|
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
|
53770
|
53310
|
53410
|
52800
|
52800
|
53230
|
-970
|
-540
|
4150
|
8880
|
-2510
|
||
|
1306
|
53560
|
53150
|
53250
|
52470
|
52660
|
52890
|
-900
|
-670
|
15854
|
56444
|
-718
|
||
|
1307
|
53320
|
52800
|
53020
|
52240
|
52330
|
52670
|
-990
|
-650
|
12252
|
67926
|
-1392
|
||
|
1308
|
53280
|
52700
|
52890
|
52110
|
52170
|
52570
|
-1110
|
-710
|
48034
|
125864
|
-2082
|
||
|
1309
|
53100
|
52800
|
52850
|
51930
|
51990
|
52410
|
-1110
|
-690
|
711696
|
302008
|
11378
|
||
|
1310
|
53010
|
53100
|
53100
|
51880
|
51910
|
52350
|
-1100
|
-660
|
100920
|
93890
|
6284
|
||
|
1311
|
52920
|
52500
|
52660
|
51850
|
51890
|
52250
|
-1030
|
-670
|
8358
|
20924
|
962
|
||
|
1312
|
53050
|
52470
|
52630
|
51850
|
51880
|
52380
|
-1170
|
-670
|
2780
|
10108
|
898
|
||
|
1401
|
53030
|
52800
|
52800
|
51900
|
51920
|
52250
|
-1110
|
-780
|
838
|
3794
|
442
|
||
|
1402
|
52960
|
52650
|
52650
|
52010
|
52010
|
52290
|
-950
|
-670
|
184
|
1370
|
-8
|
||
|
1403
|
53170
|
52610
|
52730
|
52000
|
52020
|
52380
|
-1150
|
-790
|
184
|
1248
|
-6
|
||
|
1404
|
53030
|
52740
|
52740
|
52020
|
52020
|
52270
|
-1010
|
-760
|
276
|
1076
|
206
|
||
|
小计
|
905526
|
693532
|
13454
|
||||||||||
|
铝
|
1305
|
14525
|
14500
|
14540
|
14500
|
14535
|
14525
|
10
|
0
|
2320
|
19560
|
-1230
|
|
|
1306
|
14550
|
14535
|
14555
|
14535
|
14535
|
14545
|
-15
|
-5
|
5764
|
44494
|
-1052
|
||
|
1307
|
14585
|
14580
|
14585
|
14540
|
14540
|
14555
|
-45
|
-30
|
2624
|
48448
|
-202
|
||
|
1308
|
14605
|
14575
|
14600
|
14545
|
14545
|
14570
|
-60
|
-35
|
6542
|
64768
|
2208
|
||
|
1309
|
14635
|
14630
|
14635
|
14565
|
14565
|
14590
|
-70
|
-45
|
5870
|
31986
|
2068
|
||
|
1310
|
14670
|
14665
|
14665
|
14560
|
14565
|
14600
|
-105
|
-70
|
1832
|
9450
|
876
|
||
|
1311
|
14670
|
14630
|
14630
|
14600
|
14600
|
14610
|
-70
|
-60
|
16
|
6906
|
-2
|
||
|
1312
|
14705
|
14655
|
14660
|
14625
|
14660
|
14645
|
-45
|
-60
|
8
|
796
|
4
|
||
|
1401
|
14715
|
14705
|
14705
|
14705
|
14705
|
14705
|
-10
|
-10
|
2
|
178
|
-2
|
||
|
1402
|
14810
|
14810
|
14810
|
0
|
0
|
98
|
0
|
||||||
|
1403
|
14840
|
14715
|
14715
|
14715
|
14715
|
14715
|
-125
|
-125
|
2
|
18
|
-2
|
||
|
1404
|
14785
|
14785
|
14785
|
0
|
0
|
8
|
0
|
||||||
|
小计
|
24980
|
226710
|
2666
|
||||||||||
|
锌
|
1305
|
14490
|
14420
|
14435
|
14350
|
14350
|
14400
|
-140
|
-90
|
2910
|
9860
|
170
|
|
|
1306
|
14495
|
14445
|
14480
|
14335
|
14335
|
14415
|
-160
|
-80
|
4310
|
23220
|
-2160
|
||
|
1307
|
14510
|
14455
|
