|
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
|
52790
|
52330
|
53000
|
52330
|
52690
|
52730
|
-100
|
-60
|
10450
|
34640
|
-2760
|
||
|
1310
|
52660
|
52700
|
52940
|
52440
|
52570
|
52610
|
-90
|
-50
|
9846
|
63668
|
1026
|
||
|
1311
|
52540
|
52620
|
52810
|
52320
|
52450
|
52510
|
-90
|
-30
|
28662
|
124146
|
-3852
|
||
|
1312
|
52450
|
52580
|
52750
|
52220
|
52360
|
52420
|
-90
|
-30
|
298792
|
253190
|
-1422
|
||
|
1401
|
52430
|
52570
|
52730
|
52210
|
52320
|
52400
|
-110
|
-30
|
69330
|
91798
|
2822
|
||
|
1402
|
52480
|
52600
|
52710
|
52210
|
52370
|
52400
|
-110
|
-80
|
5204
|
17884
|
1050
|
||
|
1403
|
52420
|
52470
|
52720
|
52220
|
52220
|
52450
|
-200
|
30
|
3206
|
6332
|
304
|
||
|
1404
|
52510
|
52590
|
52780
|
52290
|
52300
|
52430
|
-210
|
-80
|
292
|
4016
|
4
|
||
|
1405
|
52510
|
52750
|
52850
|
52360
|
52460
|
52500
|
-50
|
-10
|
152
|
3494
|
10
|
||
|
1406
|
52600
|
52560
|
52560
|
52430
|
52500
|
52470
|
-100
|
-130
|
24
|
2142
|
-4
|
||
|
1407
|
52640
|
52850
|
52850
|
52490
|
52540
|
52570
|
-100
|
-70
|
36
|
614
|
8
|
||
|
1408
|
52780
|
52710
|
52710
|
52540
|
52590
|
52600
|
-190
|
-180
|
26
|
588
|
-2
|
||
|
小计
|
426020
|
602512
|
-2816
|
||||||||||
|
铝
|
1309
|
14285
|
14310
|
14320
|
14290
|
14310
|
14300
|
25
|
15
|
1990
|
12860
|
-830
|
|
|
1310
|
14280
|
14300
|
14310
|
14275
|
14290
|
14285
|
10
|
5
|
2272
|
35410
|
-194
|
||
|
1311
|
14280
|
14315
|
14315
|
14270
|
14280
|
14280
|
0
|
0
|
4400
|
39966
|
-1010
|
||
|
1312
|
14270
|
14300
|
14305
|
14255
|
14275
|
14270
|
5
|
0
|
8900
|
63322
|
2784
|
||
|
1401
|
14270
|
14300
|
14300
|
14255
|
14275
|
14270
|
5
|
0
|
2678
|
24806
|
1262
|
||
|
1402
|
14285
|
14295
|
14295
|
14265
|
14285
|
14270
|
0
|
-15
|
800
|
7674
|
352
|
||
|
1403
|
14285
|
14295
|
14295
|
14270
|
14295
|
14280
|
10
|
-5
|
1404
|
4906
|
890
|
||
|
1404
|
14310
|
14305
|
14320
|
14305
|
14320
|
14310
|
10
|
0
|
308
|
940
|
288
|
||
|
1405
|
14345
|
14350
|
14350
|
14330
|
14330
|
14335
|
-15
|
-10
|
84
|
204
|
80
|
||
|
1406
|
14410
|
14410
|
14410
|
0
|
0
|
12
|
0
|
||||||
|
1407
|
14420
|
14420
|
14420
|
0
|
0
|
22
|
0
|
||||||
|
1408
|
14455
|
14455
|
14455
|
0
|
0
|
30
|
0
|
||||||
|
小计
|
22836
|
190152
|
3622
|
||||||||||
|
锌
|
1309
|
14860
|
14855
|
14870
|
14835
|
14845
|
14850
|
-15
|
-10
|
1200
|
5010
|
-1020
|
|
|
1310
|
14875
|
14865
|
14880
|
14835
|
14850
|
14855
|
-25
|
-20
|
2150
|
19784
|
-222
|
||
|
1311
|
14875
|
14900
|
14900
|
14820
|
14840
|
14855
|
