|
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
|
53030
|
53140
|
53390
|
52650
|
53250
|
52910
|
220
|
-120
|
21858
|
36066
|
-3802
|
||
|
1307
|
52780
|
53060
|
53110
|
52390
|
53060
|
52640
|
280
|
-140
|
8952
|
60140
|
-238
|
||
|
1308
|
52600
|
52990
|
52990
|
52140
|
52900
|
52490
|
300
|
-110
|
22988
|
104614
|
-868
|
||
|
1309
|
52440
|
52720
|
52770
|
51930
|
52650
|
52300
|
210
|
-140
|
675902
|
284936
|
8230
|
||
|
1310
|
52360
|
52600
|
52670
|
51850
|
52540
|
52210
|
180
|
-150
|
235076
|
168056
|
8724
|
||
|
1311
|
52310
|
52560
|
52690
|
51830
|
52490
|
52180
|
180
|
-130
|
19176
|
31858
|
2100
|
||
|
1312
|
52320
|
52600
|
52620
|
51840
|
52510
|
52140
|
190
|
-180
|
4228
|
14658
|
800
|
||
|
1401
|
52350
|
52550
|
52670
|
51900
|
52540
|
52230
|
190
|
-120
|
1776
|
5666
|
872
|
||
|
1402
|
52390
|
52650
|
52650
|
51950
|
52450
|
52160
|
60
|
-230
|
330
|
1574
|
164
|
||
|
1403
|
52470
|
52530
|
52530
|
52000
|
52330
|
52230
|
-140
|
-240
|
26
|
1288
|
0
|
||
|
1404
|
52440
|
52510
|
52510
|
51930
|
52320
|
52120
|
-120
|
-320
|
100
|
1030
|
-22
|
||
|
1405
|
52500
|
52720
|
52720
|
52020
|
52510
|
52260
|
10
|
-240
|
262
|
248
|
148
|
||
|
小计
|
990674
|
710134
|
16108
|
||||||||||
|
铝
|
1306
|
14660
|
14655
|
14670
|
14630
|
14665
|
14645
|
5
|
-15
|
4310
|
26334
|
-3560
|
|
|
1307
|
14640
|
14620
|
14645
|
14610
|
14645
|
14620
|
5
|
-20
|
2884
|
42628
|
-852
|
||
|
1308
|
14620
|
14615
|
14630
|
14585
|
14620
|
14600
|
0
|
-20
|
3374
|
61176
|
-1098
|
||
|
1309
|
14625
|
14610
|
14625
|
14580
|
14610
|
14595
|
-15
|
-30
|
7004
|
45830
|
1364
|
||
|
1310
|
14615
|
14600
|
14620
|
14580
|
14605
|
14595
|
-10
|
-20
|
3634
|
17610
|
2142
|
||
|
1311
|
14635
|
14595
|
14620
|
14595
|
14615
|
14595
|
-20
|
-40
|
1182
|
8302
|
644
|
||
|
1312
|
14650
|
14630
|
14640
|
14600
|
14620
|
14615
|
-30
|
-35
|
386
|
1558
|
146
|
||
|
1401
|
14655
|
14645
|
14645
|
14640
|
14640
|
14640
|
-15
|
-15
|
4
|
244
|
-4
|
||
|
1402
|
14675
|
14670
|
14670
|
-5
|
-5
|
98
|
0
|
||||||
|
1403
|
14690
|
14690
|
14690
|
0
|
0
|
50
|
0
|
||||||
|
1404
|
14740
|
14740
|
14740
|
0
|
0
|
28
|
0
|
||||||
|
1405
|
14765
|
14730
|
14730
|
14730
|
14730
|
14730
|
-35
|
-35
|
18
|
34
|
10
|
||
|
小计
|
22796
|
203892
|
-1208
|
||||||||||
|
锌
|
1306
|
14470
|
14515
|
14530
|
14460
|
14490
|
14475
|
20
|
5
|
1966
|
15838
|
252
|
|
|
1307
|
14475
|
14500
|
14535
|
14450
|
14490
|
14485
|
15
|
10
