|
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
|
52970
|
52970
|
53100
|
52810
|
53070
|
52980
|
100
|
10
|
18172
|
49764
|
-256
|
||
|
1310
|
52830
|
52860
|
52990
|
52660
|
52960
|
52860
|
130
|
30
|
9354
|
70608
|
556
|
||
|
1311
|
52640
|
52750
|
52880
|
52520
|
52830
|
52730
|
190
|
90
|
48722
|
162778
|
-6422
|
||
|
1312
|
52570
|
52620
|
52780
|
52400
|
52690
|
52610
|
120
|
40
|
294058
|
244116
|
-2968
|
||
|
1401
|
52490
|
52560
|
52720
|
52350
|
52660
|
52550
|
170
|
60
|
34678
|
59494
|
1610
|
||
|
1402
|
52480
|
52630
|
52720
|
52380
|
52700
|
52530
|
220
|
50
|
2508
|
14530
|
922
|
||
|
1403
|
52540
|
52730
|
52750
|
52440
|
52730
|
52620
|
190
|
80
|
442
|
5504
|
-58
|
||
|
1404
|
52650
|
52810
|
52810
|
52490
|
52730
|
52620
|
80
|
-30
|
490
|
3782
|
14
|
||
|
1405
|
52580
|
52820
|
52890
|
52530
|
52770
|
52750
|
190
|
170
|
252
|
3242
|
24
|
||
|
1406
|
52730
|
52880
|
52950
|
52600
|
52850
|
52770
|
120
|
40
|
98
|
2040
|
-4
|
||
|
1407
|
52720
|
53010
|
53010
|
52670
|
52900
|
52830
|
180
|
110
|
36
|
602
|
-8
|
||
|
1408
|
52830
|
52930
|
53000
|
52710
|
52970
|
52900
|
140
|
70
|
58
|
266
|
14
|
||
|
小计
|
408868
|
616726
|
-6576
|
||||||||||
|
铝
|
1309
|
14395
|
14415
|
14415
|
14395
|
14415
|
14405
|
20
|
10
|
1438
|
19546
|
-740
|
|
|
1310
|
14415
|
14400
|
14445
|
14400
|
14445
|
14425
|
30
|
10
|
2486
|
39256
|
-966
|
||
|
1311
|
14420
|
14410
|
14460
|
14410
|
14450
|
14430
|
30
|
10
|
3110
|
46158
|
-506
|
||
|
1312
|
14420
|
14420
|
14450
|
14410
|
14450
|
14430
|
30
|
10
|
5322
|
47164
|
10
|
||
|
1401
|
14425
|
14425
|
14455
|
14405
|
14455
|
14425
|
30
|
0
|
1136
|
16008
|
32
|
||
|
1402
|
14420
|
14420
|
14445
|
14415
|
14430
|
14420
|
10
|
0
|
262
|
2966
|
0
|
||
|
1403
|
14435
|
14450
|
14455
|
14440
|
14440
|
14450
|
5
|
15
|
108
|
1444
|
84
|
||
|
1404
|
14485
|
14500
|
14500
|
15
|
15
|
200
|
0
|
||||||
|
1405
|
14510
|
14525
|
14525
|
15
|
15
|
128
|
0
|
||||||
|
1406
|
14490
|
14505
|
14505
|
15
|
15
|
2
|
0
|
||||||
|
1407
|
14495
|
14510
|
14510
|
15
|
15
|
2
|
0
|
||||||
|
1408
|
14620
|
14605
|
14605
|
14605
|
14605
|
14605
|
-15
|
-15
|
2
|
2
|
0
|
||
|
小计
|
13864
|
172876
|
-2086
|
||||||||||
|
锌
|
1309
|
15010
|
15080
|
15100
|
15000
|
15030
|
15055
|
20
|
45
|
2340
|
10522
|
-300
|
|
|
1310
|
15015
|
15065
|
15125
|
15000
|
15040
|
15055
|
25
|
40
|
5486
|
29456
|
-1892
|
||
|
1311
|
15040
|
15085
|
15155
|
15025
|
15065
|
15085
|
25
|
45
|
19290
|
