|
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
|
53570
|
53270
|
53410
|
53080
|
53200
|
53210
|
-370
|
-360
|
18528
|
48492
|
-1020
|
||
|
1310
|
53470
|
53200
|
53300
|
52960
|
53020
|
53080
|
-450
|
-390
|
13248
|
66672
|
-1272
|
||
|
1311
|
53380
|
53070
|
53190
|
52830
|
52940
|
52970
|
-440
|
-410
|
43982
|
150804
|
-3126
|
||
|
1312
|
53270
|
52950
|
53090
|
52700
|
52820
|
52860
|
-450
|
-410
|
269844
|
239530
|
4258
|
||
|
1401
|
53240
|
52920
|
53030
|
52670
|
52800
|
52820
|
-440
|
-420
|
40958
|
66950
|
2690
|
||
|
1402
|
53240
|
52830
|
53020
|
52700
|
52780
|
52810
|
-460
|
-430
|
2524
|
15204
|
452
|
||
|
1403
|
53250
|
53130
|
53130
|
52720
|
52810
|
52860
|
-440
|
-390
|
968
|
5418
|
204
|
||
|
1404
|
53270
|
53060
|
53110
|
52770
|
52840
|
52850
|
-430
|
-420
|
400
|
3780
|
-22
|
||
|
1405
|
53330
|
53170
|
53180
|
52810
|
52930
|
52910
|
-400
|
-420
|
962
|
3294
|
32
|
||
|
1406
|
53430
|
53200
|
53200
|
52880
|
53000
|
52960
|
-430
|
-470
|
244
|
2062
|
16
|
||
|
1407
|
53400
|
53200
|
53230
|
52940
|
52980
|
53020
|
-420
|
-380
|
78
|
654
|
12
|
||
|
1408
|
53450
|
53160
|
53160
|
52970
|
53000
|
53040
|
-450
|
-410
|
250
|
490
|
156
|
||
|
小计
|
391986
|
603350
|
2380
|
||||||||||
|
铝
|
1309
|
14440
|
14405
|
14420
|
14405
|
14420
|
14410
|
-20
|
-30
|
1786
|
18210
|
-424
|
|
|
1310
|
14470
|
14455
|
14460
|
14430
|
14430
|
14440
|
-40
|
-30
|
1960
|
38230
|
-486
|
||
|
1311
|
14480
|
14460
|
14465
|
14435
|
14455
|
14445
|
-25
|
-35
|
1986
|
45110
|
-312
|
||
|
1312
|
14480
|
14475
|
14475
|
14440
|
14460
|
14450
|
-20
|
-30
|
5636
|
50560
|
1846
|
||
|
1401
|
14485
|
14490
|
14490
|
14450
|
14455
|
14455
|
-30
|
-30
|
1548
|
17170
|
546
|
||
|
1402
|
14490
|
14480
|
14485
|
14465
|
14475
|
14470
|
-15
|
-20
|
234
|
3728
|
144
|
||
|
1403
|
14505
|
14525
|
14525
|
14480
|
14485
|
14480
|
-20
|
-25
|
412
|
2174
|
210
|
||
|
1404
|
14535
|
14555
|
14555
|
14530
|
14530
|
14535
|
-5
|
0
|
24
|
214
|
14
|
||
|
1405
|
14525
|
14595
|
14595
|
14595
|
14595
|
14595
|
70
|
70
|
10
|
136
|
8
|
||
|
1406
|
14505
|
14645
|
14645
|
14600
|
14600
|
14620
|
95
|
115
|
20
|
12
|
10
|
||
|
1407
|
14510
|
14510
|
14510
|
0
|
0
|
2
|
0
|
||||||
|
1408
|
14605
|
14605
|
14605
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
13616
|
175548
|
1556
|
||||||||||
|
锌
|
1309
|
15130
|
15110
|
15145
|
15055
|
15080
|
15075
|
-50
|
-55
|
1838
|
9712
|
-580
|
|
|
1310
|
15140
|
15110
|
15120
|
15055
|
15060
|
15070
|
-80
|
-70
|
4648
|
26588
