|
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
|
||
|
1306
|
52520
|
52800
|
53610
|
52800
|
53400
|
53120
|
880
|
600
|
16634
|
52276
|
-1536
|
||
|
1307
|
52380
|
52640
|
53460
|
52620
|
53250
|
53000
|
870
|
620
|
12752
|
67190
|
-1042
|
||
|
1308
|
52200
|
52470
|
53320
|
52470
|
53100
|
52810
|
900
|
610
|
39028
|
119442
|
-4756
|
||
|
1309
|
52060
|
52360
|
53220
|
52310
|
52980
|
52680
|
920
|
620
|
604640
|
291214
|
-9454
|
||
|
1310
|
51980
|
52300
|
53150
|
52230
|
52930
|
52630
|
950
|
650
|
137918
|
99480
|
1246
|
||
|
1311
|
51950
|
52300
|
53110
|
52220
|
52900
|
52560
|
950
|
610
|
13352
|
20914
|
-588
|
||
|
1312
|
51970
|
52300
|
53110
|
52240
|
52880
|
52570
|
910
|
600
|
2930
|
10216
|
74
|
||
|
1401
|
51980
|
52350
|
53100
|
52270
|
52880
|
52560
|
900
|
580
|
618
|
3828
|
16
|
||
|
1402
|
52140
|
52320
|
53150
|
52320
|
52940
|
52720
|
800
|
580
|
162
|
1370
|
4
|
||
|
1403
|
52040
|
52700
|
53080
|
52380
|
53080
|
52580
|
1040
|
540
|
114
|
1232
|
-10
|
||
|
1404
|
52160
|
52420
|
53220
|
52320
|
53070
|
52610
|
910
|
450
|
208
|
996
|
2
|
||
|
1405
|
52270
|
52650
|
52650
|
52650
|
52650
|
52650
|
380
|
380
|
2
|
2
|
2
|
||
|
小计
|
828358
|
668160
|
-16042
|
||||||||||
|
铝
|
1306
|
14520
|
14540
|
14595
|
14535
|
14595
|
14550
|
75
|
30
|
3610
|
39390
|
-2384
|
|
|
1307
|
14515
|
14555
|
14580
|
14530
|
14550
|
14545
|
35
|
30
|
2922
|
46950
|
-1066
|
||
|
1308
|
14520
|
14485
|
14580
|
14485
|
14560
|
14545
|
40
|
25
|
6048
|
66178
|
546
|
||
|
1309
|
14540
|
14545
|
14600
|
14535
|
14580
|
14570
|
40
|
30
|
6300
|
36590
|
2742
|
||
|
1310
|
14555
|
14575
|
14610
|
14550
|
14585
|
14575
|
30
|
20
|
702
|
11102
|
264
|
||
|
1311
|
14580
|
14575
|
14610
|
14575
|
14610
|
14595
|
30
|
15
|
144
|
7456
|
78
|
||
|
1312
|
14600
|
14605
|
14635
|
14600
|
14635
|
14600
|
35
|
0
|
198
|
908
|
108
|
||
|
1401
|
14660
|
14660
|
14660
|
0
|
0
|
178
|
0
|
||||||
|
1402
|
14810
|
14810
|
14810
|
0
|
0
|
98
|
0
|
||||||
|
1403
|
14715
|
14715
|
14715
|
0
|
0
|
18
|
0
|
||||||
|
1404
|
14785
|
14785
|
14785
|
0
|
0
|
8
|
0
|
||||||
|
1405
|
14785
|
14785
|
14785
|
0
|
0
|
0
|
|||||||
|
小计
|
19924
|
208876
|
288
|
||||||||||
|
锌
|
1306
|
14320
|
14330
|
14420
|
14305
|
14400
|
14365
|
80
|
45
|
4266
|
20660
|
-1370
|
|
|
1307
|
14315
|
14365
|
14440
|
14315
|
14410
|
14365
|
95
|
50
|
6580
|
74296
|
-2514
|
||
|
1308
|
14365
|
14385
|
14475
|
14340
|
14450
|
14400
|
85
