|
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
|
||
|
1309
|
53110
|
53350
|
53380
|
53050
|
53070
|
53200
|
-40
|
90
|
15070
|
50428
|
-494
|
||
|
1310
|
53010
|
53340
|
53340
|
52950
|
52990
|
53120
|
-20
|
110
|
9298
|
69860
|
-1396
|
||
|
1311
|
52880
|
53050
|
53210
|
52820
|
52870
|
53000
|
-10
|
120
|
93364
|
189340
|
-13058
|
||
|
1312
|
52790
|
53050
|
53130
|
52700
|
52740
|
52880
|
-50
|
90
|
319988
|
219602
|
-8402
|
||
|
1401
|
52730
|
52980
|
53060
|
52650
|
52680
|
52820
|
-50
|
90
|
28382
|
47396
|
2624
|
||
|
1402
|
52770
|
52990
|
53030
|
52690
|
52720
|
52840
|
-50
|
70
|
1368
|
13314
|
272
|
||
|
1403
|
52860
|
53000
|
53160
|
52750
|
52750
|
53000
|
-110
|
140
|
1054
|
5248
|
412
|
||
|
1404
|
52790
|
53150
|
53150
|
52780
|
52850
|
52960
|
60
|
170
|
116
|
3774
|
-4
|
||
|
1405
|
52840
|
53100
|
53200
|
52850
|
52910
|
53050
|
70
|
210
|
162
|
3206
|
38
|
||
|
1406
|
52990
|
53320
|
53320
|
52950
|
52970
|
53090
|
-20
|
100
|
124
|
2038
|
4
|
||
|
1407
|
52990
|
53340
|
53340
|
52930
|
52990
|
53130
|
0
|
140
|
260
|
588
|
84
|
||
|
1408
|
53110
|
53180
|
53290
|
53050
|
53050
|
53170
|
-60
|
60
|
124
|
212
|
104
|
||
|
小计
|
469310
|
605006
|
-19816
|
||||||||||
|
铝
|
1309
|
14425
|
14480
|
14485
|
14455
|
14460
|
14465
|
35
|
40
|
1610
|
22404
|
-568
|
|
|
1310
|
14475
|
14530
|
14590
|
14480
|
14495
|
14515
|
20
|
40
|
9472
|
44250
|
-4366
|
||
|
1311
|
14475
|
14550
|
14550
|
14505
|
14510
|
14520
|
35
|
45
|
20840
|
48910
|
-716
|
||
|
1312
|
14480
|
14545
|
14545
|
14505
|
14510
|
14520
|
30
|
40
|
13524
|
47470
|
1382
|
||
|
1401
|
14480
|
14510
|
14570
|
14510
|
14520
|
14520
|
40
|
40
|
4316
|
14820
|
1848
|
||
|
1402
|
14485
|
14540
|
14550
|
14505
|
14530
|
14535
|
45
|
50
|
278
|
1892
|
26
|
||
|
1403
|
14520
|
14600
|
14600
|
14600
|
14600
|
14600
|
80
|
80
|
2
|
558
|
0
|
||
|
1404
|
14560
|
14640
|
14640
|
80
|
80
|
118
|
0
|
||||||
|
1405
|
14590
|
14590
|
14590
|
0
|
0
|
132
|
0
|
||||||
|
1406
|
14640
|
14650
|
14650
|
14650
|
14650
|
14650
|
10
|
10
|
2
|
2
|
-2
|
||
|
1407
|
14645
|
14655
|
14655
|
10
|
10
|
2
|
0
|
||||||
|
1408
|
14645
|
14645
|
14645
|
0
|
0
|
0
|
|||||||
|
小计
|
50044
|
180558
|
-2396
|
||||||||||
|
锌
|
1309
|
15070
|
15155
|
15180
|
15100
|
15130
|
15135
|
60
|
65
|
2100
|
12776
|
-304
|
|
|
1310
|
15090
|
15195
|
15255
|
15130
|
15175
|
15180
|
85
|
90
|
13454
|
36238
|
-5724
|
||
|
1311
|
15110
|
15265
|
15270
|
15160
|
15195
|
15200
|
85
|
90
