|
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
|
52860
|
53440
|
53610
|
53150
|
53430
|
53360
|
570
|
500
|
15658
|
26572
|
-1786
|
|
|
1307
|
52610
|
53210
|
53380
|
52910
|
53110
|
53130
|
500
|
520
|
7596
|
53820
|
-1074
|
|
|
1308
|
52370
|
52920
|
53200
|
52720
|
52890
|
52940
|
520
|
570
|
12490
|
99146
|
-2122
|
|
|
1309
|
52220
|
52790
|
53050
|
52520
|
52720
|
52760
|
500
|
540
|
415890
|
241966
|
-11316
|
|
|
1310
|
52080
|
52620
|
52900
|
52390
|
52590
|
52630
|
510
|
550
|
199740
|
183060
|
-4708
|
|
|
1311
|
52010
|
52590
|
52850
|
52340
|
52500
|
52570
|
490
|
560
|
18966
|
38306
|
610
|
|
|
1312
|
52020
|
52580
|
52850
|
52330
|
52500
|
52560
|
480
|
540
|
3930
|
17008
|
68
|
|
|
1401
|
52080
|
52600
|
52830
|
52370
|
52530
|
52580
|
450
|
500
|
670
|
6056
|
10
|
|
|
1402
|
52100
|
52820
|
52820
|
52450
|
52510
|
52640
|
410
|
540
|
42
|
1750
|
-10
|
|
|
1403
|
52120
|
52800
|
52800
|
52450
|
52450
|
52600
|
330
|
480
|
8
|
1304
|
0
|
|
|
1404
|
52130
|
52800
|
52800
|
52490
|
52560
|
52590
|
430
|
460
|
46
|
1018
|
-2
|
|
|
1405
|
52270
|
52850
|
52850
|
52460
|
52680
|
52610
|
410
|
340
|
18
|
348
|
8
|
|
|
小计
|
675054
|
670354
|
-20322
|
|||||||||
|
铝
|
1306
|
14690
|
14830
|
14840
|
14735
|
14840
|
14780
|
150
|
90
|
6354
|
19002
|
-2974
|
|
1307
|
14675
|
14780
|
14815
|
14730
|
14805
|
14755
|
130
|
80
|
5682
|
38266
|
-2124
|
|
|
1308
|
14665
|
14750
|
14830
|
14740
|
14830
|
14770
|
165
|
105
|
11372
|
51592
|
-4474
|
|
|
1309
|
14665
|
14770
|
14845
|
14745
|
14840
|
14780
|
175
|
115
|
12216
|
47146
|
540
|
|
|
1310
|
14665
|
14740
|
14870
|
14740
|
14860
|
14795
|
195
|
130
|
10962
|
21876
|
3122
|
|
|
1311
|
14675
|
14780
|
14865
|
14780
|
14865
|
14815
|
190
|
140
|
306
|
8432
|
18
|
|
|
1312
|
14680
|
14790
|
14880
|
14790
|
14860
|
14825
|
180
|
145
|
138
|
1540
|
26
|
|
|
1401
|
14700
|
14815
|
14840
|
14815
|
14840
|
14825
|
140
|
125
|
6
|
224
|
-2
|
|
|
1402
|
14670
|
14795
|
14795
|
125
|
125
|
98
|
0
|
|||||
|
1403
|
14760
|
14860
|
14895
|
14855
|
14895
|
14860
|
135
|
100
|
14
|
48
|
0
|
|
|
1404
|
14760
|
14860
|
14860
|
100
|
100
|
30
|
0
|
|||||
|
1405
|
14840
|
14930
|
14930
|
14930
|
14930
|
14930
|
90
|
90
|
2
|
46
|
0
|
|
|
小计
|
47052
|
188300
|
-5868
|
|||||||||
|
锌
|
1306
|
14585
|
14725
|
14760
|
14660
|
14715
|
14715
|
130
|
130
|
4724
|
16420
|
904
|
|
1307
|
14580
|
14680
|
14770
|
14675
|
14710
|
14710
|
130
|
130
|
9858
|
40442
|
-3636
|
|
|
1308
|
14595
|
14740
