|
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
|
53720
|
53750
|
54220
|
53650
|
54050
|
53930
|
330
|
210
|
20344
|
44956
|
-2290
|
||
|
1307
|
53550
|
53550
|
54050
|
53450
|
53880
|
53760
|
330
|
210
|
7256
|
61856
|
-1108
|
||
|
1308
|
53380
|
53400
|
53900
|
53290
|
53730
|
53610
|
350
|
230
|
19724
|
114066
|
-116
|
||
|
1309
|
53230
|
53210
|
53810
|
53130
|
53580
|
53480
|
350
|
250
|
563356
|
283234
|
9150
|
||
|
1310
|
53140
|
53110
|
53720
|
53050
|
53550
|
53370
|
410
|
230
|
120932
|
126484
|
1256
|
||
|
1311
|
53100
|
53150
|
53670
|
53020
|
53500
|
53330
|
400
|
230
|
11664
|
25136
|
1268
|
||
|
1312
|
53140
|
53020
|
53670
|
53010
|
53550
|
53480
|
410
|
340
|
5448
|
11372
|
-340
|
||
|
1401
|
53080
|
53050
|
53670
|
53050
|
53520
|
53400
|
440
|
320
|
506
|
3962
|
-54
|
||
|
1402
|
53090
|
53220
|
53650
|
53140
|
53650
|
53360
|
560
|
270
|
50
|
1346
|
-10
|
||
|
1403
|
53080
|
53220
|
53570
|
53150
|
53570
|
53250
|
490
|
170
|
40
|
1228
|
-6
|
||
|
1404
|
53130
|
53290
|
53670
|
53290
|
53580
|
53540
|
450
|
410
|
14
|
1034
|
4
|
||
|
1405
|
52600
|
53180
|
53700
|
53180
|
53680
|
53520
|
1080
|
920
|
6
|
6
|
4
|
||
|
小计
|
749340
|
674680
|
7758
|
||||||||||
|
铝
|
1306
|
14585
|
14600
|
14680
|
14600
|
14680
|
14630
|
95
|
45
|
3818
|
34340
|
-1624
|
|
|
1307
|
14585
|
14600
|
14665
|
14590
|
14660
|
14630
|
75
|
45
|
2596
|
44628
|
-26
|
||
|
1308
|
14585
|
14600
|
14665
|
14580
|
14660
|
14630
|
75
|
45
|
8844
|
63408
|
-2142
|
||
|
1309
|
14595
|
14590
|
14670
|
14590
|
14670
|
14635
|
75
|
40
|
5972
|
39070
|
994
|
||
|
1310
|
14600
|
14605
|
14680
|
14605
|
14675
|
14640
|
75
|
40
|
1394
|
12218
|
-58
|
||
|
1311
|
14610
|
14640
|
14670
|
14640
|
14670
|
14650
|
60
|
40
|
20
|
7460
|
2
|
||
|
1312
|
14640
|
14670
|
14670
|
14670
|
14670
|
14670
|
30
|
30
|
20
|
962
|
12
|
||
|
1401
|
14595
|
14700
|
14700
|
14695
|
14700
|
14695
|
105
|
100
|
20
|
202
|
4
|
||
|
1402
|
14680
|
14680
|
14680
|
0
|
0
|
98
|
0
|
||||||
|
1403
|
14715
|
14715
|
14715
|
0
|
0
|
18
|
0
|
||||||
|
1404
|
14720
|
14720
|
14720
|
0
|
0
|
10
|
0
|
||||||
|
1405
|
14785
|
14875
|
14875
|
14850
|
14850
|
14855
|
65
|
70
|
10
|
10
|
10
|
||
|
小计
|
22694
|
202424
|
-2828
|
||||||||||
|
锌
|
1306
|
14415
|
14410
|
14510
|
14390
|
14500
|
14475
|
85
|
60
|
4520
|
16850
|
-1982
|
|
|
1307
|
14420
|
14395
|
14525
|
14385
|
14520
|
14465
|
100
|
45
|
7988
|
67566
|
-2258
|
||
|
1308
|