|
51904
|
97236
|
-9990
|
||
|
1312
|
15160
|
15280
|
15300
|
15185
|
15225
|
15230
|
65
|
70
|
68818
|
104122
|
-2000
|
||
|
1401
|
15170
|
15375
|
15375
|
15200
|
15245
|
15250
|
75
|
80
|
7668
|
17950
|
1778
|
||
|
1402
|
15225
|
15350
|
15355
|
15245
|
15265
|
15275
|
40
|
50
|
176
|
632
|
30
|
||
|
1403
|
15165
|
15320
|
15320
|
15320
|
15320
|
15320
|
155
|
155
|
2
|
290
|
-2
|
||
|
1404
|
15195
|
15365
|
15365
|
15365
|
15365
|
15365
|
170
|
170
|
4
|
96
|
0
|
||
|
1405
|
15260
|
15405
|
15410
|
15340
|
15410
|
15380
|
150
|
120
|
12
|
146
|
-4
|
||
|
1406
|
15285
|
15360
|
15365
|
15360
|
15365
|
15360
|
80
|
75
|
4
|
6
|
2
|
||
|
1407
|
15305
|
15380
|
15380
|
75
|
75
|
2
|
0
|
||||||
|
1408
|
15305
|
15305
|
15305
|
0
|
0
|
0
|
|||||||
|
小计
|
144142
|
269494
|
-16214
|
||||||||||
|
铅
|
1309
|
14680
|
14800
|
14960
|
14800
|
14865
|
14865
|
185
|
185
|
160
|
2432
|
-78
|
|
|
1310
|
14805
|
14925
|
15115
|
14880
|
14905
|
14935
|
100
|
130
|
276
|
1674
|
102
|
||
|
1311
|
14795
|
15000
|
15000
|
14920
|
14940
|
14950
|
145
|
155
|
138
|
802
|
20
|
||
|
1312
|
14860
|
15050
|
15120
|
14980
|
14980
|
15005
|
120
|
145
|
108
|
442
|
50
|
||
|
1401
|
14860
|
15000
|
15015
|
14995
|
14995
|
15000
|
135
|
140
|
8
|
44
|
4
|
||
|
1402
|
14910
|
14910
|
15030
|
14910
|
15030
|
14985
|
120
|
75
|
14
|
26
|
8
|
||
|
1403
|
14965
|
15080
|
15080
|
115
|
115
|
4
|
0
|
||||||
|
1404
|
15145
|
15220
|
15220
|
75
|
75
|
0
|
|||||||
|
1405
|
15280
|
15355
|
15355
|
75
|
75
|
0
|
|||||||
|
1406
|
15265
|
15265
|
15265
|
0
|
0
|
0
|
|||||||
|
1407
|
15265
|
15265
|
15265
|
0
|
0
|
0
|
|||||||
|
1408
|
15265
|
15265
|
15265
|
0
|
0
|
0
|
|||||||
|
小计
|
704
|
5424
|
106
|
||||||||||
|
黄金
|
1309
|
270.50
|
274.75
|
276.50
|
274.50
|
274.50
|
275.55
|
4.00
|
5.05
|
30
|
196
|
0
|
|
|
1310
|
269.75
|
275.60
|
276.20
|
275.60
|
275.60
|
275.75
|
5.85
|
6.00
|
8
|
32
|
-2
|
||
|
1311
|
273.20
|
272.60
|
275.85
|
272.15
|
273.50
|
274.65
|
0.30
|
1.45
|
114
|
710
|
-4
|
||
|
1312
|
269.30
|
272.65
|
276.65
|
271.00
|
274.60
|
273.90
|
5.30
|
4.60
|
452264
|
135974
|
-56
|
||
|
1401
|
270.10
|
272.90
|
276.60
|
271.15
|
274.20
|
273.80
|
4.10
|
3.70
|
1262
|
432
|
58
|
||
|
1402
|
267.50
|
273.90
|
275.35
|
273.60
|
275.20
|
274.20
|
7.70
|
6.70
|
16
|
42
|
6
|
||
|
1403
|
270.30
|
273.10
|
276.00
|
272.95
|
276.00
|
273.95
|
5.70
|
3.65
|
20
|
58
|
-2
|
||
|
1404
|
267.40
|
254.00
|
276.55
|
254.00
|
274.40
|
272.90
|
7.00
|
5.50
|
74
