|
290.75
|
290.75
|
290.75
|
290.75
|
290.75
|
-4.17
|
-4.17
|
2
|
42
|
0
|
||
|
1311
|
293.71
|
289.55
|
289.55
|
-4.16
|
-4.16
|
70
|
0
|
||||||
|
1312
|
295.13
|
293.67
|
293.95
|
289.84
|
289.98
|
291.81
|
-5.15
|
-3.32
|
116040
|
111526
|
17198
|
||
|
1401
|
295.64
|
294.10
|
294.10
|
292.10
|
292.10
|
292.82
|
-3.54
|
-2.82
|
28
|
54
|
10
|
||
|
1402
|
296.88
|
294.05
|
294.05
|
-2.83
|
-2.83
|
4
|
0
|
||||||
|
1403
|
295.99
|
292.37
|
292.37
|
292.37
|
292.37
|
292.37
|
-3.62
|
-3.62
|
2
|
18
|
0
|
||
|
1404
|
295.59
|
291.97
|
291.97
|
-3.62
|
-3.62
|
32
|
0
|
||||||
|
小计
|
134002
|
135674
|
16430
|
||||||||||
|
白银
|
1305
|
4851
|
4793
|
4793
|
4699
|
4699
|
4742
|
-152
|
-109
|
920
|
6136
|
336
|
|
|
1306
|
4861
|
4813
|
4826
|
4705
|
4716
|
4759
|
-145
|
-102
|
227160
|
106226
|
-7798
|
||
|
1307
|
4876
|
4806
|
4818
|
4728
|
4740
|
4769
|
-136
|
-107
|
300
|
946
|
58
|
||
|
1308
|
4912
|
4823
|
4838
|
4745
|
4756
|
4808
|
-156
|
-104
|
118
|
352
|
10
|
||
|
1309
|
4922
|
4884
|
4884
|
4754
|
4764
|
4813
|
-158
|
-109
|
2124
|
4966
|
660
|
||
|
1310
|
4927
|
4904
|
4904
|
4751
|
4760
|
4841
|
-167
|
-86
|
98
|
288
|
8
|
||
|
1311
|
4985
|
4880
|
4880
|
4803
|
4810
|
4852
|
-175
|
-133
|
24
|
68
|
4
|
||
|
1312
|
4989
|
4932
|
4945
|
4789
|
4802
|
4856
|
-187
|
-133
|
543370
|
202412
|
81488
|
||
|
1401
|
5015
|
4921
|
4929
|
4810
|
4813
|
4844
|
-202
|
-171
|
216
|
138
|
38
|
||
|
1402
|
5046
|
4962
|
4989
|
4857
|
4857
|
4936
|
-189
|
-110
|
8
|
78
|
2
|
||
|
1403
|
5076
|
4973
|
4973
|
4869
|
4869
|
4916
|
-207
|
-160
|
46
|
1548
|
8
|
||
|
1404
|
5134
|
4977
|
5008
|
4905
|
4912
|
4944
|
-222
|
-190
|
48
|
160
|
14
|
||
|
小计
|
774432
|
323318
|
74828
|
||||||||||
|
螺纹钢
|
1305
|
3448
|
3471
|
3480
|
3471
|
3480
|
3475
|
32
|
27
|
120
|
9180
|
-60
|
|
|
1306
|
3521
|
3472
|
3509
|
3472
|
3487
|
3487
|
-34
|
-34
|
14
|
398
|
0
|
||
|
1307
|
3556
|
3594
|
3594
|
3585
|
3585
|
3589
|
29
|
33
|
4
|
146
|
2
|
||
|
1308
|
3606
|
3593
|
3616
|
3593
|
3597
|
3603
|
-9
|
-3
|
150
|
516
|
6
|
||
|
1309
|
3609
|
3609
|
3644
|
3588
|
3615
|
3613
|
6
|
4
|
6412
|
3672
|
164
|
||
|
1310
|
3625
|
3614
|
3658
|
3600
|
3624
|
3627
|
-1
|
2
|
3265900
|
1523294
|
-63352
|
||
|
1311
|
3646
|
3645
|
3666
|
3631
|
3647
|
3647
|
1
|
1
|
32
|
474
|
-8
|
||
|
1312
|
3664
|
3665
|
3665
|
1
|
1
|
580
|
0
|
||||||
|
1401
|
3693
|
3687
|
3717
|
3662
|
3680
|
3687
|
-13
|
-6
|
15818
|
20734
|
4306
|
||
|
1402
|
3733
|
3723
|
3750
|
3620
|
3724
|
3699
|
-9
|
-34
|
144
|
274
|
12
|
||
|
1403
|
3751
|
3748
|
3765
|
3740
|
3765
|
3749
|
14
|
-2
|
20
|
332
|
0
|
||
|
1404
|
3760
|
3789
|
3805
|
3768
|
3776
|
3791
|
16
|
31
|
322
|
274
|
144
|
||
|
小计
|
3288936
|
1559874
|
-58786
|
||||||||||
