|
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
|
52640
|
52200
|
53080
|
52180
|
52320
|
52270
|
-320
|
-370
|
18584
|
39778
|
-2636
|
||
|
1310
|
52500
|
52120
|
52330
|
52040
|
52230
|
52140
|
-270
|
-360
|
12656
|
64492
|
-616
|
||
|
1311
|
52370
|
51900
|
52180
|
51890
|
52080
|
51990
|
-290
|
-380
|
42290
|
131712
|
-7440
|
||
|
1312
|
52260
|
51800
|
52050
|
51750
|
51960
|
51860
|
-300
|
-400
|
319966
|
243212
|
9446
|
||
|
1401
|
52230
|
51740
|
52010
|
51720
|
51900
|
51830
|
-330
|
-400
|
63078
|
78744
|
5606
|
||
|
1402
|
52220
|
51810
|
52000
|
51720
|
51880
|
51830
|
-340
|
-390
|
4096
|
15592
|
350
|
||
|
1403
|
52240
|
51890
|
52030
|
51770
|
51900
|
51880
|
-340
|
-360
|
1098
|
6078
|
138
|
||
|
1404
|
52270
|
51810
|
52010
|
51810
|
51950
|
51880
|
-320
|
-390
|
364
|
4016
|
70
|
||
|
1405
|
52380
|
51950
|
52050
|
51910
|
51930
|
51950
|
-450
|
-430
|
342
|
3474
|
90
|
||
|
1406
|
52400
|
52050
|
52110
|
51990
|
51990
|
52030
|
-410
|
-370
|
166
|
2096
|
30
|
||
|
1407
|
52460
|
52100
|
52180
|
51960
|
52030
|
52050
|
-430
|
-410
|
98
|
616
|
-28
|
||
|
1408
|
52480
|
52050
|
52100
|
52030
|
52030
|
52080
|
-450
|
-400
|
38
|
572
|
20
|
||
|
小计
|
462776
|
590382
|
5030
|
||||||||||
|
铝
|
1309
|
14365
|
14310
|
14310
|
14280
|
14300
|
14295
|
-65
|
-70
|
2500
|
14880
|
-1126
|
|
|
1310
|
14375
|
14310
|
14310
|
14265
|
14280
|
14295
|
-95
|
-80
|
2602
|
35470
|
-1116
|
||
|
1311
|
14380
|
14365
|
14365
|
14265
|
14270
|
14295
|
-110
|
-85
|
7004
|
41854
|
-1184
|
||
|
1312
|
14380
|
14305
|
14340
|
14250
|
14255
|
14285
|
-125
|
-95
|
19600
|
59158
|
5898
|
||
|
1401
|
14380
|
14325
|
14325
|
14255
|
14260
|
14285
|
-120
|
-95
|
5404
|
22656
|
3108
|
||
|
1402
|
14385
|
14300
|
14315
|
14255
|
14255
|
14285
|
-130
|
-100
|
1808
|
7042
|
956
|
||
|
1403
|
14390
|
14325
|
14325
|
14255
|
14255
|
14280
|
-135
|
-110
|
1324
|
3820
|
906
|
||
|
1404
|
14425
|
14330
|
14330
|
14285
|
14285
|
14310
|
-140
|
-115
|
444
|
652
|
434
|
||
|
1405
|
14445
|
14355
|
14375
|
14345
|
14375
|
14350
|
-70
|
-95
|
14
|
138
|
4
|
||
|
1406
|
14620
|
14410
|
14410
|
-210
|
-210
|
12
|
0
|
||||||
|
1407
|
14510
|
14430
|
14430
|
14430
|
14430
|
14430
|
-80
|
-80
|
2
|
2
|
0
|
||
|
1408
|
14605
|
14605
|
14605
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
40702
|
185686
|
7880
|
||||||||||
|
锌
|
1309
|
14930
|
14880
|
14890
|
14800
|
14810
|
14860
|
-120
|
-70
|
1826
|
6730
|
-910
|
|
|
1310
|
14930
|
14850
|
14885
|
14810
|
14835
|
14850
|
-95
|
-80
|
4398
|
20802
|