|
6316
|
54224
|
-3182
|
||
|
1308
|
14495
|
14525
|
14570
|
14465
|
14510
|
14505
|
15
|
10
|
18560
|
116174
|
-1718
|
||
|
1309
|
14535
|
14585
|
14620
|
14495
|
14550
|
14545
|
15
|
10
|
63078
|
155006
|
1900
|
||
|
1310
|
14580
|
14610
|
14650
|
14550
|
14595
|
14585
|
15
|
5
|
8314
|
35908
|
3734
|
||
|
1311
|
14625
|
14655
|
14655
|
14605
|
14625
|
14630
|
0
|
5
|
366
|
6864
|
178
|
||
|
1312
|
14670
|
14665
|
14680
|
14645
|
14680
|
14670
|
10
|
0
|
110
|
1668
|
78
|
||
|
1401
|
14685
|
14725
|
14725
|
14705
|
14705
|
14715
|
20
|
30
|
4
|
334
|
0
|
||
|
1402
|
14765
|
14765
|
14765
|
0
|
0
|
144
|
0
|
||||||
|
1403
|
14830
|
14830
|
14830
|
0
|
0
|
138
|
0
|
||||||
|
1404
|
14845
|
14845
|
14845
|
0
|
0
|
20
|
0
|
||||||
|
1405
|
14800
|
14800
|
14800
|
0
|
0
|
0
|
|||||||
|
小计
|
98714
|
386318
|
1242
|
||||||||||
|
铅
|
1306
|
13795
|
13800
|
13800
|
13765
|
13765
|
13790
|
-30
|
-5
|
54
|
1902
|
-20
|
|
|
1307
|
13860
|
13870
|
13870
|
13845
|
13850
|
13855
|
-10
|
-5
|
32
|
2052
|
12
|
||
|
1308
|
13955
|
13985
|
13985
|
13940
|
13940
|
13955
|
-15
|
0
|
38
|
836
|
10
|
||
|
1309
|
14030
|
14010
|
14010
|
14010
|
14010
|
14010
|
-20
|
-20
|
2
|
384
|
2
|
||
|
1310
|
14105
|
14105
|
14105
|
0
|
0
|
56
|
0
|
||||||
|
1311
|
14200
|
14175
|
14175
|
-25
|
-25
|
6
|
0
|
||||||
|
1312
|
14100
|
14075
|
14075
|
-25
|
-25
|
4
|
0
|
||||||
|
1401
|
13945
|
13945
|
13945
|
0
|
0
|
0
|
|||||||
|
1402
|
14345
|
14320
|
14320
|
-25
|
-25
|
0
|
|||||||
|
1403
|
14390
|
14365
|
14365
|
-25
|
-25
|
0
|
|||||||
|
1404
|
14360
|
14335
|
14335
|
-25
|
-25
|
0
|
|||||||
|
1405
|
14400
|
14400
|
14400
|
0
|
0
|
0
|
|||||||
|
小计
|
126
|
5240
|
4
|
||||||||||
|
黄金
|
1306
|
279.85
|
278.81
|
280.30
|
278.81
|
279.31
|
279.67
|
-0.54
|
-0.18
|
2426
|
6230
|
-576
|
|
|
1307
|
279.94
|
279.76
|
279.76
|
-0.18
|
-0.18
|
56
|
0
|
||||||
|
1308
|
279.39
|
278.61
|
278.61
|
278.61
|
278.61
|
278.61
|
-0.78
|
-0.78
|
4
|
152
|
-4
|
||
|
1309
|
278.26
|
277.93
|
278.55
|
277.49
|
277.63
|
278.00
|
-0.63
|
-0.26
|
168
|
370
|
-18
|
||
|
1310
|
278.91
|
279.19
|
279.19
|
279.19
|
279.19
|
279.19
|
0.28
|
0.28
|
2
|
64
|
-2
|
||
|
1311
|
280.42
|
280.70
|
280.70
|
0.28
|
0.28
|
92
|
0
|
||||||
|
1312
|
278.70
|
278.36
|
279.20
|
277.82
|
278.44
|
278.48
|
-0.26
|
-0.22
|
63016
|
105162
|
-2058
|
||
|
1401
|
280.02
|
279.27
|
279.27
|
279.27
|
279.27
|
279.27
|
-0.75
|
-0.75
|
4
|
92
|
-4
|
||
|
1402
|
279.13