-35
|
-20
|
12830
|
51386
|
-2478
|
||
|
1312
|
14910
|
14935
|
14940
|
14840
|
14870
|
14885
|
-40
|
-25
|
46648
|
109032
|
1696
|
||
|
1401
|
14935
|
14955
|
14960
|
14875
|
14905
|
14915
|
-30
|
-20
|
9504
|
34068
|
3320
|
||
|
1402
|
14970
|
14985
|
14985
|
14925
|
14950
|
14955
|
-20
|
-15
|
524
|
1482
|
126
|
||
|
1403
|
15060
|
14980
|
15000
|
14970
|
14970
|
14975
|
-90
|
-85
|
70
|
564
|
22
|
||
|
1404
|
15055
|
15055
|
15055
|
0
|
0
|
116
|
0
|
||||||
|
1405
|
15060
|
15075
|
15075
|
15045
|
15045
|
15050
|
-15
|
-10
|
12
|
150
|
4
|
||
|
1406
|
15105
|
15080
|
15080
|
15080
|
15080
|
15080
|
-25
|
-25
|
2
|
22
|
0
|
||
|
1407
|
15285
|
15285
|
15285
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
15310
|
15310
|
15310
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
72940
|
221620
|
1448
|
||||||||||
|
铅
|
1309
|
14625
|
14620
|
14620
|
14435
|
14485
|
14510
|
-140
|
-115
|
280
|
9490
|
-30
|
|
|
1310
|
14670
|
14630
|
14630
|
14525
|
14530
|
14550
|
-140
|
-120
|
82
|
6810
|
-12
|
||
|
1311
|
14700
|
14665
|
14670
|
14560
|
14570
|
14635
|
-130
|
-65
|
596
|
4938
|
122
|
||
|
1312
|
14720
|
14750
|
14750
|
14595
|
14605
|
14655
|
-115
|
-65
|
528
|
3332
|
118
|
||
|
1401
|
14760
|
14630
|
14650
|
14630
|
14650
|
14635
|
-110
|
-125
|
6
|
638
|
-4
|
||
|
1402
|
14875
|
14735
|
14735
|
-140
|
-140
|
90
|
0
|
||||||
|
1403
|
14945
|
14830
|
14830
|
-115
|
-115
|
20
|
0
|
||||||
|
1404
|
14985
|
14860
|
14860
|
-125
|
-125
|
0
|
|||||||
|
1405
|
15125
|
15000
|
15000
|
-125
|
-125
|
0
|
|||||||
|
1406
|
15055
|
15055
|
15055
|
0
|
0
|
10
|
0
|
||||||
|
1407
|
15055
|
15055
|
15055
|
0
|
0
|
0
|
|||||||
|
1408
|
15055
|
15055
|
15055
|
0
|
0
|
0
|
|||||||
|
小计
|
1492
|
25328
|
194
|
||||||||||
|
黄金
|
1309
|
279.00
|
279.00
|
279.00
|
0.00
|
0.00
|
66
|
0
|
|||||
|
1310
|
277.60
|
277.70
|
277.70
|
277.10
|
277.10
|
277.40
|
-0.50
|
-0.20
|
8
|
36
|
0
|
||
|
1311
|
277.70
|
277.55
|
277.90
|
277.10
|
277.10
|
277.40
|
-0.60
|
-0.30
|
32
|
614
|
-16
|
||
|
1312
|
278.15
|
277.85
|
278.90
|
277.20
|
277.60
|
278.10
|
-0.55
|
-0.05
|
181690
|
131732
|
-4890
|
||
|
1401
|
277.40
|
277.35
|
278.45
|
277.00
|
277.25
|
277.75
|
-0.15
|
0.35
|
526
|
796
|
-36
|
||
|
1402
|
276.70
|
277.45
|
277.90
|
277.25
|
277.70
|
277.55
|
1.00
|
0.85
|
24
|
44
|
4
|
||
|
1403
|
277.50
|
278.35
|
278.35
|
278.35
|
278.35
|
278.35
|
0.85
|
0.85
|
2
|
32
|
2
|
||
|
1404
|
280.65
|
278.90
|
278.90
|
278.90
|
278.90
|
278.90
|
-1.75
|
-1.75
|
4
|
42
