|
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
|
53230
|
52500
|
53100
|
52500
|
53050
|
52860
|
-180
|
-370
|
19214
|
28358
|
-4718
|
||
|
1307
|
53040
|
52590
|
52880
|
52240
|
52800
|
52610
|
-240
|
-430
|
14130
|
54894
|
-1040
|
||
|
1308
|
52810
|
52450
|
52680
|
52010
|
52610
|
52370
|
-200
|
-440
|
26978
|
101268
|
-3060
|
||
|
1309
|
52620
|
52300
|
52490
|
51790
|
52420
|
52220
|
-200
|
-400
|
695526
|
253282
|
-10566
|
||
|
1310
|
52510
|
52100
|
52350
|
51640
|
52270
|
52080
|
-240
|
-430
|
302790
|
187768
|
12308
|
||
|
1311
|
52480
|
52000
|
52300
|
51600
|
52220
|
52010
|
-260
|
-470
|
28892
|
37696
|
4008
|
||
|
1312
|
52480
|
52070
|
52260
|
51610
|
52200
|
52020
|
-280
|
-460
|
6060
|
16940
|
886
|
||
|
1401
|
52570
|
51560
|
52290
|
51560
|
52240
|
52080
|
-330
|
-490
|
1078
|
6046
|
124
|
||
|
1402
|
52600
|
51920
|
52260
|
51650
|
52150
|
52100
|
-450
|
-500
|
106
|
1760
|
22
|
||
|
1403
|
52510
|
52000
|
52360
|
51780
|
52240
|
52120
|
-270
|
-390
|
94
|
1304
|
12
|
||
|
1404
|
52710
|
51980
|
52400
|
51740
|
52210
|
52130
|
-500
|
-580
|
50
|
1020
|
0
|
||
|
1405
|
52750
|
52340
|
52400
|
51800
|
52200
|
52270
|
-550
|
-480
|
64
|
340
|
10
|
||
|
小计
|
1094982
|
690676
|
-2014
|
||||||||||
|
铝
|
1306
|
14675
|
14690
|
14725
|
14675
|
14725
|
14690
|
50
|
15
|
4690
|
21976
|
-2272
|
|
|
1307
|
14650
|
14665
|
14700
|
14660
|
14700
|
14675
|
50
|
25
|
3644
|
40390
|
-1152
|
||
|
1308
|
14635
|
14660
|
14690
|
14650
|
14690
|
14665
|
55
|
30
|
6244
|
56066
|
-2258
|
||
|
1309
|
14625
|
14655
|
14690
|
14645
|
14690
|
14665
|
65
|
40
|
8240
|
46606
|
834
|
||
|
1310
|
14625
|
14640
|
14680
|
14640
|
14680
|
14665
|
55
|
40
|
2730
|
18754
|
802
|
||
|
1311
|
14630
|
14675
|
14695
|
14670
|
14695
|
14675
|
65
|
45
|
190
|
8414
|
56
|
||
|
1312
|
14655
|
14680
|
14720
|
14680
|
14705
|
14680
|
50
|
25
|
134
|
1514
|
-78
|
||
|
1401
|
14660
|
14700
|
14700
|
40
|
40
|
226
|
0
|
||||||
|
1402
|
14670
|
14670
|
14670
|
0
|
0
|
98
|
0
|
||||||
|
1403
|
14690
|
14760
|
14760
|
14760
|
14760
|
14760
|
70
|
70
|
2
|
48
|
-2
|
||
|
1404
|
14740
|
14760
|
14760
|
14760
|
14760
|
14760
|
20
|
20
|
2
|
30
|
2
|
||
|
1405
|
14730
|
14890
|
14890
|
14635
|
14800
|
14840
|
70
|
110
|
14
|
46
|
12
|
||
|
小计
|
25890
|
194168
|
-4056
|
||||||||||
|
锌
|
1306
|
14515
|
14530
|
14630
|
14470
|
14600
|
14585
|
85
|
70
|
4444
|
15516
|
406
|
|
|
1307
|
14520
|
14550
|
14630
|
14500
|
14620
|
14580
|
100
|
60
|
10830
|
44078