|
278.38
|
278.38
|
-0.75
|
-0.75
|
4
|
0
|
||||||
|
1403
|
278.80
|
278.05
|
278.05
|
-0.75
|
-0.75
|
30
|
0
|
||||||
|
1404
|
280.86
|
279.51
|
279.51
|
279.51
|
279.51
|
279.51
|
-1.35
|
-1.35
|
2
|
50
|
0
|
||
|
1405
|
279.06
|
279.79
|
279.79
|
279.79
|
279.79
|
279.79
|
0.73
|
0.73
|
2
|
8
|
2
|
||
|
小计
|
65624
|
112310
|
-2660
|
||||||||||
|
白银
|
1306
|
4526
|
4510
|
4548
|
4510
|
4519
|
4527
|
-7
|
1
|
16478
|
43540
|
-3078
|
|
|
1307
|
4536
|
4537
|
4546
|
4528
|
4535
|
4540
|
-1
|
4
|
90
|
1298
|
24
|
||
|
1308
|
4561
|
4551
|
4566
|
4551
|
4560
|
4558
|
-1
|
-3
|
28
|
338
|
-6
|
||
|
1309
|
4570
|
4555
|
4593
|
4555
|
4570
|
4575
|
0
|
5
|
982
|
5166
|
-188
|
||
|
1310
|
4602
|
4610
|
4610
|
4587
|
4598
|
4598
|
-4
|
-4
|
56
|
372
|
26
|
||
|
1311
|
4617
|
4614
|
4614
|
4598
|
4598
|
4601
|
-19
|
-16
|
10
|
86
|
2
|
||
|
1312
|
4619
|
4618
|
4644
|
4605
|
4611
|
4621
|
-8
|
2
|
327356
|
225094
|
-4726
|
||
|
1401
|
4621
|
4631
|
4654
|
4626
|
4626
|
4638
|
5
|
17
|
14
|
244
|
0
|
||
|
1402
|
4659
|
4651
|
4651
|
4651
|
4651
|
4651
|
-8
|
-8
|
6
|
74
|
-6
|
||
|
1403
|
4681
|
4682
|
4682
|
4673
|
4673
|
4678
|
-8
|
-3
|
6
|
1528
|
0
|
||
|
1404
|
4690
|
4679
|
4694
|
4678
|
4682
|
4683
|
-8
|
-7
|
22
|
196
|
8
|
||
|
1405
|
4671
|
4682
|
4682
|
4682
|
4682
|
4682
|
11
|
11
|
16
|
32
|
16
|
||
|
小计
|
345064
|
277968
|
-7928
|
||||||||||
|
螺纹钢
|
1306
|
3454
|
3420
|
3420
|
3333
|
3387
|
3391
|
-67
|
-63
|
154
|
684
|
-10
|
|
|
1307
|
3474
|
3425
|
3450
|
3425
|
3440
|
3438
|
-34
|
-36
|
206
|
318
|
124
|
||
|
1308
|
3499
|
3467
|
3490
|
3467
|
3490
|
3474
|
-9
|
-25
|
6
|
446
|
0
|
||
|
1309
|
3518
|
3510
|
3511
|
3488
|
3494
|
3496
|
-24
|
-22
|
8644
|
6368
|
-92
|
||
|
1310
|
3515
|
3499
|
3508
|
3479
|
3491
|
3491
|
-24
|
-24
|
3063140
|
2004210
|
18138
|
||
|
1311
|
3547
|
3530
|
3530
|
3516
|
3520
|
3521
|
-27
|
-26
|
36
|
502
|
6
|
||
|
1312
|
3570
|
3554
|
3558
|
3537
|
3555
|
3550
|
-15
|
-20
|
168
|
754
|
-86
|
||
|
1401
|
3589
|
3558
|
3568
|
3538
|
3553
|
3552
|
-36
|
-37
|
79996
|
131298
|
9588
|
||
|
1402
|
3604
|
3580
|
3603
|
3566
|
3603
|
3578
|
-1
|
-26
|
20
|
272
|
4
|
||
|
1403
|
3645
|
3640
|
3640
|
3620
|
3627
|
3626
|
-18
|
-19
|
66
|
292
|
-2
|
||
|
1404
|
3640
|
3616
|
3629
|
3610
|
3626
|
3622
|
-14
|
-18
|
16
|
262
|
2
|
||
|
1405
|
3654
|
3645
|
3649
|
3624
|
3638
|
3635
|
-16
|
-19
|
616
|
800
|
6
|
||
|
小计
|
3153068
|
2146206
|
27678
|
||||||||||
