|
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
|
53240
|
53800
|
53800
|
53360
|
53540
|
53540
|
300
|
300
|
11150
|
19480
|
-2680
|
||
|
1306
|
53010
|
53690
|
53690
|
53060
|
53260
|
53330
|
250
|
320
|
19568
|
57150
|
436
|
||
|
1307
|
52890
|
53500
|
53640
|
52910
|
53230
|
53200
|
340
|
310
|
16942
|
72722
|
-2816
|
||
|
1308
|
52800
|
53520
|
53520
|
52810
|
53100
|
53100
|
300
|
300
|
97322
|
146978
|
-7372
|
||
|
1309
|
52680
|
53420
|
53430
|
52650
|
52960
|
52940
|
280
|
260
|
684632
|
296484
|
9616
|
||
|
1310
|
52640
|
53390
|
53400
|
52600
|
52900
|
52900
|
260
|
260
|
58752
|
75976
|
3266
|
||
|
1311
|
52570
|
53220
|
53360
|
52590
|
52940
|
52860
|
370
|
290
|
6416
|
18148
|
776
|
||
|
1312
|
52670
|
53300
|
53300
|
52440
|
52910
|
52910
|
240
|
240
|
1504
|
6776
|
178
|
||
|
1401
|
52590
|
53190
|
53190
|
52630
|
52900
|
52870
|
310
|
280
|
266
|
3304
|
30
|
||
|
1402
|
52670
|
53100
|
53140
|
52760
|
52780
|
52940
|
110
|
270
|
54
|
1360
|
4
|
||
|
1403
|
52750
|
53300
|
53300
|
52770
|
52880
|
52970
|
130
|
220
|
94
|
1254
|
-10
|
||
|
1404
|
52910
|
53220
|
53220
|
52780
|
53050
|
53070
|
140
|
160
|
84
|
806
|
-22
|
||
|
小计
|
896784
|
700438
|
1406
|
||||||||||
|
铝
|
1305
|
14525
|
14535
|
14565
|
14520
|
14565
|
14540
|
40
|
15
|
2230
|
23890
|
-990
|
|
|
1306
|
14560
|
14560
|
14585
|
14560
|
14585
|
14575
|
25
|
15
|
1984
|
50284
|
-1002
|
||
|
1307
|
14600
|
14650
|
14650
|
14600
|
14620
|
14615
|
20
|
15
|
4182
|
51154
|
-914
|
||
|
1308
|
14635
|
14690
|
14690
|
14635
|
14660
|
14645
|
25
|
10
|
6596
|
58044
|
120
|
||
|
1309
|
14660
|
14700
|
14740
|
14665
|
14675
|
14680
|
15
|
20
|
2136
|
26684
|
662
|
||
|
1310
|
14690
|
14725
|
14730
|
14695
|
14705
|
14705
|
15
|
15
|
1796
|
7384
|
508
|
||
|
1311
|
14705
|
14750
|
14750
|
14710
|
14715
|
14720
|
10
|
15
|
656
|
6844
|
484
|
||
|
1312
|
14725
|
14750
|
14770
|
14740
|
14740
|
14750
|
15
|
25
|
204
|
794
|
200
|
||
|
1401
|
14780
|
14780
|
14780
|
0
|
0
|
180
|
0
|
||||||
|
1402
|
14795
|
14825
|
14825
|
14825
|
14825
|
14825
|
30
|
30
|
2
|
98
|
0
|
||
|
1403
|
14770
|
14770
|
14770
|
0
|
0
|
22
|
0
|
||||||
|
1404
|
14700
|
14700
|
14700
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
19786
|
225384
|
-932
|
||||||||||
|
锌
|
1305
|
14560
|
14585
|
14585
|
14515
|
14525
|
14565
|
-35
|
5
|
1300
|
8900
|
-200
|
|
|
1306
|
14575
|
14700
|
14700
|
14510
|
14560
|
14560
|
-15
|
-15
|
4172
|
30234
|
-1220
|
||
|
1307
|
14595
|
14710
|
14710
|
14535
|
14550
|
14580
|
-45
|