14490
|
14355
|
14355
|
14410
|
-155
|
-100
|
8306
|
81490
|
-2534
|
||
|
1308
|
14535
|
14455
|
14530
|
14360
|
14370
|
14445
|
-165
|
-90
|
43812
|
151966
|
1420
|
||
|
1309
|
14560
|
14510
|
14555
|
14410
|
14415
|
14470
|
-145
|
-90
|
35244
|
92834
|
8992
|
||
|
1310
|
14615
|
14555
|
14570
|
14430
|
14430
|
14515
|
-185
|
-100
|
2578
|
15588
|
954
|
||
|
1311
|
14640
|
14600
|
14620
|
14100
|
14100
|
14565
|
-540
|
-75
|
288
|
4134
|
154
|
||
|
1312
|
14670
|
14615
|
14615
|
14580
|
14585
|
14600
|
-85
|
-70
|
24
|
640
|
4
|
||
|
1401
|
14760
|
14720
|
14720
|
14615
|
14615
|
14675
|
-145
|
-85
|
24
|
306
|
12
|
||
|
1402
|
14800
|
14760
|
14760
|
14710
|
14710
|
14725
|
-90
|
-75
|
6
|
142
|
-2
|
||
|
1403
|
14890
|
14735
|
14735
|
14735
|
14735
|
14735
|
-155
|
-155
|
2
|
98
|
0
|
||
|
1404
|
14900
|
14800
|
14800
|
-100
|
-100
|
12
|
0
|
||||||
|
小计
|
97504
|
380290
|
7010
|
||||||||||
|
铅
|
1305
|
13740
|
13695
|
13700
|
13660
|
13695
|
13675
|
-45
|
-65
|
294
|
1676
|
18
|
|
|
1306
|
13800
|
13750
|
13770
|
13745
|
13770
|
13755
|
-30
|
-45
|
270
|
2196
|
-72
|
||
|
1307
|
13880
|
13800
|
13815
|
13780
|
13800
|
13800
|
-80
|
-80
|
72
|
2062
|
2
|
||
|
1308
|
13945
|
13880
|
13900
|
13880
|
13900
|
13885
|
-45
|
-60
|
38
|
512
|
-2
|
||
|
1309
|
14000
|
13955
|
13955
|
13930
|
13945
|
13945
|
-55
|
-55
|
40
|
268
|
2
|
||
|
1310
|
14175
|
14175
|
14175
|
0
|
0
|
6
|
0
|
||||||
|
1311
|
14280
|
14220
|
14220
|
-60
|
-60
|
4
|
0
|
||||||
|
1312
|
14335
|
14275
|
14275
|
-60
|
-60
|
2
|
0
|
||||||
|
1401
|
14130
|
14130
|
14130
|
0
|
0
|
0
|
|||||||
|
1402
|
14570
|
14510
|
14510
|
-60
|
-60
|
0
|
|||||||
|
1403
|
14615
|
14555
|
14555
|
-60
|
-60
|
0
|
|||||||
|
1404
|
14585
|
14525
|
14525
|
-60
|
-60
|
0
|
|||||||
|
小计
|
714
|
6726
|
-52
|
||||||||||
|
黄金
|
1305
|
284.88
|
284.88
|
284.88
|
0.00
|
0.00
|
0
|
||||||
|
1306
|
288.03
|
285.24
|
286.00
|
282.43
|
282.70
|
284.68
|
-5.33
|
-3.35
|
8478
|
13416
|
-1442
|
||
|
1307
|
287.49
|
284.89
|
285.57
|
280.59
|
283.23
|
284.52
|
-4.26
|
-2.97
|
54
|
56
|
0
|
||
|
1308
|
288.07
|
285.06
|
285.06
|
281.92
|
281.92
|
283.11
|
-6.15
|
-4.96
|
8
|
190
|
0
|
||
|
1309
|
287.50
|
282.51
|
285.55
|
282.00
|
282.00
|
283.92
|
-5.50
|
-3.58
|
184
|
434
|
2
|
||
|
1310
|
287.53
|
282.75
|
282.75
|
282.49
|
282.49
|
282.54
|
-5.04
|
-4.99
|
10
|
56
|
-4
|
||
|
1311
|
287.20
|
282.21
|
282.21
|
-4.99
|
-4.99
|
92
|
0
|
||||||
|
1312
|
287.28
|
283.98
|
285.24
|
281.51
|
281.82
|
283.79
|
-5.46
|
-3.49
|
96854
|
111232
|
1146
|
||
|
1401
|
287.46