|
-6414
|
||
|
1308
|
14530
|
14530
|
14650
|
14520
|
14640
|
14595
|
110
|
65
|
29064
|
110206
|
-5022
|
||
|
1309
|
14575
|
14575
|
14705
|
14560
|
14690
|
14645
|
115
|
70
|
149140
|
170336
|
11306
|
||
|
1310
|
14615
|
14610
|
14735
|
14600
|
14725
|
14685
|
110
|
70
|
18266
|
41858
|
4764
|
||
|
1311
|
14655
|
14645
|
14770
|
14645
|
14745
|
14715
|
90
|
60
|
2292
|
8162
|
1292
|
||
|
1312
|
14700
|
14775
|
14815
|
14740
|
14800
|
14775
|
100
|
75
|
530
|
1840
|
124
|
||
|
1401
|
14715
|
14815
|
14815
|
14755
|
14800
|
14785
|
85
|
70
|
30
|
334
|
0
|
||
|
1402
|
14765
|
14765
|
14765
|
0
|
0
|
144
|
0
|
||||||
|
1403
|
14850
|
14850
|
14850
|
0
|
0
|
138
|
0
|
||||||
|
1404
|
14845
|
14845
|
14845
|
0
|
0
|
20
|
0
|
||||||
|
1405
|
14800
|
14800
|
14800
|
0
|
0
|
0
|
|||||||
|
小计
|
214596
|
392632
|
6456
|
||||||||||
|
铅
|
1306
|
13815
|
13860
|
13880
|
13840
|
13865
|
13855
|
50
|
40
|
298
|
1934
|
56
|
|
|
1307
|
13890
|
13900
|
13945
|
13900
|
13920
|
13925
|
30
|
35
|
234
|
2080
|
6
|
||
|
1308
|
13980
|
13990
|
14030
|
13990
|
14030
|
14015
|
50
|
35
|
162
|
976
|
88
|
||
|
1309
|
14060
|
14080
|
14125
|
14080
|
14085
|
14095
|
25
|
35
|
38
|
424
|
20
|
||
|
1310
|
14135
|
14070
|
14165
|
14070
|
14165
|
14140
|
30
|
5
|
16
|
78
|
14
|
||
|
1311
|
14205
|
14210
|
14210
|
5
|
5
|
6
|
0
|
||||||
|
1312
|
14100
|
14180
|
14180
|
80
|
80
|
4
|
0
|
||||||
|
1401
|
13950
|
13950
|
13950
|
0
|
0
|
0
|
|||||||
|
1402
|
14350
|
14490
|
14490
|
140
|
140
|
0
|
|||||||
|
1403
|
14395
|
14400
|
14400
|
5
|
5
|
0
|
|||||||
|
1404
|
14365
|
14370
|
14370
|
5
|
5
|
0
|
|||||||
|
1405
|
14405
|
14405
|
14405
|
0
|
0
|
0
|
|||||||
|
小计
|
748
|
5502
|
184
|
||||||||||
|
黄金
|
1306
|
278.63
|
278.63
|
282.64
|
278.63
|
281.92
|
280.76
|
3.29
|
2.13
|
3320
|
4284
|
-876
|
|
|
1307
|
278.84
|
280.59
|
282.30
|
279.91
|
282.30
|
280.87
|
3.46
|
2.03
|
14
|
54
|
-2
|
||
|
1308
|
278.37
|
279.95
|
282.65
|
279.81
|
282.65
|
280.70
|
4.28
|
2.33
|
18
|
146
|
-4
|
||
|
1309
|
277.51
|
278.36
|
282.31
|
278.20
|
281.54
|
280.55
|
4.03
|
3.04
|
322
|
360
|
-12
|
||
|
1310
|
278.67
|
280.25
|
283.85
|
280.02
|
283.01
|
282.44
|
4.34
|
3.77
|
1176
|
490
|
422
|
||
|
1311
|
280.18
|
279.16
|
281.42
|
279.16
|
281.42
|
280.13
|
1.24
|
-0.05
|
22
|
94
|
2
|
||
|
1312
|
277.75
|
278.50
|
282.52
|
278.11
|
281.88
|
280.59
|
4.13
|
2.84
|
112980
|
112018
|
3104
|
||
|
1401
|
279.11
|
279.82
|
283.09
|
279.74
|
282.64
|
281.08
|
3.53
|
1.97
|
26
|
102
|