|
14790
|
14685
|
14720
|
14730
|
125
|
135
|
20552
|
101994
|
-8212
|
|
|
1309
|
14645
|
14780
|
14845
|
14730
|
14760
|
14775
|
115
|
130
|
88426
|
170328
|
-8
|
|
|
1310
|
14685
|
14800
|
14880
|
14775
|
14800
|
14820
|
115
|
135
|
23684
|
49320
|
7462
|
|
|
1311
|
14715
|
14900
|
14915
|
14815
|
14830
|
14835
|
115
|
120
|
780
|
8188
|
26
|
|
|
1312
|
14775
|
14865
|
14930
|
14860
|
14890
|
14880
|
115
|
105
|
372
|
2042
|
202
|
|
|
1401
|
14785
|
14985
|
14985
|
14905
|
14905
|
14925
|
120
|
140
|
22
|
338
|
4
|
|
|
1402
|
14765
|
14940
|
14940
|
14940
|
14940
|
14940
|
175
|
175
|
14
|
144
|
0
|
|
|
1403
|
14850
|
14990
|
15020
|
14960
|
15020
|
14990
|
170
|
140
|
6
|
138
|
0
|
|
|
1404
|
14845
|
15000
|
15000
|
15000
|
15000
|
15000
|
155
|
155
|
2
|
18
|
-2
|
|
|
1405
|
14800
|
14800
|
14800
|
0
|
0
|
0
|
||||||
|
小计
|
148440
|
389372
|
-3260
|
|||||||||
|
铅
|
1306
|
13855
|
13880
|
13995
|
13880
|
13935
|
13925
|
80
|
70
|
92
|
1902
|
-32
|
|
1307
|
13925
|
14040
|
14060
|
13990
|
14005
|
14025
|
80
|
100
|
208
|
2092
|
12
|
|
|
1308
|
14015
|
14090
|
14150
|
14070
|
14110
|
14105
|
95
|
90
|
162
|
1032
|
56
|
|
|
1309
|
14095
|
14230
|
14230
|
14160
|
14185
|
14175
|
90
|
80
|
308
|
678
|
254
|
|
|
1310
|
14140
|
14230
|
14230
|
14215
|
14220
|
14220
|
80
|
80
|
22
|
90
|
12
|
|
|
1311
|
14210
|
14280
|
14280
|
70
|
70
|
6
|
0
|
|||||
|
1312
|
14180
|
14500
|
14500
|
14375
|
14375
|
14435
|
195
|
255
|
4
|
4
|
0
|
|
|
1401
|
13955
|
13955
|
13955
|
0
|
0
|
0
|
||||||
|
1402
|
14490
|
14750
|
14750
|
260
|
260
|
0
|
||||||
|
1403
|
14400
|
14660
|
14660
|
260
|
260
|
0
|
||||||
|
1404
|
14370
|
14630
|
14630
|
260
|
260
|
0
|
||||||
|
1405
|
14410
|
14410
|
14410
|
0
|
0
|
0
|
||||||
|
小计
|
796
|
5804
|
302
|
|||||||||
|
黄金
|
1306
|
280.76
|
283.47
|
285.27
|
281.00
|
283.77
|
283.91
|
3.01
|
3.15
|
3574
|
2882
|
-1402
|
|
1307
|
280.87
|
284.88
|
284.88
|
283.78
|
283.96
|
284.20
|
3.09
|
3.33
|
6
|
52
|
-2
|
|
|
1308
|
280.70
|
284.93
|
284.93
|
283.60
|
283.67
|
284.43
|
2.97
|
3.73
|
24
|
148
|
2
|
|
|
1309
|
280.55
|
282.97
|
284.29
|
282.42
|
283.16
|
283.55
|
2.61
|
3.00
|
146
|
358
|
-2
|
|
|
1310
|
282.44
|
284.61
|
284.76
|
283.35
|
283.90
|
284.26
|
1.46
|
1.82
|
586
|
116
|
-374
|
|
|
1311
|
280.13
|
284.98
|
284.98
|
283.83
|
284.50
|
284.36
|
4.37
|
4.23
|
50
|
90
|
-4
|
|
|
1312
|
280.59
|
283.11
|
284.68
|
282.88
|
283.57
|
283.75
|
2.98
|
3.16
|
66136
|
109442
|
-2576
|
|
|
1401
|
281.08
|
285.07
|
