|
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
|
53210
|
53070
|
53280
|
52710
|
52760
|
53080
|
-450
|
-130
|
20224
|
47026
|
-1466
|
||
|
1310
|
53080
|
52930
|
53150
|
52560
|
52600
|
52950
|
-480
|
-130
|
8582
|
66726
|
54
|
||
|
1311
|
52970
|
52870
|
53070
|
52420
|
52470
|
52820
|
-500
|
-150
|
48158
|
145100
|
-5704
|
||
|
1312
|
52860
|
52720
|
52980
|
52310
|
52360
|
52710
|
-500
|
-150
|
339254
|
240648
|
1118
|
||
|
1401
|
52820
|
52670
|
52950
|
52270
|
52320
|
52670
|
-500
|
-150
|
50612
|
71982
|
5032
|
||
|
1402
|
52810
|
52690
|
52960
|
52300
|
52300
|
52580
|
-510
|
-230
|
2972
|
14862
|
-342
|
||
|
1403
|
52860
|
52720
|
52930
|
52330
|
52380
|
52650
|
-480
|
-210
|
822
|
5430
|
12
|
||
|
1404
|
52850
|
52820
|
53000
|
52410
|
52460
|
52620
|
-390
|
-230
|
382
|
3864
|
84
|
||
|
1405
|
52910
|
52810
|
53040
|
52440
|
52500
|
52760
|
-410
|
-150
|
162
|
3312
|
18
|
||
|
1406
|
52960
|
52840
|
53100
|
52480
|
52480
|
52780
|
-480
|
-180
|
104
|
2062
|
0
|
||
|
1407
|
53020
|
53020
|
53020
|
52580
|
52580
|
52730
|
-440
|
-290
|
14
|
658
|
4
|
||
|
1408
|
53040
|
53000
|
53120
|
52590
|
52590
|
52940
|
-450
|
-100
|
62
|
522
|
32
|
||
|
小计
|
471348
|
602192
|
-1158
|
||||||||||
|
铝
|
1309
|
14410
|
14410
|
14425
|
14390
|
14405
|
14410
|
-5
|
0
|
1884
|
17020
|
-1190
|
|
|
1310
|
14440
|
14410
|
14445
|
14410
|
14425
|
14430
|
-15
|
-10
|
2070
|
38274
|
44
|
||
|
1311
|
14445
|
14435
|
14460
|
14410
|
14425
|
14435
|
-20
|
-10
|
2688
|
44362
|
-748
|
||
|
1312
|
14450
|
14430
|
14470
|
14410
|
14430
|
14440
|
-20
|
-10
|
5956
|
50874
|
314
|
||
|
1401
|
14455
|
14450
|
14475
|
14415
|
14440
|
14445
|
-15
|
-10
|
3552
|
18958
|
1788
|
||
|
1402
|
14470
|
14470
|
14480
|
14420
|
14430
|
14450
|
-40
|
-20
|
844
|
4340
|
612
|
||
|
1403
|
14480
|
14480
|
14485
|
14425
|
14440
|
14460
|
-40
|
-20
|
642
|
2682
|
508
|
||
|
1404
|
14535
|
14520
|
14520
|
14480
|
14480
|
14510
|
-55
|
-25
|
28
|
218
|
4
|
||
|
1405
|
14595
|
14545
|
14545
|
14505
|
14505
|
14530
|
-90
|
-65
|
8
|
138
|
2
|
||
|
1406
|
14620
|
14620
|
14620
|
0
|
0
|
12
|
0
|
||||||
|
1407
|
14510
|
14510
|
14510
|
0
|
0
|
2
|
0
|
||||||
|
1408
|
14605
|
14605
|
14605
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
17672
|
176882
|
1334
|
||||||||||
|
锌
|
1309
|
15075
|
15050
|
15120
|
14995
|
14995
|
15075
|
-80
|
0
|
1736
|
8680
|
-1032
|
|
|
1310
|
15070
|
15050
|
15130
|
14980
|
15010
|
15055
|
-60
|
-15
|
2602
|
25802
|
-786
|
||
|
1311
|
15100
|
