|
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
|
52750
|
52750
|
52900
|
52700
|
52870
|
52770
|
120
|
20
|
12086
|
49570
|
-294
|
||
|
1310
|
52610
|
52600
|
52770
|
52530
|
52680
|
52640
|
70
|
30
|
5716
|
69930
|
238
|
||
|
1311
|
52470
|
52430
|
52650
|
52370
|
52600
|
52500
|
130
|
30
|
55394
|
172958
|
-5302
|
||
|
1312
|
52340
|
52330
|
52530
|
52250
|
52470
|
52390
|
130
|
50
|
248740
|
219434
|
6806
|
||
|
1401
|
52250
|
52300
|
52480
|
52210
|
52400
|
52340
|
150
|
90
|
22146
|
55090
|
762
|
||
|
1402
|
52260
|
52310
|
52450
|
52220
|
52430
|
52320
|
170
|
60
|
1174
|
13846
|
-8
|
||
|
1403
|
52330
|
52380
|
52490
|
52290
|
52400
|
52370
|
70
|
40
|
578
|
5454
|
24
|
||
|
1404
|
52280
|
52340
|
52490
|
52340
|
52490
|
52400
|
210
|
120
|
74
|
3778
|
-6
|
||
|
1405
|
52380
|
52390
|
52550
|
52370
|
52480
|
52450
|
100
|
70
|
98
|
3204
|
-12
|
||
|
1406
|
52440
|
52520
|
52590
|
52460
|
52590
|
52490
|
150
|
50
|
36
|
2044
|
10
|
||
|
1407
|
52440
|
52590
|
52610
|
52500
|
52570
|
52540
|
130
|
100
|
32
|
606
|
-4
|
||
|
1408
|
52540
|
52610
|
52650
|
52590
|
52630
|
52610
|
90
|
70
|
34
|
234
|
14
|
||
|
小计
|
346108
|
596148
|
2228
|
||||||||||
|
铝
|
1309
|
14405
|
14380
|
14405
|
14380
|
14405
|
14395
|
0
|
-10
|
1352
|
21012
|
-522
|
|
|
1310
|
14450
|
14435
|
14440
|
14415
|
14440
|
14420
|
-10
|
-30
|
2940
|
40542
|
-2184
|
||
|
1311
|
14445
|
14450
|
14450
|
14415
|
14435
|
14425
|
-10
|
-20
|
3536
|
47438
|
-610
|
||
|
1312
|
14440
|
14440
|
14445
|
14410
|
14430
|
14425
|
-10
|
-15
|
4216
|
48502
|
1046
|
||
|
1401
|
14440
|
14420
|
14440
|
14410
|
14435
|
14425
|
-5
|
-15
|
1670
|
15932
|
32
|
||
|
1402
|
14445
|
14445
|
14450
|
14410
|
14435
|
14425
|
-10
|
-20
|
590
|
2968
|
322
|
||
|
1403
|
14510
|
14470
|
14470
|
14440
|
14445
|
14455
|
-65
|
-55
|
1040
|
1360
|
684
|
||
|
1404
|
14565
|
14500
|
14500
|
14500
|
14500
|
14500
|
-65
|
-65
|
2
|
120
|
2
|
||
|
1405
|
14500
|
14505
|
14505
|
5
|
5
|
130
|
0
|
||||||
|
1406
|
14555
|
14490
|
14490
|
-65
|
-65
|
2
|
0
|
||||||
|
1407
|
14560
|
14495
|
14495
|
-65
|
-65
|
2
|
0
|
||||||
|
1408
|
14560
|
14560
|
14560
|
0
|
0
|
0
|
|||||||
|
小计
|
15346
|
178008
|
-1230
|
||||||||||
|
锌
|
1309
|
15035
|
15010
|
15060
|
14975
|
15040
|
15030
|
5
|
-5
|
776
|
11182
|
-204
|
|
|
1310
|
15060
|
15040
|
15085
|
15025
|
15060
|
15055
|
0
|
-5
|
4210
|
32940
|
-1560
|
||
|
1311
|
15070
|
15070
|
15095
|
15030
|
15075
|
15060
|
5
|
-10
|