-15
|
7844
|
88504
|
-1054
|
||
|
1308
|
14625
|
14700
|
14710
|
14555
|
14575
|
14610
|
-50
|
-15
|
68956
|
141338
|
-986
|
||
|
1309
|
14675
|
14745
|
14745
|
14600
|
14625
|
14660
|
-50
|
-15
|
23326
|
64904
|
2864
|
||
|
1310
|
14715
|
14760
|
14760
|
14635
|
14670
|
14690
|
-45
|
-25
|
1982
|
11436
|
690
|
||
|
1311
|
14750
|
14755
|
14765
|
14690
|
14705
|
14745
|
-45
|
-5
|
416
|
3978
|
-250
|
||
|
1312
|
14815
|
14800
|
14820
|
14790
|
14790
|
14800
|
-25
|
-15
|
8
|
424
|
-4
|
||
|
1401
|
14840
|
14865
|
14865
|
14840
|
14840
|
14855
|
0
|
15
|
10
|
282
|
8
|
||
|
1402
|
14925
|
14925
|
14925
|
14920
|
14920
|
14920
|
-5
|
-5
|
4
|
150
|
0
|
||
|
1403
|
15000
|
15000
|
15020
|
14915
|
14915
|
14985
|
-85
|
-15
|
24
|
78
|
2
|
||
|
1404
|
15040
|
15040
|
15040
|
0
|
0
|
12
|
0
|
||||||
|
小计
|
108042
|
350240
|
-150
|
||||||||||
|
铅
|
1305
|
13805
|
13790
|
13790
|
13770
|
13770
|
13780
|
-35
|
-25
|
28
|
1702
|
-2
|
|
|
1306
|
13880
|
13855
|
13860
|
13815
|
13815
|
13845
|
-65
|
-35
|
278
|
2226
|
186
|
||
|
1307
|
13950
|
13970
|
13970
|
13900
|
13900
|
13915
|
-50
|
-35
|
134
|
1924
|
68
|
||
|
1308
|
14070
|
14005
|
14005
|
14000
|
14000
|
14000
|
-70
|
-70
|
44
|
502
|
30
|
||
|
1309
|
14120
|
14105
|
14110
|
14080
|
14080
|
14095
|
-40
|
-25
|
28
|
216
|
22
|
||
|
1310
|
14290
|
14245
|
14245
|
-45
|
-45
|
6
|
0
|
||||||
|
1311
|
14370
|
14370
|
14370
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
14460
|
14435
|
14435
|
-25
|
-25
|
2
|
0
|
||||||
|
1401
|
14255
|
14255
|
14255
|
0
|
0
|
0
|
|||||||
|
1402
|
14695
|
14670
|
14670
|
-25
|
-25
|
0
|
|||||||
|
1403
|
14740
|
14715
|
14715
|
-25
|
-25
|
0
|
|||||||
|
1404
|
14710
|
14685
|
14685
|
-25
|
-25
|
0
|
|||||||
|
小计
|
512
|
6582
|
304
|
||||||||||
|
黄金
|
1305
|
293.03
|
293.03
|
293.03
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1306
|
289.66
|
293.12
|
294.41
|
292.36
|
292.69
|
293.57
|
3.03
|
3.91
|
8750
|
20344
|
-994
|
||
|
1307
|
289.41
|
293.10
|
293.87
|
292.13
|
292.13
|
293.17
|
2.72
|
3.76
|
14
|
52
|
-6
|
||
|
1308
|
291.40
|
293.56
|
293.65
|
292.83
|
293.20
|
293.27
|
1.80
|
1.87
|
46
|
176
|
-18
|
||
|
1309
|
288.94
|
292.61
|
293.70
|
292.25
|
292.40
|
293.14
|
3.46
|
4.20
|
166
|
466
|
-20
|
||
|
1310
|
288.95
|
292.72
|
293.64
|
292.72
|
293.64
|
293.33
|
4.69
|
4.38
|
6
|
46
|
0
|
||
|
1311
|
288.45
|
292.96
|
293.69
|
292.96
|
293.01
|
293.33
|
4.56
|
4.88
|
8
|
76
|
0
|
||
|
1312
|
289.25
|
293.19
|
294.40
|
292.58
|
292.87
|
293.56
|
3.62
|
4.31
|
75494
|