|
35
|
35284
|
148008
|
-2426
|
||
|
1309
|
14395
|
14420
|
14510
|
14370
|
14480
|
14445
|
85
|
50
|
68002
|
128150
|
16132
|
||
|
1310
|
14430
|
14450
|
14535
|
14405
|
14505
|
14490
|
75
|
60
|
4500
|
19492
|
1912
|
||
|
1311
|
14475
|
14500
|
14590
|
14450
|
14560
|
14530
|
85
|
55
|
84
|
5098
|
-4
|
||
|
1312
|
14525
|
14570
|
14620
|
14480
|
14605
|
14555
|
80
|
30
|
162
|
834
|
92
|
||
|
1401
|
14575
|
14575
|
14685
|
14570
|
14685
|
14635
|
110
|
60
|
22
|
310
|
4
|
||
|
1402
|
14610
|
14665
|
14665
|
55
|
55
|
140
|
0
|
||||||
|
1403
|
14670
|
14720
|
14720
|
50
|
50
|
104
|
0
|
||||||
|
1404
|
14705
|
14795
|
14795
|
14795
|
14795
|
14795
|
90
|
90
|
2
|
24
|
0
|
||
|
1405
|
14800
|
14800
|
14800
|
0
|
0
|
0
|
|||||||
|
小计
|
118902
|
397116
|
11826
|
||||||||||
|
铅
|
1306
|
13740
|
13405
|
13845
|
13405
|
13790
|
13650
|
50
|
-90
|
66
|
2144
|
-14
|
|
|
1307
|
13785
|
13825
|
13895
|
13800
|
13885
|
13830
|
100
|
45
|
108
|
2122
|
-8
|
||
|
1308
|
13880
|
13930
|
13990
|
13890
|
13990
|
13930
|
110
|
50
|
120
|
602
|
74
|
||
|
1309
|
13935
|
13945
|
14035
|
13940
|
14015
|
13970
|
80
|
35
|
38
|
298
|
24
|
||
|
1310
|
14120
|
14080
|
14090
|
14080
|
14090
|
14085
|
-30
|
-35
|
4
|
10
|
4
|
||
|
1311
|
14220
|
14180
|
14180
|
-40
|
-40
|
4
|
0
|
||||||
|
1312
|
14265
|
14225
|
14225
|
-40
|
-40
|
2
|
0
|
||||||
|
1401
|
14110
|
14110
|
14110
|
0
|
0
|
0
|
|||||||
|
1402
|
14500
|
14460
|
14460
|
-40
|
-40
|
0
|
|||||||
|
1403
|
14545
|
14505
|
14505
|
-40
|
-40
|
0
|
|||||||
|
1404
|
14515
|
14475
|
14475
|
-40
|
-40
|
0
|
|||||||
|
1405
|
14515
|
14515
|
14515
|
0
|
0
|
0
|
|||||||
|
小计
|
336
|
5182
|
80
|
||||||||||
|
黄金
|
1306
|
279.77
|
280.33
|
280.93
|
277.50
|
277.92
|
279.24
|
-1.85
|
-0.53
|
7630
|
9116
|
-548
|
|
|
1307
|
279.34
|
278.00
|
279.11
|
276.83
|
279.11
|
278.37
|
-0.23
|
-0.97
|
16
|
64
|
6
|
||
|
1308
|
279.51
|
280.02
|
280.29
|
277.00
|
278.20
|
278.44
|
-1.31
|
-1.07
|
40
|
182
|
-2
|
||
|
1309
|
279.11
|
279.16
|
279.52
|
276.51
|
277.02
|
277.69
|
-2.09
|
-1.42
|
218
|
444
|
38
|
||
|
1310
|
277.75
|
276.34
|
276.34
|
-1.41
|
-1.41
|
56
|
0
|
||||||
|
1311
|
277.42
|
278.22
|
278.87
|
277.50
|
277.50
|
278.02
|
0.08
|
0.60
|
8
|
92
|
0
|
||
|
1312
|
278.58
|
278.14
|
279.28
|
274.65
|
275.11
|
277.14
|
-3.47
|
-1.44
|
147690
|
116412
|
5042
|
||
|
1401
|
278.70
|
279.41
|
279.41
|
274.68
|
274.68
|
277.44
|
-4.02
|
-1.26
|
60
|
54
|
-4
|
||
|
1402
|