-12
|
||
|
1402
|
278.22
|
277.50
|
282.50
|
277.50
|
282.50
|
279.63
|
4.28
|
1.41
|
8
|
6
|
2
|
||
|
1403
|
278.89
|
280.31
|
280.31
|
1.42
|
1.42
|
30
|
0
|
||||||
|
1404
|
279.44
|
283.00
|
284.51
|
283.00
|
284.51
|
283.75
|
5.07
|
4.31
|
4
|
46
|
-2
|
||
|
1405
|
279.71
|
280.03
|
280.03
|
0.32
|
0.32
|
8
|
0
|
||||||
|
小计
|
117890
|
117638
|
2622
|
||||||||||
|
白银
|
1306
|
4489
|
4485
|
4549
|
4482
|
4536
|
4517
|
47
|
28
|
24706
|
35274
|
-5138
|
|
|
1307
|
4500
|
4506
|
4551
|
4506
|
4551
|
4525
|
51
|
25
|
226
|
1364
|
76
|
||
|
1308
|
4504
|
4527
|
4581
|
4527
|
4578
|
4568
|
74
|
64
|
56
|
344
|
-4
|
||
|
1309
|
4529
|
4527
|
4596
|
4526
|
4588
|
4572
|
59
|
43
|
2622
|
5324
|
196
|
||
|
1310
|
4545
|
4565
|
4614
|
4558
|
4609
|
4603
|
64
|
58
|
146
|
468
|
92
|
||
|
1311
|
4563
|
4559
|
4630
|
4559
|
4621
|
4609
|
58
|
46
|
96
|
88
|
-2
|
||
|
1312
|
4575
|
4580
|
4646
|
4570
|
4633
|
4615
|
58
|
40
|
479300
|
226530
|
-22124
|
||
|
1401
|
4598
|
4598
|
4659
|
4598
|
4649
|
4630
|
51
|
32
|
260
|
320
|
20
|
||
|
1402
|
4584
|
4659
|
4659
|
4659
|
4659
|
4659
|
75
|
75
|
6
|
72
|
0
|
||
|
1403
|
4631
|
4640
|
4691
|
4636
|
4683
|
4671
|
52
|
40
|
48
|
1584
|
-4
|
||
|
1404
|
4650
|
4690
|
4716
|
4690
|
4716
|
4707
|
66
|
57
|
20
|
194
|
-12
|
||
|
1405
|
4674
|
4683
|
4715
|
4680
|
4715
|
4699
|
41
|
25
|
10
|
36
|
4
|
||
|
小计
|
507496
|
271598
|
-26896
|
||||||||||
|
螺纹钢
|
1306
|
3386
|
3370
|
3370
|
3331
|
3347
|
3355
|
-39
|
-31
|
336
|
494
|
-64
|
|
|
1307
|
3396
|
3384
|
3407
|
3384
|
3391
|
3395
|
-5
|
-1
|
26
|
296
|
-16
|
||
|
1308
|
3469
|
3442
|
3446
|
3434
|
3436
|
3438
|
-33
|
-31
|
10
|
414
|
2
|
||
|
1309
|
3478
|
3443
|
3460
|
3422
|
3447
|
3446
|
-31
|
-32
|
6274
|
6220
|
28
|
||
|
1310
|
3474
|
3422
|
3455
|
3420
|
3438
|
3439
|
-36
|
-35
|
3320608
|
2219482
|
-24194
|
||
|
1311
|
3510
|
3460
|
3484
|
3460
|
3472
|
3469
|
-38
|
-41
|
26
|
572
|
-2
|
||
|
1312
|
3513
|
3450
|
3506
|
3450
|
3493
|
3488
|
-20
|
-25
|
302
|
574
|
-38
|
||
|
1401
|
3526
|
3483
|
3515
|
3480
|
3499
|
3500
|
-27
|
-26
|
121552
|
190502
|
6392
|
||
|
1402
|
3581
|
3542
|
3558
|
3541
|
3541
|
3542
|
-40
|
-39
|
128
|
360
|
90
|
||
|
1403
|
3623
|
3576
|
3580
|
3559
|
3575
|
3571
|
-48
|
-52
|
24
|
280
|
-2
|
||
|
1404
|
3617
|
3573
|
3587
|
3570
|
3579
|
3580
|
-38
|
-37
|
46
|
234
|
14
|
||
|
1405
|
3611
|
3573
|
3596
|
3562
|
3580
|
3577
|
-31
|
-34
|
1318
|
1212
|
340
|
||
|
小计
|
3450650
|
2420640
|
-17450
|
||||||||||