285.32
|
284.27
|
284.27
|
284.91
|
3.19
|
3.83
|
8
|
104
|
2
|
|
|
1402
|
279.63
|
283.44
|
283.44
|
3.81
|
3.81
|
6
|
0
|
|||||
|
1403
|
280.31
|
284.13
|
284.13
|
3.82
|
3.82
|
30
|
0
|
|||||
|
1404
|
283.75
|
284.26
|
286.05
|
284.26
|
285.54
|
284.95
|
1.79
|
1.20
|
16
|
44
|
-2
|
|
|
1405
|
280.03
|
281.22
|
281.22
|
1.19
|
1.19
|
8
|
0
|
|||||
|
小计
|
70546
|
113280
|
-4358
|
|||||||||
|
白银
|
1306
|
4517
|
4543
|
4575
|
4543
|
4561
|
4566
|
44
|
49
|
19962
|
31622
|
-3652
|
|
1307
|
4525
|
4565
|
4588
|
4564
|
4588
|
4581
|
63
|
56
|
232
|
1352
|
-12
|
|
|
1308
|
4568
|
4622
|
4624
|
4596
|
4613
|
4616
|
45
|
48
|
86
|
340
|
-4
|
|
|
1309
|
4572
|
4610
|
4638
|
4593
|
4623
|
4621
|
51
|
49
|
1428
|
5470
|
146
|
|
|
1310
|
4603
|
4646
|
4654
|
4630
|
4641
|
4645
|
38
|
42
|
434
|
470
|
2
|
|
|
1311
|
4609
|
4657
|
4657
|
4650
|
4656
|
4655
|
47
|
46
|
48
|
102
|
14
|
|
|
1312
|
4615
|
4649
|
4687
|
4641
|
4668
|
4668
|
53
|
53
|
327216
|
205674
|
-20856
|
|
|
1401
|
4630
|
4664
|
4694
|
4656
|
4681
|
4672
|
51
|
42
|
188
|
320
|
0
|
|
|
1402
|
4659
|
4693
|
4693
|
4693
|
4693
|
4693
|
34
|
34
|
6
|
66
|
-6
|
|
|
1403
|
4671
|
4721
|
4732
|
4701
|
4709
|
4712
|
38
|
41
|
134
|
1564
|
-20
|
|
|
1404
|
4707
|
4735
|
4743
|
4730
|
4730
|
4737
|
23
|
30
|
36
|
196
|
2
|
|
|
1405
|
4699
|
4839
|
4839
|
4749
|
4749
|
4787
|
50
|
88
|
12
|
36
|
0
|
|
|
小计
|
349782
|
247212
|
-24386
|
|||||||||
|
螺纹钢
|
1306
|
3355
|
3331
|
3338
|
3187
|
3196
|
3244
|
-159
|
-111
|
478
|
420
|
-74
|
|
1307
|
3395
|
3403
|
3403
|
3339
|
3339
|
3377
|
-56
|
-18
|
126
|
248
|
-48
|
|
|
1308
|
3438
|
3440
|
3440
|
3408
|
3408
|
3417
|
-30
|
-21
|
10
|
410
|
-4
|
|
|
1309
|
3446
|
3490
|
3490
|
3413
|
3422
|
3440
|
-24
|
-6
|
7374
|
5642
|
-578
|
|
|
1310
|
3439
|
3441
|
3459
|
3411
|
3416
|
3431
|
-23
|
-8
|
3382890
|
2255896
|
36414
|
|
|
1311
|
3469
|
3461
|
3469
|
3454
|
3455
|
3458
|
-14
|
-11
|
382
|
704
|
132
|
|
|
1312
|
3488
|
3495
|
3507
|
3444
|
3469
|
3483
|
-19
|
-5
|
44
|
586
|
12
|
|
|
1401
|
3500
|
3507
|
3521
|
3470
|
3476
|
3490
|
-24
|
-10
|
140786
|
210518
|
20016
|
|
|
1402
|
3542
|
3550
|
3550
|
3517
|
3524
|
3528
|
-18
|
-14
|
26
|
360
|
0
|
|
|
1403
|
3571
|
3580
|
3580
|
3558
|
3558
|
3569
|
-13
|
-2
|
4
|
278
|
-2
|
|
|
1404
|
3580
|
3614
|
3614
|
3555
|
3564
|
3567
|
-16
|
-13
|
12
|
228
|
-6
|
|
|
1405
|
3577
|
3580
|
3593
|
3547
|
3557
|
3565
|
-20
|
-12
|
1338
|
1346
|
134
|
|
|
小计
|
3533470
|
2476636
|
55996
|
|||||||||