-1820
|
||
|
1311
|
14935
|
14880
|
14900
|
14805
|
14820
|
14850
|
-115
|
-85
|
20672
|
56288
|
-9390
|
||
|
1312
|
14970
|
14900
|
14935
|
14820
|
14840
|
14880
|
-130
|
-90
|
59408
|
101940
|
-5280
|
||
|
1401
|
15005
|
14945
|
14955
|
14855
|
14875
|
14915
|
-130
|
-90
|
12044
|
29064
|
2236
|
||
|
1402
|
15040
|
14975
|
14985
|
14900
|
14900
|
14955
|
-140
|
-85
|
378
|
1096
|
242
|
||
|
1403
|
15060
|
14995
|
15020
|
14965
|
14965
|
15000
|
-95
|
-60
|
272
|
528
|
188
|
||
|
1404
|
15120
|
15035
|
15035
|
15035
|
15035
|
15035
|
-85
|
-85
|
2
|
116
|
-2
|
||
|
1405
|
15165
|
15050
|
15050
|
15035
|
15035
|
15040
|
-130
|
-125
|
6
|
148
|
2
|
||
|
1406
|
15190
|
15100
|
15100
|
15075
|
15075
|
15090
|
-115
|
-100
|
38
|
22
|
-14
|
||
|
1407
|
15285
|
15285
|
15285
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
15310
|
15310
|
15310
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
99044
|
216740
|
-14748
|
||||||||||
|
铅
|
1309
|
14705
|
14670
|
14670
|
14605
|
14605
|
14655
|
-100
|
-50
|
402
|
1924
|
-14
|
|
|
1310
|
14750
|
14700
|
14715
|
14635
|
14635
|
14675
|
-115
|
-75
|
72
|
1412
|
0
|
||
|
1311
|
14775
|
14775
|
14775
|
14645
|
14670
|
14685
|
-105
|
-90
|
56
|
1014
|
-18
|
||
|
1312
|
14785
|
14755
|
14755
|
14605
|
14605
|
14700
|
-180
|
-85
|
66
|
580
|
18
|
||
|
1401
|
14870
|
14785
|
14785
|
-85
|
-85
|
128
|
0
|
||||||
|
1402
|
14890
|
14900
|
14900
|
14880
|
14880
|
14890
|
-10
|
0
|
8
|
18
|
-8
|
||
|
1403
|
14990
|
14945
|
14945
|
-45
|
-45
|
4
|
0
|
||||||
|
1404
|
15015
|
15015
|
15015
|
0
|
0
|
0
|
|||||||
|
1405
|
15155
|
15155
|
15155
|
0
|
0
|
0
|
|||||||
|
1406
|
15085
|
15085
|
15085
|
0
|
0
|
2
|
0
|
||||||
|
1407
|
15085
|
15085
|
15085
|
0
|
0
|
0
|
|||||||
|
1408
|
15085
|
15085
|
15085
|
0
|
0
|
0
|
|||||||
|
小计
|
604
|
5082
|
-22
|
||||||||||
|
黄金
|
1309
|
280.75
|
277.80
|
283.05
|
277.40
|
279.00
|
279.95
|
-1.75
|
-0.80
|
42
|
66
|
-8
|
|
|
1310
|
281.70
|
280.35
|
281.20
|
280.35
|
281.20
|
280.75
|
-0.50
|
-0.95
|
4
|
36
|
0
|
||
|
1311
|
282.00
|
280.10
|
280.10
|
279.80
|
279.80
|
279.85
|
-2.20
|
-2.15
|
10
|
634
|
-4
|
||
|
1312
|
282.10
|
281.85
|
281.85
|
279.45
|
280.15
|
280.45
|
-1.95
|
-1.65
|
268242
|
134746
|
-462
|
||
|
1401
|
281.45
|
281.20
|
281.20
|
278.95
|
279.20
|
279.75
|
-2.25
|
-1.70
|
1008
|
812
|
20
|
||
|
1402
|
280.60
|
279.65
|
280.00
|
279.65
|
280.00
|
279.80
|
-0.60
|
-0.80
|
4
|
36
|
-2
|
||
|
1403
|
281.10
|
281.15
|
281.15
|
280.50
|
280.50
|
280.70
|
-0.60
|
-0.40
|
6
|
28
|
0
|
||
|
1404
|