|
24
|
0
|
||
|
1405
|
271.60
|
277.20
|
277.20
|
5.60
|
5.60
|
22
|
0
|
||||||
|
1406
|
270.75
|
273.40
|
276.75
|
271.80
|
273.95
|
275.40
|
3.20
|
4.65
|
1080
|
6868
|
592
|
||
|
1407
|
272.15
|
276.80
|
276.80
|
4.65
|
4.65
|
2
|
0
|
||||||
|
1408
|
270.50
|
270.50
|
270.50
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
454868
|
144360
|
592
|
||||||||||
|
白银
|
1309
|
4564
|
4575
|
4712
|
4575
|
4602
|
4656
|
38
|
92
|
612
|
2906
|
-2
|
|
|
1310
|
4589
|
4634
|
4715
|
4614
|
4614
|
4659
|
25
|
70
|
84
|
368
|
-24
|
||
|
1311
|
4533
|
4657
|
4745
|
4618
|
4637
|
4665
|
104
|
132
|
304
|
214
|
-6
|
||
|
1312
|
4512
|
4620
|
4759
|
4610
|
4650
|
4675
|
138
|
163
|
5088030
|
464844
|
21624
|
||
|
1401
|
4578
|
4624
|
4849
|
4614
|
4656
|
4694
|
78
|
116
|
38088
|
13884
|
600
|
||
|
1402
|
4554
|
4658
|
4755
|
4640
|
4654
|
4691
|
100
|
137
|
98
|
416
|
-4
|
||
|
1403
|
4641
|
4712
|
4771
|
4658
|
4700
|
4710
|
59
|
69
|
212
|
1468
|
62
|
||
|
1404
|
4626
|
4745
|
4774
|
4689
|
4689
|
4759
|
63
|
133
|
28
|
376
|
-2
|
||
|
1405
|
4681
|
4706
|
4802
|
4679
|
4709
|
4750
|
28
|
69
|
68
|
292
|
-8
|
||
|
1406
|
4669
|
4707
|
4824
|
4691
|
4729
|
4763
|
60
|
94
|
2082
|
2168
|
-344
|
||
|
1407
|
4625
|
4706
|
4849
|
4706
|
4720
|
4769
|
95
|
144
|
30
|
32
|
-4
|
||
|
1408
|
4578
|
4729
|
4790
|
4700
|
4701
|
4744
|
123
|
166
|
74
|
46
|
44
|
||
|
小计
|
5129710
|
487014
|
21936
|
||||||||||
|
螺纹钢
|
1309
|
3505
|
3500
|
3557
|
3500
|
3505
|
3523
|
0
|
18
|
184
|
1822
|
-16
|
|
|
1310
|
3683
|
3673
|
3684
|
3658
|
3658
|
3667
|
-25
|
-16
|
34770
|
158044
|
-10318
|
||
|
1311
|
3706
|
3700
|
3700
|
3685
|
3688
|
3691
|
-18
|
-15
|
52
|
762
|
-4
|
||
|
1312
|
3734
|
3710
|
3743
|
3710
|
3733
|
3729
|
-1
|
-5
|
136
|
1282
|
-16
|
||
|
1401
|
3813
|
3802
|
3843
|
3785
|
3812
|
3814
|
-1
|
1
|
1892324
|
1552992
|
44168
|
||
|
1402
|
3814
|
3796
|
3856
|
3796
|
3821
|
3833
|
7
|
19
|
5482
|
2092
|
982
|
||
|
1403
|
3819
|
3797
|
3841
|
3792
|
3841
|
3824
|
22
|
5
|
32
|
324
|
-14
|
||
|
1404
|
3837
|
3856
|
3866
|
3849
|
3853
|
3858
|
16
|
21
|
234
|
222
|
4
|
||
|
1405
|
3860
|
3856
|
3890
|
3837
|
3861
|
3864
|
1
|
4
|
18984
|
42710
|
7620
|
||
|
1406
|
3876
|
3863
|
3885
|
3863
|
3873
|
3875
|
-3
|
-1
|
60
|
52
|
10
|
||
|
1407
|
3890
|
3888
|
3895
|
3874
|
3885
|
3886
|
-5
|
-4
|
28
|
266
|
2
|
||
|
1408
|
3893
|
3871
|
3871
|
3871
|
3871
|
3871
|
-22
|
-22
|
2
|
4
|
2
|
||
|
小计
|
1952288
|
1760572
|
42420
|
||||||||||