14450
|
14425
|
14550
|
14410
|
14530
|
14490
|
80
|
40
|
19710
|
133362
|
-2918
|
||
|
1309
|
14485
|
14480
|
14595
|
14450
|
14575
|
14525
|
90
|
40
|
64490
|
147674
|
7516
|
||
|
1310
|
14520
|
14515
|
14635
|
14490
|
14615
|
14565
|
95
|
45
|
7600
|
24800
|
2556
|
||
|
1311
|
14555
|
14520
|
14670
|
14520
|
14670
|
14590
|
115
|
35
|
194
|
6232
|
-2
|
||
|
1312
|
14610
|
14600
|
14710
|
14590
|
14710
|
14650
|
100
|
40
|
110
|
1154
|
64
|
||
|
1401
|
14660
|
14690
|
14730
|
14690
|
14730
|
14700
|
70
|
40
|
8
|
304
|
-2
|
||
|
1402
|
14600
|
14710
|
14710
|
14710
|
14710
|
14710
|
110
|
110
|
4
|
144
|
4
|
||
|
1403
|
14780
|
14780
|
14780
|
0
|
0
|
106
|
0
|
||||||
|
1404
|
14700
|
14760
|
14760
|
60
|
60
|
22
|
0
|
||||||
|
1405
|
14800
|
14800
|
14800
|
0
|
0
|
0
|
|||||||
|
小计
|
104624
|
398214
|
2978
|
||||||||||
|
铅
|
1306
|
13830
|
13850
|
13880
|
13835
|
13880
|
13860
|
50
|
30
|
10
|
2134
|
-2
|
|
|
1307
|
13895
|
13840
|
13915
|
13840
|
13905
|
13885
|
10
|
-10
|
46
|
2088
|
6
|
||
|
1308
|
13970
|
13980
|
14035
|
13980
|
14035
|
13995
|
65
|
25
|
24
|
632
|
4
|
||
|
1309
|
14030
|
13975
|
14050
|
13975
|
14050
|
14010
|
20
|
-20
|
14
|
366
|
4
|
||
|
1310
|
14070
|
14095
|
14115
|
14095
|
14115
|
14100
|
45
|
30
|
24
|
54
|
20
|
||
|
1311
|
14245
|
14200
|
14200
|
14200
|
14200
|
14200
|
-45
|
-45
|
2
|
6
|
2
|
||
|
1312
|
14130
|
14085
|
14085
|
-45
|
-45
|
4
|
0
|
||||||
|
1401
|
13985
|
13985
|
13985
|
0
|
0
|
0
|
|||||||
|
1402
|
14365
|
14315
|
14315
|
-50
|
-50
|
0
|
|||||||
|
1403
|
14410
|
14360
|
14360
|
-50
|
-50
|
0
|
|||||||
|
1404
|
14380
|
14330
|
14330
|
-50
|
-50
|
0
|
|||||||
|
1405
|
14420
|
14420
|
14420
|
0
|
0
|
0
|
|||||||
|
小计
|
120
|
5284
|
34
|
||||||||||
|
黄金
|
1306
|
281.60
|
279.77
|
281.47
|
279.03
|
281.20
|
280.09
|
-0.40
|
-1.51
|
3146
|
7920
|
-84
|
|
|
1307
|
280.40
|
280.40
|
280.40
|
0.00
|
0.00
|
58
|
0
|
||||||
|
1308
|
278.98
|
277.88
|
279.60
|
277.88
|
279.60
|
278.54
|
0.62
|
-0.44
|
20
|
156
|
-8
|
||
|
1309
|
279.34
|
277.45
|
279.81
|
276.31
|
279.81
|
277.55
|
0.47
|
-1.79
|
144
|
384
|
6
|
||
|
1310
|
278.35
|
276.57
|
276.57
|
-1.78
|
-1.78
|
58
|
0
|
||||||
|
1311
|
278.90
|
277.78
|
277.78
|
277.04
|
277.04
|
277.41
|
-1.86
|
-1.49
|
4
|
92
|
0
|
||
|
1312
|
278.77
|
276.60
|
279.10
|
276.27
|
278.86
|
277.19
|
0.09
|
-1.58
|
89024
|
109434
|
-584
|
||
|
1401
|
278.79
|
277.40
|
278.91
|
275.44
|
277.43
|
277.39
|
-1.36
|