21642
|
84070
|
-3304
|
||
|
1312
|
15100
|
15080
|
15120
|
15045
|
15095
|
15080
|
-5
|
-20
|
39440
|
96618
|
-174
|
||
|
1401
|
15115
|
15060
|
15140
|
15060
|
15110
|
15105
|
-5
|
-10
|
6208
|
18698
|
1180
|
||
|
1402
|
15140
|
15125
|
15170
|
15110
|
15150
|
15130
|
10
|
-10
|
150
|
688
|
54
|
||
|
1403
|
15150
|
15155
|
15155
|
15155
|
15155
|
15155
|
5
|
5
|
4
|
290
|
-4
|
||
|
1404
|
15305
|
15240
|
15240
|
15210
|
15210
|
15230
|
-95
|
-75
|
12
|
104
|
2
|
||
|
1405
|
15380
|
15330
|
15330
|
15200
|
15250
|
15275
|
-130
|
-105
|
8
|
148
|
2
|
||
|
1406
|
15300
|
15195
|
15195
|
-105
|
-105
|
6
|
0
|
||||||
|
1407
|
15315
|
15210
|
15210
|
-105
|
-105
|
2
|
0
|
||||||
|
1408
|
15455
|
15350
|
15350
|
-105
|
-105
|
2
|
0
|
||||||
|
小计
|
72450
|
244748
|
-4008
|
||||||||||
|
铅
|
1309
|
14740
|
14695
|
14720
|
14630
|
14715
|
14675
|
-25
|
-65
|
206
|
2240
|
-88
|
|
|
1310
|
14760
|
14740
|
14760
|
14675
|
14750
|
14720
|
-10
|
-40
|
146
|
1692
|
12
|
||
|
1311
|
14785
|
14800
|
14800
|
14740
|
14795
|
14770
|
10
|
-15
|
148
|
842
|
20
|
||
|
1312
|
14865
|
14875
|
14875
|
14790
|
14830
|
14835
|
-35
|
-30
|
82
|
514
|
22
|
||
|
1401
|
14890
|
14910
|
14910
|
14800
|
14855
|
14850
|
-35
|
-40
|
28
|
72
|
14
|
||
|
1402
|
14935
|
14860
|
14905
|
14860
|
14905
|
14865
|
-30
|
-70
|
14
|
38
|
12
|
||
|
1403
|
15080
|
15050
|
15050
|
-30
|
-30
|
4
|
0
|
||||||
|
1404
|
15110
|
15040
|
15040
|
-70
|
-70
|
0
|
|||||||
|
1405
|
15245
|
15175
|
15175
|
-70
|
-70
|
0
|
|||||||
|
1406
|
15230
|
15230
|
15230
|
0
|
0
|
0
|
|||||||
|
1407
|
15230
|
15230
|
15230
|
0
|
0
|
0
|
|||||||
|
1408
|
15230
|
15230
|
15230
|
0
|
0
|
0
|
|||||||
|
小计
|
624
|
5402
|
-8
|
||||||||||
|
黄金
|
1309
|
271.25
|
273.15
|
273.55
|
273.15
|
273.55
|
273.40
|
2.30
|
2.15
|
16
|
190
|
-4
|
|
|
1310
|
271.45
|
273.40
|
273.40
|
272.45
|
273.35
|
273.30
|
1.90
|
1.85
|
30
|
32
|
0
|
||
|
1311
|
272.30
|
272.20
|
273.95
|
272.20
|
272.90
|
272.80
|
0.60
|
0.50
|
26
|
694
|
-10
|
||
|
1312
|
272.70
|
273.20
|
274.75
|
272.50
|
273.20
|
273.60
|
0.50
|
0.90
|
304550
|
124654
|
-1210
|
||
|
1401
|
272.75
|
272.80
|
274.60
|
272.30
|
272.90
|
273.40
|
0.15
|
0.65
|
600
|
388
|
6
|
||
|
1402
|
271.70
|
272.75
|
273.30
|
271.70
|
273.30
|
272.70
|
1.60
|
1.00
|
8
|
40
|
0
|
||
|
1403
|
273.45
|
274.45
|
274.45
|
1.00
|
1.00
|
58
|
0
|
||||||
|
1404
|
272.05
|
273.05
|
273.05
|
1.00
|
1.00
|
44
|
0
|
||||||
|
1405
|
274.00
|
273.50
|
275.00
|