79114
|
-2470
|
||
|
1312
|
15060
|
15115
|
15195
|
15055
|
15100
|
15120
|
40
|
60
|
52104
|
100988
|
-618
|
||
|
1401
|
15075
|
15110
|
15220
|
15080
|
15130
|
15150
|
55
|
75
|
6512
|
21602
|
1582
|
||
|
1402
|
15115
|
15160
|
15235
|
15120
|
15155
|
15175
|
40
|
60
|
108
|
726
|
28
|
||
|
1403
|
15150
|
15160
|
15160
|
15160
|
15160
|
15160
|
10
|
10
|
2
|
288
|
0
|
||
|
1404
|
15190
|
15270
|
15310
|
15270
|
15310
|
15300
|
120
|
110
|
12
|
102
|
8
|
||
|
1405
|
15250
|
15325
|
15325
|
15255
|
15255
|
15270
|
5
|
20
|
8
|
148
|
0
|
||
|
1406
|
15200
|
15320
|
15360
|
15320
|
15360
|
15345
|
160
|
145
|
6
|
30
|
2
|
||
|
1407
|
15215
|
15215
|
15215
|
0
|
0
|
2
|
0
|
||||||
|
1408
|
15355
|
15240
|
15240
|
15240
|
15240
|
15240
|
-115
|
-115
|
2
|
2
|
0
|
||
|
小计
|
85870
|
242980
|
-3660
|
||||||||||
|
铅
|
1309
|
14695
|
14800
|
14800
|
14680
|
14700
|
14720
|
5
|
25
|
74
|
2206
|
-30
|
|
|
1310
|
14785
|
14935
|
14935
|
14760
|
14800
|
14785
|
15
|
0
|
84
|
1632
|
-42
|
||
|
1311
|
14785
|
14795
|
14845
|
14795
|
14830
|
14815
|
45
|
30
|
140
|
910
|
72
|
||
|
1312
|
14800
|
14850
|
14895
|
14800
|
14890
|
14835
|
90
|
35
|
66
|
516
|
26
|
||
|
1401
|
14845
|
14815
|
14815
|
14790
|
14790
|
14800
|
-55
|
-45
|
4
|
98
|
-2
|
||
|
1402
|
14945
|
14945
|
14945
|
0
|
0
|
32
|
0
|
||||||
|
1403
|
15135
|
15090
|
15090
|
-45
|
-45
|
4
|
0
|
||||||
|
1404
|
15120
|
15075
|
15075
|
-45
|
-45
|
0
|
|||||||
|
1405
|
15260
|
15215
|
15215
|
-45
|
-45
|
0
|
|||||||
|
1406
|
15245
|
15245
|
15245
|
0
|
0
|
0
|
|||||||
|
1407
|
15245
|
15245
|
15245
|
0
|
0
|
0
|
|||||||
|
1408
|
15245
|
15245
|
15245
|
0
|
0
|
0
|
|||||||
|
小计
|
368
|
5398
|
24
|
||||||||||
|
黄金
|
1309
|
272.40
|
276.10
|
276.10
|
273.75
|
275.20
|
275.10
|
2.80
|
2.70
|
212
|
94
|
-72
|
|
|
1310
|
272.00
|
274.20
|
274.70
|
273.80
|
274.70
|
274.15
|
2.70
|
2.15
|
8
|
18
|
-2
|
||
|
1311
|
271.45
|
273.10
|
273.75
|
273.05
|
273.25
|
273.35
|
1.80
|
1.90
|
18
|
650
|
-4
|
||
|
1312
|
272.65
|
274.35
|
275.85
|
273.00
|
274.75
|
274.15
|
2.10
|
1.50
|
315836
|
124494
|
1950
|
||
|
1401
|
272.25
|
274.40
|
274.85
|
273.00
|
274.40
|
274.00
|
2.15
|
1.75
|
530
|
420
|
34
|
||
|
1402
|
271.55
|
274.20
|
274.25
|
273.65
|
273.65
|
273.90
|
2.10
|
2.35
|
8
|
38
|
-2
|
||
|
1403
|
272.45
|
274.75
|
274.75
|
274.75
|
274.75
|
274.75
|
2.30
|
2.30
|
26
|
30
|
-24
|
||
|
1404
|
271.95
|
274.20
|
274.20
|
2.25
|
2.25
|
42
|
0
|
||||||
|
1405
|
272.80
|
274.30