-1.40
|
12
|
72
|
-4
|
||
|
1402
|
278.32
|
276.92
|
276.92
|
-1.40
|
-1.40
|
4
|
0
|
||||||
|
1403
|
278.89
|
277.49
|
277.49
|
-1.40
|
-1.40
|
34
|
0
|
||||||
|
1404
|
280.12
|
279.17
|
279.17
|
278.58
|
278.58
|
278.92
|
-1.54
|
-1.20
|
12
|
46
|
0
|
||
|
1405
|
277.64
|
277.64
|
277.64
|
0.00
|
0.00
|
4
|
0
|
||||||
|
小计
|
92362
|
118262
|
-674
|
||||||||||
|
白银
|
1306
|
4539
|
4553
|
4571
|
4512
|
4557
|
4537
|
18
|
-2
|
32900
|
53558
|
-1012
|
|
|
1307
|
4542
|
4572
|
4621
|
4543
|
4570
|
4554
|
28
|
12
|
276
|
1154
|
4
|
||
|
1308
|
4543
|
4603
|
4637
|
4557
|
4589
|
4603
|
46
|
60
|
122
|
310
|
-34
|
||
|
1309
|
4585
|
4552
|
4627
|
4552
|
4603
|
4584
|
18
|
-1
|
1144
|
5538
|
-92
|
||
|
1310
|
4624
|
4621
|
4625
|
4585
|
4619
|
4606
|
-5
|
-18
|
84
|
334
|
-16
|
||
|
1311
|
4633
|
4643
|
4643
|
4607
|
4635
|
4624
|
2
|
-9
|
46
|
86
|
0
|
||
|
1312
|
4632
|
4640
|
4662
|
4602
|
4650
|
4631
|
18
|
-1
|
479390
|
228884
|
-8662
|
||
|
1401
|
4652
|
4640
|
4662
|
4626
|
4652
|
4645
|
0
|
-7
|
32
|
196
|
0
|
||
|
1402
|
4636
|
4648
|
4648
|
4648
|
4648
|
4648
|
12
|
12
|
12
|
80
|
0
|
||
|
1403
|
4667
|
4681
|
4681
|
4646
|
4680
|
4675
|
13
|
8
|
68
|
1558
|
-12
|
||
|
1404
|
4677
|
4688
|
4705
|
4667
|
4683
|
4689
|
6
|
12
|
102
|
190
|
-52
|
||
|
1405
|
4627
|
4692
|
4695
|
4678
|
4695
|
4688
|
68
|
61
|
6
|
6
|
6
|
||
|
小计
|
514182
|
291894
|
-9870
|
||||||||||
|
螺纹钢
|
1306
|
3511
|
3510
|
3510
|
3432
|
3455
|
3478
|
-56
|
-33
|
22
|
224
|
2
|
|
|
1307
|
3538
|
3515
|
3569
|
3491
|
3528
|
3532
|
-10
|
-6
|
218
|
206
|
24
|
||
|
1308
|
3591
|
3565
|
3565
|
3565
|
3565
|
3565
|
-26
|
-26
|
2
|
424
|
-2
|
||
|
1309
|
3581
|
3570
|
3602
|
3556
|
3589
|
3584
|
8
|
3
|
9568
|
5226
|
-264
|
||
|
1310
|
3595
|
3585
|
3613
|
3564
|
3594
|
3593
|
-1
|
-2
|
4240470
|
1821140
|
58368
|
||
|
1311
|
3622
|
3614
|
3633
|
3607
|
3633
|
3624
|
11
|
2
|
26
|
392
|
-16
|
||
|
1312
|
3633
|
3644
|
3661
|
3624
|
3661
|
3642
|
28
|
9
|
132
|
876
|
-26
|
||
|
1401
|
3655
|
3649
|
3680
|
3629
|
3657
|
3658
|
2
|
3
|
72858
|
82164
|
5362
|
||
|
1402
|
3665
|
3700
|
3700
|
3700
|
3700
|
3700
|
35
|
35
|
2
|
266
|
0
|
||
|
1403
|
3706
|
3710
|
3726
|
3701
|
3719
|
3713
|
13
|
7
|
46
|
308
|
-8
|
||
|
1404
|
3717
|
3712
|
3723
|
3705
|
3710
|
3712
|
-7
|
-5
|
20
|
242
|
-4
|
||
|
1405
|
3720
|
3703
|
3729
|
3680
|
3712
|
3705
|
-8
|
-15
|
626
|
622
|
394
|
||
|
小计
|
4323990
|
1912090
|
63830
|
||||||||||