282.80
|
280.65
|
280.65
|
280.65
|
280.65
|
280.65
|
-2.15
|
-2.15
|
4
|
44
|
4
|
||
|
1405
|
281.10
|
281.40
|
281.95
|
281.40
|
281.95
|
281.65
|
0.85
|
0.55
|
4
|
14
|
0
|
||
|
1406
|
281.20
|
281.95
|
281.95
|
279.70
|
279.95
|
280.35
|
-1.25
|
-0.85
|
760
|
10512
|
118
|
||
|
1407
|
282.45
|
281.60
|
281.60
|
-0.85
|
-0.85
|
2
|
0
|
||||||
|
1408
|
280.70
|
280.70
|
280.70
|
0.00
|
0.00
|
2
|
0
|
||||||
|
小计
|
270084
|
146932
|
-334
|
||||||||||
|
白银
|
1309
|
4850
|
4831
|
4831
|
4672
|
4725
|
4742
|
-125
|
-108
|
574
|
3258
|
-238
|
|
|
1310
|
4853
|
4808
|
4808
|
4695
|
4707
|
4715
|
-146
|
-138
|
344
|
1362
|
-22
|
||
|
1311
|
4939
|
4815
|
4833
|
4716
|
4729
|
4783
|
-210
|
-156
|
280
|
318
|
-78
|
||
|
1312
|
4896
|
4866
|
4866
|
4736
|
4760
|
4801
|
-136
|
-95
|
5609278
|
478076
|
31984
|
||
|
1401
|
4901
|
4871
|
4871
|
4741
|
4762
|
4805
|
-139
|
-96
|
66264
|
18226
|
-580
|
||
|
1402
|
4861
|
4855
|
4867
|
4760
|
4767
|
4819
|
-94
|
-42
|
122
|
476
|
-2
|
||
|
1403
|
4873
|
4827
|
4857
|
4768
|
4768
|
4820
|
-105
|
-53
|
196
|
1940
|
-2
|
||
|
1404
|
4882
|
4847
|
4847
|
4780
|
4780
|
4818
|
-102
|
-64
|
6
|
348
|
-2
|
||
|
1405
|
4901
|
4847
|
4847
|
4832
|
4832
|
4837
|
-69
|
-64
|
6
|
294
|
0
|
||
|
1406
|
4926
|
4917
|
4917
|
4793
|
4817
|
4851
|
-109
|
-75
|
1454
|
4152
|
-26
|
||
|
1407
|
4924
|
4802
|
4825
|
4795
|
4825
|
4807
|
-99
|
-117
|
20
|
34
|
0
|
||
|
1408
|
4922
|
4890
|
4927
|
4811
|
4811
|
4854
|
-111
|
-68
|
56
|
98
|
-12
|
||
|
小计
|
5678600
|
508582
|
31022
|
||||||||||
|
螺纹钢
|
1309
|
3385
|
3380
|
3471
|
3309
|
3393
|
3392
|
8
|
7
|
182
|
1680
|
-4
|
|
|
1310
|
3574
|
3569
|
3570
|
3548
|
3560
|
3557
|
-14
|
-17
|
16514
|
107046
|
-3536
|
||
|
1311
|
3584
|
3581
|
3581
|
3581
|
3581
|
3581
|
-3
|
-3
|
4
|
694
|
0
|
||
|
1312
|
3640
|
3688
|
3688
|
3624
|
3635
|
3636
|
-5
|
-4
|
172
|
1252
|
-26
|
||
|
1401
|
3757
|
3733
|
3769
|
3732
|
3753
|
3754
|
-4
|
-3
|
1441268
|
1321394
|
-34704
|
||
|
1402
|
3762
|
3756
|
3766
|
3745
|
3754
|
3758
|
-8
|
-4
|
40
|
1564
|
6
|
||
|
1403
|
3791
|
3793
|
3799
|
3784
|
3786
|
3790
|
-5
|
-1
|
8
|
308
|
-4
|
||
|
1404
|
3808
|
3806
|
3806
|
3779
|
3805
|
3802
|
-3
|
-6
|
18
|
268
|
10
|
||
|
1405
|
3831
|
3818
|
3843
|
3808
|
3824
|
3825
|
-7
|
-6
|
15450
|
61332
|
1132
|
||
|
1406
|
3837
|
3837
|
3837
|
0
|
0
|
46
|
0
|
||||||
|
1407
|
3867
|
3861
|
3861
|
-6
|
-6
|
294
|
0
|
||||||
|
1408
|
3873
|
3875
|
3875
|
3848
|
3848
|
3864
|
-25
|
-9
|
20
|
46
|
6
|
||
|
小计
|
1473676
|
1495924
|
-37120
|
||||||||||