15090
|
15175
|
14995
|
15000
|
15085
|
-100
|
-15
|
16220
|
72896
|
-1998
|
||
|
1312
|
15145
|
15120
|
15200
|
15020
|
15045
|
15130
|
-100
|
-15
|
75470
|
109606
|
1110
|
||
|
1401
|
15175
|
15130
|
15230
|
15055
|
15075
|
15150
|
-100
|
-25
|
8618
|
26116
|
2182
|
||
|
1402
|
15195
|
15170
|
15260
|
15100
|
15120
|
15165
|
-75
|
-30
|
228
|
786
|
-22
|
||
|
1403
|
15070
|
15120
|
15125
|
15120
|
15125
|
15120
|
55
|
50
|
6
|
288
|
0
|
||
|
1404
|
15210
|
15260
|
15260
|
50
|
50
|
102
|
0
|
||||||
|
1405
|
15285
|
15320
|
15320
|
15310
|
15310
|
15310
|
25
|
25
|
8
|
146
|
2
|
||
|
1406
|
15310
|
15335
|
15335
|
25
|
25
|
36
|
0
|
||||||
|
1407
|
15180
|
15205
|
15205
|
25
|
25
|
2
|
0
|
||||||
|
1408
|
15205
|
15230
|
15230
|
25
|
25
|
2
|
0
|
||||||
|
小计
|
104888
|
244462
|
-544
|
||||||||||
|
铅
|
1309
|
14760
|
14755
|
14780
|
14735
|
14735
|
14765
|
-25
|
5
|
182
|
1948
|
-142
|
|
|
1310
|
14815
|
14815
|
14850
|
14800
|
14800
|
14825
|
-15
|
10
|
150
|
1450
|
-60
|
||
|
1311
|
14855
|
14850
|
14890
|
14820
|
14820
|
14875
|
-35
|
20
|
248
|
1034
|
96
|
||
|
1312
|
14875
|
14905
|
14930
|
14805
|
14805
|
14885
|
-70
|
10
|
88
|
558
|
28
|
||
|
1401
|
14870
|
14925
|
14925
|
14915
|
14920
|
14915
|
50
|
45
|
26
|
128
|
14
|
||
|
1402
|
14955
|
14820
|
14820
|
14820
|
14820
|
14820
|
-135
|
-135
|
8
|
30
|
8
|
||
|
1403
|
15010
|
15010
|
15010
|
0
|
0
|
4
|
0
|
||||||
|
1404
|
15085
|
14945
|
14945
|
-140
|
-140
|
0
|
|||||||
|
1405
|
15225
|
15085
|
15085
|
-140
|
-140
|
0
|
|||||||
|
1406
|
15430
|
15290
|
15290
|
-140
|
-140
|
2
|
0
|
||||||
|
1407
|
15430
|
15430
|
15430
|
0
|
0
|
0
|
|||||||
|
1408
|
15430
|
15430
|
15430
|
0
|
0
|
0
|
|||||||
|
小计
|
702
|
5154
|
-56
|
||||||||||
|
黄金
|
1309
|
277.70
|
282.55
|
284.70
|
281.25
|
284.25
|
282.35
|
6.55
|
4.65
|
78
|
78
|
-4
|
|
|
1310
|
278.05
|
282.60
|
282.70
|
281.55
|
282.10
|
282.00
|
4.05
|
3.95
|
52
|
42
|
14
|
||
|
1311
|
278.05
|
282.20
|
284.55
|
281.50
|
283.90
|
283.45
|
5.85
|
5.40
|
46
|
652
|
-4
|
||
|
1312
|
278.55
|
282.65
|
285.60
|
281.55
|
284.25
|
283.10
|
5.70
|
4.55
|
325808
|
138800
|
7826
|
||
|
1401
|
278.30
|
282.50
|
285.30
|
281.30
|
284.15
|
282.90
|
5.85
|
4.60
|
1554
|
600
|
96
|
||
|
1402
|
278.00
|
281.25
|
281.85
|
281.25
|
281.85
|
281.50
|
3.85
|
3.50
|
8
|
36
|
-6
|
||
|
1403
|
278.70
|
282.60
|
282.60
|
282.40
|
282.40
|
282.50
|
3.70
|
3.80
|
6
|
30
|
-2
|
||
|
1404
|
279.05
|
282.85
|
282.85
|
3.80
|
3.80
|
40
|
0
|
||||||
|
1405
|
278.90
|
282.95