|
-1444
|
||
|
1311
|
15175
|
15155
|
15155
|
15070
|
15090
|
15100
|
-85
|
-75
|
12550
|
74894
|
-2122
|
||
|
1312
|
15220
|
15180
|
15200
|
15105
|
15130
|
15145
|
-90
|
-75
|
48382
|
108496
|
-1424
|
||
|
1401
|
15240
|
15205
|
15225
|
15140
|
15150
|
15175
|
-90
|
-65
|
5198
|
23934
|
1362
|
||
|
1402
|
15285
|
15280
|
15280
|
15170
|
15170
|
15195
|
-115
|
-90
|
534
|
808
|
56
|
||
|
1403
|
15160
|
15070
|
15070
|
-90
|
-90
|
288
|
0
|
||||||
|
1404
|
15300
|
15210
|
15210
|
-90
|
-90
|
102
|
0
|
||||||
|
1405
|
15375
|
15285
|
15285
|
-90
|
-90
|
144
|
0
|
||||||
|
1406
|
15400
|
15310
|
15310
|
-90
|
-90
|
36
|
0
|
||||||
|
1407
|
15270
|
15180
|
15180
|
-90
|
-90
|
2
|
0
|
||||||
|
1408
|
15295
|
15205
|
15205
|
-90
|
-90
|
2
|
0
|
||||||
|
小计
|
73150
|
245006
|
-4152
|
||||||||||
|
铅
|
1309
|
14830
|
14760
|
14770
|
14750
|
14760
|
14760
|
-70
|
-70
|
94
|
2090
|
-76
|
|
|
1310
|
14905
|
14870
|
14870
|
14790
|
14790
|
14815
|
-115
|
-90
|
172
|
1510
|
-104
|
||
|
1311
|
14935
|
14855
|
14875
|
14850
|
14850
|
14855
|
-85
|
-80
|
172
|
938
|
16
|
||
|
1312
|
14970
|
14900
|
14900
|
14870
|
14880
|
14875
|
-90
|
-95
|
20
|
530
|
0
|
||
|
1401
|
14950
|
14890
|
14890
|
14865
|
14865
|
14870
|
-85
|
-80
|
16
|
114
|
10
|
||
|
1402
|
15035
|
14955
|
14955
|
-80
|
-80
|
22
|
0
|
||||||
|
1403
|
15090
|
15010
|
15010
|
-80
|
-80
|
4
|
0
|
||||||
|
1404
|
15165
|
15085
|
15085
|
-80
|
-80
|
0
|
|||||||
|
1405
|
15305
|
15225
|
15225
|
-80
|
-80
|
0
|
|||||||
|
1406
|
15290
|
15430
|
15430
|
15430
|
15430
|
15430
|
140
|
140
|
2
|
2
|
2
|
||
|
1407
|
15290
|
15290
|
15290
|
0
|
0
|
0
|
|||||||
|
1408
|
15290
|
15290
|
15290
|
0
|
0
|
0
|
|||||||
|
小计
|
476
|
5210
|
-152
|
||||||||||
|
黄金
|
1309
|
278.05
|
278.00
|
278.45
|
277.35
|
278.10
|
277.70
|
0.05
|
-0.35
|
46
|
82
|
-8
|
|
|
1310
|
277.10
|
278.25
|
278.25
|
278.00
|
278.00
|
278.05
|
0.90
|
0.95
|
28
|
28
|
10
|
||
|
1311
|
277.70
|
277.95
|
278.30
|
277.60
|
277.60
|
278.05
|
-0.10
|
0.35
|
116
|
656
|
-106
|
||
|
1312
|
277.35
|
278.35
|
279.65
|
277.30
|
279.25
|
278.55
|
1.90
|
1.20
|
251828
|
130974
|
-2086
|
||
|
1401
|
277.25
|
278.10
|
279.20
|
277.20
|
278.95
|
278.30
|
1.70
|
1.05
|
788
|
504
|
16
|
||
|
1402
|
278.40
|
278.05
|
278.15
|
278.00
|
278.15
|
278.00
|
-0.25
|
-0.40
|
12
|
42
|
6
|
||
|
1403
|
279.25
|
278.55
|
279.25
|
278.55
|
279.25
|
278.70
|
0.00
|
-0.55
|
8
|
32
|
2
|
||
|
1404
|
279.60
|
279.05
|
279.05
|
279.05
|
279.05
|
279.05
|
-0.55
|
-0.55
|
2
|
40
|
0