|
275.25
|
273.65
|
274.80
|
274.45
|
2.00
|
1.65
|
38
|
18
|
-2
|
||
|
1406
|
272.05
|
274.10
|
274.80
|
273.15
|
274.45
|
274.30
|
2.40
|
2.25
|
1262
|
8852
|
624
|
||
|
1407
|
272.00
|
274.25
|
274.25
|
2.25
|
2.25
|
4
|
0
|
||||||
|
1408
|
272.35
|
273.60
|
275.40
|
273.60
|
274.55
|
274.50
|
2.20
|
2.15
|
6
|
2
|
0
|
||
|
小计
|
317944
|
134662
|
2502
|
||||||||||
|
白银
|
1309
|
4530
|
4614
|
4628
|
4574
|
4613
|
4598
|
83
|
68
|
916
|
3112
|
108
|
|
|
1310
|
4551
|
4635
|
4639
|
4585
|
4610
|
4624
|
59
|
73
|
58
|
330
|
4
|
||
|
1311
|
4570
|
4615
|
4648
|
4594
|
4596
|
4617
|
26
|
47
|
186
|
178
|
2
|
||
|
1312
|
4589
|
4628
|
4668
|
4591
|
4645
|
4637
|
56
|
48
|
3426000
|
470834
|
-13874
|
||
|
1401
|
4586
|
4617
|
4673
|
4598
|
4655
|
4640
|
69
|
54
|
33088
|
16370
|
-458
|
||
|
1402
|
4599
|
4678
|
4678
|
4622
|
4637
|
4656
|
38
|
57
|
88
|
464
|
28
|
||
|
1403
|
4605
|
4676
|
4676
|
4622
|
4645
|
4653
|
40
|
48
|
212
|
1450
|
-46
|
||
|
1404
|
4614
|
4690
|
4698
|
4647
|
4673
|
4674
|
59
|
60
|
50
|
366
|
-8
|
||
|
1405
|
4630
|
4673
|
4691
|
4673
|
4691
|
4681
|
61
|
51
|
16
|
286
|
2
|
||
|
1406
|
4643
|
4715
|
4731
|
4660
|
4713
|
4703
|
70
|
60
|
1152
|
2170
|
-74
|
||
|
1407
|
4656
|
4717
|
4734
|
4689
|
4689
|
4719
|
33
|
63
|
34
|
38
|
4
|
||
|
1408
|
4666
|
4747
|
4747
|
4679
|
4688
|
4723
|
22
|
57
|
90
|
72
|
30
|
||
|
小计
|
3461890
|
495670
|
-14282
|
||||||||||
|
螺纹钢
|
1309
|
3467
|
3505
|
3509
|
3413
|
3454
|
3454
|
-13
|
-13
|
188
|
1704
|
-14
|
|
|
1310
|
3610
|
3603
|
3638
|
3599
|
3627
|
3619
|
17
|
9
|
21518
|
129212
|
-1960
|
||
|
1311
|
3630
|
3644
|
3655
|
3632
|
3650
|
3645
|
20
|
15
|
126
|
710
|
-16
|
||
|
1312
|
3688
|
3701
|
3726
|
3701
|
3718
|
3723
|
30
|
35
|
100
|
1258
|
-86
|
||
|
1401
|
3777
|
3772
|
3820
|
3771
|
3817
|
3803
|
40
|
26
|
2136050
|
1553756
|
-25592
|
||
|
1402
|
3779
|
3788
|
3820
|
3788
|
3820
|
3807
|
41
|
28
|
88
|
1832
|
-8
|
||
|
1403
|
3810
|
3841
|
3841
|
3841
|
3841
|
3841
|
31
|
31
|
2
|
322
|
-2
|
||
|
1404
|
3832
|
3850
|
3866
|
3844
|
3851
|
3855
|
19
|
23
|
14
|
236
|
-6
|
||
|
1405
|
3848
|
3836
|
3893
|
3836
|
3887
|
3877
|
39
|
29
|
20364
|
54606
|
2158
|
||
|
1406
|
3847
|
3899
|
3899
|
3877
|
3880
|
3884
|
33
|
37
|
8
|
46
|
2
|
||
|
1407
|
3872
|
3893
|
3893
|
3890
|
3890
|
3891
|
18
|
19
|
4
|
290
|
-2
|
||
|
1408
|
3885
|
3918
|
3918
|
3911
|
3911
|
3914
|
26
|
29
|
4
|
16
|
2
|
||
|
小计
|
2178466
|
1743988
|
-25524
|
||||||||||