|
284.99
|
285.96
|
283.93
|
284.44
|
285.14
|
-3.02
|
-2.32
|
28
|
52
|
-12
|
||
|
1402
|
288.64
|
286.50
|
286.50
|
282.60
|
282.60
|
284.69
|
-6.04
|
-3.95
|
10
|
8
|
2
|
||
|
1403
|
287.97
|
284.03
|
284.03
|
-3.94
|
-3.94
|
32
|
0
|
||||||
|
1404
|
287.66
|
285.71
|
286.70
|
283.40
|
283.40
|
286.08
|
-4.26
|
-1.58
|
32
|
48
|
4
|
||
|
小计
|
105658
|
125616
|
-304
|
||||||||||
|
白银
|
1305
|
4750
|
4651
|
4777
|
4521
|
4590
|
4640
|
-160
|
-110
|
424
|
7528
|
228
|
|
|
1306
|
4766
|
4701
|
4715
|
4615
|
4620
|
4674
|
-146
|
-92
|
67546
|
71586
|
-2830
|
||
|
1307
|
4802
|
4729
|
4729
|
4633
|
4633
|
4699
|
-169
|
-103
|
486
|
1130
|
210
|
||
|
1308
|
4807
|
4721
|
4740
|
4648
|
4654
|
4692
|
-153
|
-115
|
92
|
344
|
-26
|
||
|
1309
|
4828
|
4786
|
4786
|
4660
|
4662
|
4718
|
-166
|
-110
|
2074
|
5300
|
376
|
||
|
1310
|
4849
|
4778
|
4778
|
4672
|
4672
|
4741
|
-177
|
-108
|
128
|
292
|
-12
|
||
|
1311
|
4854
|
4758
|
4802
|
4730
|
4739
|
4775
|
-115
|
-79
|
100
|
64
|
-4
|
||
|
1312
|
4874
|
4801
|
4818
|
4693
|
4701
|
4760
|
-173
|
-114
|
552498
|
258702
|
61422
|
||
|
1401
|
4902
|
4833
|
4838
|
4721
|
4729
|
4791
|
-173
|
-111
|
44
|
138
|
12
|
||
|
1402
|
4917
|
4804
|
4804
|
4767
|
4767
|
4775
|
-150
|
-142
|
58
|
96
|
6
|
||
|
1403
|
4932
|
4857
|
4857
|
4789
|
4789
|
4825
|
-143
|
-107
|
20
|
1540
|
6
|
||
|
1404
|
4942
|
4870
|
4870
|
4790
|
4790
|
4826
|
-152
|
-116
|
106
|
174
|
26
|
||
|
小计
|
623576
|
346894
|
59414
|
||||||||||
|
螺纹钢
|
1305
|
3427
|
3401
|
3410
|
3391
|
3395
|
3400
|
-32
|
-27
|
1080
|
8880
|
0
|
|
|
1306
|
3473
|
3461
|
3471
|
3451
|
3453
|
3460
|
-20
|
-13
|
48
|
238
|
-22
|
||
|
1307
|
3575
|
3557
|
3579
|
3535
|
3539
|
3543
|
-36
|
-32
|
86
|
136
|
0
|
||
|
1308
|
3634
|
3600
|
3600
|
3554
|
3554
|
3582
|
-80
|
-52
|
38
|
548
|
-6
|
||
|
1309
|
3636
|
3629
|
3629
|
3551
|
3553
|
3584
|
-83
|
-52
|
12206
|
5190
|
1130
|
||
|
1310
|
3639
|
3620
|
3628
|
3553
|
3554
|
3595
|
-85
|
-44
|
3618224
|
1799162
|
224272
|
||
|
1311
|
3675
|
3649
|
3656
|
3581
|
3598
|
3638
|
-77
|
-37
|
116
|
406
|
-8
|
||
|
1312
|
3672
|
3663
|
3664
|
3600
|
3600
|
3652
|
-72
|
-20
|
58
|
606
|
-6
|
||
|
1401
|
3698
|
3671
|
3684
|
3601
|
3604
|
3643
|
-94
|
-55
|
59892
|
50782
|
19544
|
||
|
1402
|
3732
|
3701
|
3701
|
3632
|
3632
|
3660
|
-100
|
-72
|
8
|
264
|
-2
|
||
|
1403
|
3737
|
3732
|
3739
|
3685
|
3685
|
3714
|
-52
|
-23
|
24
|
332
|
0
|
||
|
1404
|
3756
|
3743
|
3744
|
3702
|
3702
|
3722
|
-54
|
-34
|
46
|
228
|
-2
|
||
|
小计
|
3691826
|
1866772
|
244900
|
||||||||||