|
||
|
1405
|
277.65
|
278.65
|
279.10
|
278.65
|
279.10
|
278.90
|
1.45
|
1.25
|
6
|
18
|
2
|
||
|
1406
|
278.15
|
279.70
|
279.70
|
277.05
|
279.05
|
278.70
|
0.90
|
0.55
|
856
|
9510
|
240
|
||
|
1407
|
278.10
|
278.85
|
278.90
|
278.85
|
278.90
|
278.85
|
0.80
|
0.75
|
4
|
4
|
0
|
||
|
1408
|
274.50
|
274.50
|
274.50
|
0.00
|
0.00
|
2
|
0
|
||||||
|
小计
|
253694
|
141892
|
-1924
|
||||||||||
|
白银
|
1309
|
4837
|
4874
|
4920
|
4791
|
4858
|
4856
|
21
|
19
|
1042
|
3298
|
190
|
|
|
1310
|
4861
|
4988
|
4988
|
4843
|
4866
|
4871
|
5
|
10
|
708
|
1188
|
522
|
||
|
1311
|
4687
|
4892
|
4957
|
4847
|
4900
|
4892
|
213
|
205
|
668
|
322
|
136
|
||
|
1312
|
4794
|
4896
|
4985
|
4851
|
4914
|
4912
|
120
|
118
|
5141320
|
500642
|
24872
|
||
|
1401
|
4817
|
4900
|
4988
|
4863
|
4922
|
4917
|
105
|
100
|
53426
|
16782
|
-822
|
||
|
1402
|
4835
|
4950
|
4988
|
4889
|
4928
|
4921
|
93
|
86
|
232
|
432
|
-26
|
||
|
1403
|
4854
|
4939
|
4998
|
4880
|
4938
|
4927
|
84
|
73
|
568
|
1776
|
302
|
||
|
1404
|
4916
|
4976
|
5000
|
4901
|
4942
|
4930
|
26
|
14
|
48
|
366
|
-2
|
||
|
1405
|
4916
|
4967
|
4984
|
4933
|
4959
|
4958
|
43
|
42
|
20
|
302
|
2
|
||
|
1406
|
4901
|
4959
|
5028
|
4899
|
4966
|
4962
|
65
|
61
|
4446
|
3604
|
1198
|
||
|
1407
|
4882
|
5000
|
5013
|
4934
|
4934
|
4969
|
52
|
87
|
32
|
42
|
4
|
||
|
1408
|
4930
|
4990
|
5043
|
4925
|
4957
|
4983
|
27
|
53
|
44
|
98
|
2
|
||
|
小计
|
5202554
|
528852
|
26378
|
||||||||||
|
螺纹钢
|
1309
|
3443
|
3435
|
3457
|
3435
|
3457
|
3438
|
14
|
-5
|
134
|
1700
|
4
|
|
|
1310
|
3627
|
3618
|
3635
|
3600
|
3622
|
3619
|
-5
|
-8
|
18628
|
122878
|
-5608
|
||
|
1311
|
3652
|
3632
|
3648
|
3632
|
3646
|
3640
|
-6
|
-12
|
44
|
696
|
-16
|
||
|
1312
|
3721
|
3715
|
3716
|
3684
|
3714
|
3707
|
-7
|
-14
|
244
|
1274
|
12
|
||
|
1401
|
3822
|
3801
|
3830
|
3776
|
3818
|
3802
|
-4
|
-20
|
2137384
|
1451724
|
-84882
|
||
|
1402
|
3830
|
3799
|
3830
|
3784
|
3823
|
3796
|
-7
|
-34
|
592
|
1684
|
-130
|
||
|
1403
|
3857
|
3830
|
3871
|
3829
|
3871
|
3839
|
14
|
-18
|
16
|
312
|
0
|
||
|
1404
|
3855
|
3818
|
3865
|
3818
|
3865
|
3840
|
10
|
-15
|
10
|
240
|
4
|
||
|
1405
|
3896
|
3882
|
3898
|
3849
|
3889
|
3873
|
-7
|
-23
|
19328
|
55818
|
62
|
||
|
1406
|
3884
|
3899
|
3904
|
3899
|
3904
|
3901
|
20
|
17
|
4
|
46
|
0
|
||
|
1407
|
3918
|
3891
|
3905
|
3891
|
3905
|
3900
|
-13
|
-18
|
6
|
294
|
0
|
||
|
1408
|
3936
|
3872
|
3919
|
3870
|
3919
|
3899
|
-17
|
-37
|
10
|
28
|
4
|
||
|
小计
|
2176400
|
1636694
|
-90550
|
||||||||||