272.95
|
274.50
|
273.65
|
0.50
|
-0.35
|
22
|
16
|
-2
|
||
|
1406
|
272.55
|
272.75
|
274.55
|
272.65
|
273.35
|
273.70
|
0.80
|
1.15
|
1612
|
7992
|
772
|
||
|
1407
|
273.95
|
273.90
|
274.65
|
273.90
|
274.65
|
274.25
|
0.70
|
0.30
|
4
|
2
|
0
|
||
|
1408
|
273.50
|
274.00
|
274.00
|
273.30
|
273.30
|
273.65
|
-0.20
|
0.15
|
4
|
0
|
|||
|
小计
|
306872
|
134110
|
-448
|
||||||||||
|
白银
|
1309
|
4539
|
4566
|
4608
|
4528
|
4562
|
4574
|
23
|
35
|
322
|
2942
|
-70
|
|
|
1310
|
4562
|
4572
|
4619
|
4542
|
4577
|
4588
|
15
|
26
|
90
|
338
|
-2
|
||
|
1311
|
4619
|
4597
|
4635
|
4555
|
4583
|
4579
|
-36
|
-40
|
420
|
178
|
8
|
||
|
1312
|
4604
|
4610
|
4654
|
4555
|
4597
|
4611
|
-7
|
7
|
4948762
|
469890
|
5756
|
||
|
1401
|
4570
|
4604
|
4646
|
4556
|
4595
|
4604
|
25
|
34
|
45086
|
18436
|
930
|
||
|
1402
|
4618
|
4615
|
4647
|
4572
|
4615
|
4621
|
-3
|
3
|
284
|
492
|
76
|
||
|
1403
|
4652
|
4613
|
4656
|
4575
|
4609
|
4601
|
-43
|
-51
|
328
|
1620
|
-6
|
||
|
1404
|
4535
|
4646
|
4646
|
4608
|
4612
|
4614
|
77
|
79
|
18
|
374
|
2
|
||
|
1405
|
4625
|
4625
|
4687
|
4625
|
4659
|
4663
|
34
|
38
|
20
|
294
|
-2
|
||
|
1406
|
4651
|
4658
|
4724
|
4635
|
4670
|
4673
|
19
|
22
|
1038
|
2176
|
-56
|
||
|
1407
|
4649
|
4676
|
4716
|
4650
|
4679
|
4683
|
30
|
34
|
18
|
30
|
-4
|
||
|
1408
|
4672
|
4718
|
4734
|
4660
|
4660
|
4693
|
-12
|
21
|
98
|
40
|
-16
|
||
|
小计
|
4996484
|
496810
|
6616
|
||||||||||
|
螺纹钢
|
1309
|
3523
|
3506
|
3506
|
3500
|
3500
|
3505
|
-23
|
-18
|
582
|
1730
|
-68
|
|
|
1310
|
3657
|
3658
|
3658
|
3631
|
3632
|
3647
|
-25
|
-10
|
17390
|
142148
|
-7346
|
||
|
1311
|
3681
|
3667
|
3671
|
3667
|
3671
|
3669
|
-10
|
-12
|
8
|
756
|
0
|
||
|
1312
|
3729
|
3703
|
3722
|
3703
|
3721
|
3711
|
-8
|
-18
|
36
|
1282
|
0
|
||
|
1401
|
3811
|
3796
|
3807
|
3786
|
3789
|
3797
|
-22
|
-14
|
1150250
|
1559268
|
10850
|
||
|
1402
|
3821
|
3806
|
3811
|
3792
|
3792
|
3801
|
-29
|
-20
|
160
|
1900
|
-54
|
||
|
1403
|
3829
|
3830
|
3830
|
3818
|
3818
|
3828
|
-11
|
-1
|
26
|
324
|
0
|
||
|
1404
|
3851
|
3854
|
3854
|
3842
|
3842
|
3849
|
-9
|
-2
|
18
|
242
|
0
|
||
|
1405
|
3869
|
3860
|
3872
|
3853
|
3854
|
3864
|
-15
|
-5
|
8334
|
53856
|
1162
|
||
|
1406
|
3874
|
3875
|
3875
|
3871
|
3871
|
3872
|
-3
|
-2
|
14
|
44
|
-6
|
||
|
1407
|
3879
|
3880
|
3887
|
3873
|
3878
|
3877
|
-1
|
-2
|
24
|
282
|
6
|
||
|
1408
|
3891
|
3889
|
3889
|
-2
|
-2
|
12
|
0
|
||||||
|
小计
|
1176842
|
1761844
|
4544
|
||||||||||