279.52
|
277.53
|
279.13
|
277.53
|
278.37
|
278.19
|
-1.15
|
-1.33
|
8
|
6
|
0
|
||
|
1403
|
278.87
|
276.45
|
276.45
|
276.45
|
276.45
|
276.45
|
-2.42
|
-2.42
|
2
|
32
|
0
|
||
|
1404
|
280.42
|
280.02
|
280.02
|
280.02
|
280.02
|
280.02
|
-0.40
|
-0.40
|
2
|
46
|
0
|
||
|
1405
|
274.34
|
278.00
|
280.38
|
274.27
|
280.38
|
277.55
|
6.04
|
3.21
|
6
|
4
|
2
|
||
|
小计
|
155680
|
126508
|
4534
|
||||||||||
|
白银
|
1306
|
4576
|
4591
|
4603
|
4548
|
4549
|
4574
|
-27
|
-2
|
45662
|
68250
|
-1530
|
|
|
1307
|
4591
|
4611
|
4623
|
4567
|
4567
|
4594
|
-24
|
3
|
174
|
1104
|
-30
|
||
|
1308
|
4604
|
4622
|
4624
|
4616
|
4617
|
4619
|
13
|
15
|
10
|
336
|
0
|
||
|
1309
|
4624
|
4656
|
4656
|
4591
|
4596
|
4622
|
-28
|
-2
|
2178
|
5600
|
178
|
||
|
1310
|
4630
|
4658
|
4658
|
4645
|
4645
|
4649
|
15
|
19
|
6
|
292
|
-2
|
||
|
1311
|
4644
|
4643
|
4643
|
4629
|
4629
|
4633
|
-15
|
-11
|
6
|
70
|
2
|
||
|
1312
|
4657
|
4671
|
4696
|
4625
|
4632
|
4659
|
-25
|
2
|
558146
|
285722
|
9790
|
||
|
1401
|
4676
|
4694
|
4694
|
4641
|
4649
|
4671
|
-27
|
-5
|
34
|
142
|
-6
|
||
|
1402
|
4692
|
4692
|
4692
|
0
|
0
|
82
|
0
|
||||||
|
1403
|
4692
|
4716
|
4730
|
4716
|
4730
|
4720
|
38
|
28
|
8
|
1544
|
-4
|
||
|
1404
|
4722
|
4742
|
4742
|
4700
|
4700
|
4722
|
-22
|
0
|
24
|
266
|
8
|
||
|
1405
|
4826
|
4826
|
4826
|
0
|
0
|
0
|
|||||||
|
小计
|
606248
|
363408
|
8406
|
||||||||||
|
螺纹钢
|
1306
|
3418
|
3445
|
3476
|
3425
|
3476
|
3450
|
58
|
32
|
60
|
184
|
-46
|
|
|
1307
|
3520
|
3533
|
3580
|
3505
|
3580
|
3548
|
60
|
28
|
32
|
118
|
-6
|
||
|
1308
|
3551
|
3570
|
3605
|
3570
|
3605
|
3577
|
54
|
26
|
76
|
418
|
-8
|
||
|
1309
|
3556
|
3522
|
3622
|
3522
|
3610
|
3580
|
54
|
24
|
26938
|
5372
|
-752
|
||
|
1310
|
3555
|
3555
|
3628
|
3523
|
3622
|
3578
|
67
|
23
|
6341490
|
1729264
|
-178420
|
||
|
1311
|
3591
|
3584
|
3606
|
3568
|
3606
|
3586
|
15
|
-5
|
192
|
440
|
0
|
||
|
1312
|
3588
|
3599
|
3664
|
3585
|
3664
|
3662
|
76
|
74
|
622
|
914
|
292
|
||
|
1401
|
3605
|
3600
|
3690
|
3572
|
3688
|
3633
|
83
|
28
|
85952
|
64198
|
4158
|
||
|
1402
|
3632
|
3608
|
3718
|
3608
|
3718
|
3654
|
86
|
22
|
12
|
264
|
0
|
||
|
1403
|
3671
|
3675
|
3699
|
3668
|
3694
|
3681
|
23
|
10
|
86
|
318
|
-12
|
||
|
1404
|
3692
|
3685
|
3741
|
3668
|
3729
|
3699
|
37
|
7
|
58
|
232
|
0
|
||
|
1405
|
3707
|
3705
|
3737
|
3658
|
3737
|
3692
|
30
|
-15
|
470
|
194
|
170
|
||
|
小计
|
6455988
|
1801916
|
-174624
|
||||||||||