|
0
|
||
|
1405
|
281.65
|
279.85
|
279.85
|
-1.80
|
-1.80
|
14
|
0
|
||||||
|
1406
|
278.05
|
277.50
|
279.20
|
277.30
|
277.45
|
278.00
|
-0.60
|
-0.05
|
602
|
11310
|
158
|
||
|
1407
|
279.30
|
279.25
|
279.25
|
-0.05
|
-0.05
|
2
|
0
|
||||||
|
1408
|
279.05
|
279.40
|
279.40
|
278.55
|
278.55
|
278.95
|
-0.50
|
-0.10
|
4
|
8
|
0
|
||
|
小计
|
182892
|
144696
|
-4778
|
||||||||||
|
白银
|
1309
|
4811
|
4836
|
4866
|
4808
|
4820
|
4832
|
9
|
21
|
1556
|
3848
|
204
|
|
|
1310
|
4734
|
4855
|
4861
|
4824
|
4830
|
4845
|
96
|
111
|
198
|
1304
|
-42
|
||
|
1311
|
4750
|
4884
|
4891
|
4845
|
4845
|
4873
|
95
|
123
|
280
|
208
|
-26
|
||
|
1312
|
4770
|
4901
|
4919
|
4846
|
4882
|
4892
|
112
|
122
|
3789120
|
505264
|
9800
|
||
|
1401
|
4807
|
4914
|
4927
|
4854
|
4890
|
4898
|
83
|
91
|
55500
|
23688
|
-406
|
||
|
1402
|
4829
|
4880
|
4921
|
4868
|
4890
|
4902
|
61
|
73
|
146
|
580
|
104
|
||
|
1403
|
4832
|
4917
|
4925
|
4879
|
4903
|
4903
|
71
|
71
|
274
|
1902
|
-14
|
||
|
1404
|
4870
|
4930
|
4936
|
4896
|
4912
|
4919
|
42
|
49
|
34
|
352
|
4
|
||
|
1405
|
4868
|
4934
|
4945
|
4897
|
4897
|
4931
|
29
|
63
|
10
|
292
|
0
|
||
|
1406
|
4871
|
4968
|
4972
|
4904
|
4940
|
4943
|
69
|
72
|
1210
|
4376
|
50
|
||
|
1407
|
4853
|
4954
|
4978
|
4932
|
4932
|
4958
|
79
|
105
|
36
|
50
|
2
|
||
|
1408
|
4869
|
4958
|
4971
|
4915
|
4964
|
4959
|
95
|
90
|
20
|
100
|
-2
|
||
|
小计
|
3848384
|
541964
|
9674
|
||||||||||
|
螺纹钢
|
1309
|
3470
|
3411
|
3411
|
3411
|
3411
|
3411
|
-59
|
-59
|
60
|
1680
|
0
|
|
|
1310
|
3566
|
3568
|
3574
|
3544
|
3552
|
3554
|
-14
|
-12
|
19114
|
102426
|
-5188
|
||
|
1311
|
3583
|
3629
|
3629
|
3579
|
3579
|
3601
|
-4
|
18
|
12
|
698
|
4
|
||
|
1312
|
3662
|
3668
|
3668
|
3637
|
3644
|
3647
|
-18
|
-15
|
86
|
1256
|
-2
|
||
|
1401
|
3782
|
3793
|
3799
|
3741
|
3745
|
3764
|
-37
|
-18
|
2010496
|
1476768
|
215148
|
||
|
1402
|
3780
|
3799
|
3799
|
3749
|
3749
|
3767
|
-31
|
-13
|
154
|
1558
|
2
|
||
|
1403
|
3826
|
3824
|
3824
|
3790
|
3790
|
3810
|
-36
|
-16
|
12
|
302
|
-4
|
||
|
1404
|
3837
|
3843
|
3843
|
3820
|
3821
|
3826
|
-16
|
-11
|
16
|
270
|
2
|
||
|
1405
|
3863
|
3890
|
3890
|
3841
|
3844
|
3855
|
-19
|
-8
|
22866
|
65656
|
1052
|
||
|
1406
|
3877
|
3877
|
3877
|
3848
|
3848
|
3863
|
-29
|
-14
|
6
|
46
|
-2
|
||
|
1407
|
3895
|
3900
|
3900
|
3869
|
3869
|
3882
|
-26
|
-13
|
14
|
304
|
6
|
||
|
1408
|
3901
|
3924
|
3924
|
3893
|
3897
|
3917
|
-4
|
16
|
26
|
76
|
22
|
||
|
小计
|
2052862
|
1651040
|
211040
|
||||||||||