|
284.45
|
282.95
|
284.45
|
283.35
|
5.55
|
4.45
|
26
|
18
|
0
|
||
|
1406
|
278.70
|
283.00
|
285.40
|
280.50
|
284.10
|
282.80
|
5.40
|
4.10
|
1914
|
9984
|
474
|
||
|
1407
|
278.85
|
284.90
|
284.90
|
284.90
|
284.90
|
284.90
|
6.05
|
6.05
|
4
|
6
|
2
|
||
|
1408
|
274.50
|
283.65
|
283.75
|
282.15
|
283.65
|
283.10
|
9.15
|
8.60
|
10
|
2
|
0
|
||
|
小计
|
329506
|
150288
|
8396
|
||||||||||
|
白银
|
1309
|
4856
|
4975
|
5024
|
4919
|
4995
|
4970
|
139
|
114
|
1274
|
3546
|
248
|
|
|
1310
|
4871
|
4982
|
5041
|
4934
|
4993
|
4955
|
122
|
84
|
428
|
1426
|
238
|
||
|
1311
|
4892
|
5017
|
5069
|
4965
|
5031
|
4992
|
139
|
100
|
322
|
304
|
-18
|
||
|
1312
|
4912
|
4990
|
5103
|
4971
|
5062
|
5015
|
150
|
103
|
4964648
|
572410
|
71768
|
||
|
1401
|
4917
|
4992
|
5106
|
4983
|
5061
|
5028
|
144
|
111
|
66844
|
19254
|
2472
|
||
|
1402
|
4921
|
5006
|
5114
|
4995
|
5078
|
5044
|
157
|
123
|
326
|
504
|
72
|
||
|
1403
|
4927
|
5017
|
5112
|
4997
|
5076
|
5030
|
149
|
103
|
570
|
1964
|
188
|
||
|
1404
|
4930
|
5042
|
5099
|
5005
|
5071
|
5043
|
141
|
113
|
56
|
356
|
-10
|
||
|
1405
|
4958
|
5040
|
5114
|
5007
|
5114
|
5086
|
156
|
128
|
26
|
304
|
2
|
||
|
1406
|
4962
|
5030
|
5149
|
5010
|
5102
|
5073
|
140
|
111
|
5448
|
4910
|
1306
|
||
|
1407
|
4969
|
5040
|
5125
|
5040
|
5100
|
5097
|
131
|
128
|
22
|
40
|
-2
|
||
|
1408
|
4983
|
5067
|
5121
|
5059
|
5098
|
5091
|
115
|
108
|
20
|
108
|
10
|
||
|
小计
|
5039984
|
605126
|
76274
|
||||||||||
|
螺纹钢
|
1309
|
3438
|
3445
|
3448
|
3400
|
3401
|
3434
|
-37
|
-4
|
238
|
1684
|
-16
|
|
|
1310
|
3619
|
3615
|
3627
|
3583
|
3585
|
3602
|
-34
|
-17
|
26216
|
117464
|
-5414
|
||
|
1311
|
3640
|
3639
|
3645
|
3631
|
3645
|
3635
|
5
|
-5
|
38
|
696
|
0
|
||
|
1312
|
3707
|
3707
|
3710
|
3673
|
3673
|
3695
|
-34
|
-12
|
86
|
1272
|
-2
|
||
|
1401
|
3802
|
3817
|
3835
|
3765
|
3767
|
3806
|
-35
|
4
|
2350504
|
1388152
|
-63572
|
||
|
1402
|
3796
|
3823
|
3833
|
3776
|
3776
|
3822
|
-20
|
26
|
258
|
1594
|
-90
|
||
|
1403
|
3839
|
3872
|
3872
|
3847
|
3847
|
3859
|
8
|
20
|
10
|
310
|
-2
|
||
|
1404
|
3840
|
3868
|
3868
|
3818
|
3818
|
3861
|
-22
|
21
|
110
|
262
|
22
|
||
|
1405
|
3873
|
3894
|
3904
|
3836
|
3837
|
3875
|
-36
|
2
|
24966
|
56790
|
972
|
||
|
1406
|
3901
|
3903
|
3903
|
2
|
2
|
46
|
0
|
||||||
|
1407
|
3900
|
3921
|
3921
|
3885
|
3885
|
3903
|
-15
|
3
|
4
|
294
|
0
|
||
|
1408
|
3899
|
3934
|
3934
|
3899
|
3900
|
3911
|
1
|
12
|
6
|
32
|
4
|
||
|
小计
|
2402436
|
1568596
|
-68098
|
||||||||||