99068
|
-5590
|
||
|
1401
|
289.22
|
289.96
|
295.19
|
289.96
|
293.00
|
293.82
|
3.78
|
4.60
|
44
|
58
|
0
|
||
|
1402
|
290.44
|
294.66
|
294.66
|
294.66
|
294.66
|
294.66
|
4.22
|
4.22
|
2
|
4
|
0
|
||
|
1403
|
288.78
|
292.97
|
292.97
|
4.19
|
4.19
|
18
|
0
|
||||||
|
1404
|
288.38
|
294.85
|
294.85
|
293.00
|
293.45
|
293.85
|
5.07
|
5.47
|
26
|
32
|
0
|
||
|
小计
|
84556
|
120346
|
-6628
|
||||||||||
|
白银
|
1305
|
4756
|
4760
|
4825
|
4759
|
4808
|
4798
|
52
|
42
|
780
|
6928
|
252
|
|
|
1306
|
4770
|
4770
|
4847
|
4768
|
4816
|
4817
|
46
|
47
|
115016
|
85538
|
-4730
|
||
|
1307
|
4790
|
4815
|
4870
|
4813
|
4834
|
4849
|
44
|
59
|
168
|
900
|
10
|
||
|
1308
|
4826
|
4850
|
4892
|
4850
|
4857
|
4870
|
31
|
44
|
102
|
370
|
8
|
||
|
1309
|
4814
|
4868
|
4904
|
4819
|
4866
|
4881
|
52
|
67
|
1478
|
4580
|
-104
|
||
|
1310
|
4827
|
4859
|
4919
|
4859
|
4891
|
4895
|
64
|
68
|
148
|
330
|
66
|
||
|
1311
|
4862
|
4872
|
4948
|
4872
|
4925
|
4917
|
63
|
55
|
44
|
68
|
-14
|
||
|
1312
|
4866
|
4860
|
4965
|
4858
|
4928
|
4928
|
62
|
62
|
503712
|
165516
|
-27318
|
||
|
1401
|
4886
|
4899
|
4976
|
4893
|
4953
|
4942
|
67
|
56
|
178
|
106
|
-6
|
||
|
1402
|
4936
|
4947
|
5011
|
4947
|
4977
|
4987
|
41
|
51
|
22
|
88
|
10
|
||
|
1403
|
4930
|
4932
|
5017
|
4932
|
4981
|
4971
|
51
|
41
|
20
|
1550
|
0
|
||
|
1404
|
4943
|
4956
|
5035
|
4956
|
5002
|
5001
|
59
|
58
|
64
|
146
|
-14
|
||
|
小计
|
621732
|
266120
|
-31840
|
||||||||||
|
螺纹钢
|
1305
|
3478
|
3480
|
3490
|
3400
|
3430
|
3458
|
-48
|
-20
|
540
|
9060
|
-120
|
|
|
1306
|
3499
|
3501
|
3506
|
3490
|
3495
|
3495
|
-4
|
-4
|
116
|
286
|
-102
|
||
|
1307
|
3589
|
3589
|
3589
|
3553
|
3570
|
3568
|
-19
|
-21
|
20
|
144
|
-2
|
||
|
1308
|
3617
|
3606
|
3611
|
3563
|
3588
|
3592
|
-29
|
-25
|
86
|
474
|
-12
|
||
|
1309
|
3638
|
3670
|
3670
|
3602
|
3612
|
3623
|
-26
|
-15
|
9344
|
3800
|
-176
|
||
|
1310
|
3646
|
3666
|
3674
|
3606
|
3621
|
3631
|
-25
|
-15
|
2967078
|
1582518
|
76330
|
||
|
1311
|
3668
|
3664
|
3669
|
3647
|
3648
|
3660
|
-20
|
-8
|
116
|
424
|
-18
|
||
|
1312
|
3695
|
3703
|
3703
|
3666
|
3666
|
3674
|
-29
|
-21
|
40
|
576
|
-6
|
||
|
1401
|
3703
|
3733
|
3733
|
3662
|
3671
|
3684
|
-32
|
-19
|
18174
|
26752
|
5034
|
||
|
1402
|
3740
|
3726
|
3726
|
3704
|
3704
|
3711
|
-36
|
-29
|
6
|
266
|
2
|
||
|
1403
|
3766
|
3744
|
3755
|
3730
|
3730
|
3741
|
-36
|
-25
|
12
|
334
|
0
|
||
|
1404
|
3782
|
3788
|
3788
|
3742
|
3755
|
3760
|
-27
|
-22
|
30
|
206
|
-4
|
||
|
小计
|
2995562
|
1624840
|
80926
|
||||||||||
