|
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
|
52320
|
52420
|
52510
|
52220
|
52420
|
52390
|
100
|
70
|
11690
|
21220
|
-3110
|
||
|
1310
|
52210
|
52310
|
52430
|
52080
|
52270
|
52270
|
60
|
60
|
14124
|
68326
|
3458
|
||
|
1311
|
52080
|
52200
|
53280
|
51970
|
52160
|
52150
|
80
|
70
|
12560
|
117684
|
-390
|
||
|
1312
|
51970
|
52050
|
52210
|
51830
|
52050
|
52040
|
80
|
70
|
223484
|
240462
|
2604
|
||
|
1401
|
51940
|
52000
|
52180
|
51800
|
52020
|
51990
|
80
|
50
|
57040
|
105496
|
5158
|
||
|
1402
|
51960
|
51980
|
52150
|
51800
|
52000
|
51980
|
40
|
20
|
2406
|
19894
|
178
|
||
|
1403
|
51900
|
52010
|
52170
|
51780
|
51980
|
51960
|
80
|
60
|
2422
|
7850
|
482
|
||
|
1404
|
51930
|
52180
|
52180
|
51810
|
52040
|
51980
|
110
|
50
|
486
|
4536
|
18
|
||
|
1405
|
52020
|
52030
|
52240
|
51890
|
52010
|
52070
|
-10
|
50
|
236
|
3768
|
4
|
||
|
1406
|
52090
|
52270
|
52270
|
51950
|
52100
|
52100
|
10
|
10
|
110
|
2242
|
4
|
||
|
1407
|
52130
|
52200
|
52220
|
51990
|
52150
|
52110
|
20
|
-20
|
54
|
626
|
2
|
||
|
1408
|
52080
|
52340
|
52380
|
51970
|
52150
|
52150
|
70
|
70
|
56
|
938
|
6
|
||
|
小计
|
324668
|
593042
|
8414
|
||||||||||
|
铝
|
1309
|
14315
|
14320
|
14340
|
14320
|
14340
|
14330
|
25
|
15
|
2400
|
6910
|
-720
|
|
|
1310
|
14235
|
14255
|
14260
|
14245
|
14260
|
14250
|
25
|
15
|
1734
|
34202
|
-102
|
||
|
1311
|
14200
|
14215
|
14225
|
14200
|
14215
|
14215
|
15
|
15
|
1260
|
37590
|
-236
|
||
|
1312
|
14190
|
14190
|
14210
|
14185
|
14190
|
14195
|
0
|
5
|
4790
|
73752
|
786
|
||
|
1401
|
14175
|
14175
|
14205
|
14175
|
14205
|
14190
|
30
|
15
|
4402
|
40586
|
-42
|
||
|
1402
|
14180
|
14185
|
14210
|
14170
|
14200
|
14200
|
20
|
20
|
1632
|
11830
|
1280
|
||
|
1403
|
14180
|
14195
|
14210
|
14185
|
14190
|
14195
|
10
|
15
|
176
|
7328
|
8
|
||
|
1404
|
14180
|
14190
|
14210
|
14190
|
14200
|
14200
|
20
|
20
|
208
|
2464
|
160
|
||
|
1405
|
14205
|
14205
|
14230
|
14200
|
14220
|
14210
|
15
|
5
|
64
|
614
|
6
|
||
|
1406
|
14260
|
14250
|
14250
|
-10
|
-10
|
14
|
0
|
||||||
|
1407
|
14280
|
14280
|
14280
|
0
|
0
|
22
|
0
|
||||||
|
1408
|
14320
|
14320
|
14320
|
0
|
0
|
30
|
0
|
||||||
|
小计
|
16666
|
215342
|
1140
|
||||||||||
|
锌
|
1309
|
14720
|
14745
|
14745
|
14715
|
14720
|
14725
|
0
|
5
|
620
|
2790
|
-260
|
|
|
1310
|
14730
|
14720
|
14755
|
14715
|
14735
|
14735
|
5
|
5
|
1320
|
16394
|
-436
|
||
|
1311
|
14740
|
14675
|
14755
|
14675
|
14740
|
14740
|
0
|
0
|
2662
|
43518
|
-786
|
||
|
1312
|
14750
|
14720
|
14780
|
14720
|
14750
|
14745
|
0
|
-5
|
33982
|
129578
|
5434
|
||
|
1401
|
14775
|
14765
|
14790
|
14745
|
14780
|
14770
|
5
|
-5
|
13016
|
62744
|
4582
|
||
|
1402
|
14805
|
14820
|
14830
|
14780
|
14830
|
14805
|
25
|
0
|
160
|
2386
|
104
|
||
|
1403
|
14860
|
14855
|
14870
|
14850
|
14870
|
14855
|
10
|
-5
|
16
|
562
|
4
|
||
|
1404
|
14895
|
14895
|
14895
|
0
|
0
|
200
|
0
|
||||||
|
1405
|
14920
|
14920
|
14920
|
0
|
0
|
174
|
0
|
||||||
|
1406
|
15070
|
15070
|
15070
|
0
|
0
|
26
|
0
|
||||||
|
1407
|
15315
|
15315
|
15315
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
15105
|
15105
|
15105
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
51776
|
258378
|
8642
|
||||||||||
|
铅
|
1309
|
14290
|
14280
|
14280
|
14260
|
14275
|
14270
|
-15
|
-20
|
1040
|
8060
|
-440
|
|
|
1310
|
14325
|
14310
|
14315
|
14295
|
14315
|
14305
|
-10
|
-20
|
1144
|
6120
|
-238
|
||
|
1311
|
14390
|
14355
|
14370
|
14350
|
14360
|
14355
|
-30
|
-35
|
294
|
4928
|
30
|
||
|
1312
|
14420
|
14400
|
14425
|
14370
|
14405
|
14405
|
-15
|
-15
|
1420
|
5884
|
836
|
||
|
1401
|
14480
|
14440
|
14465
|
14440
|
14465
|
14450
|
-15
|
-30
|
40
|
662
|
0
|
||
|
1402
|
14545
|
14540
|
14540
|
-5
|
-5
|
60
|
0
|
||||||
|
1403
|
14630
|
14630
|
14630
|
0
|
0
|
20
|
0
|
||||||
|
1404
|
14630
|
14600
|
14600
|
-30
|
-30
|
0
|
|||||||
|
1405
|
14770
|
14740
|
14740
|
-30
|
-30
|
0
|
|||||||
|
1406
|
14865
|
14835
|
14835
|
-30
|
-30
|
10
|
0
|
||||||
|
1407
|
14700
|
14700
|
14700
|
0
|
0
|
0
|
|||||||
|
1408
|
14750
|
14720
|
14720
|
-30
|
-30
|
2
|
0
|
||||||
|
小计
|
3938
|
25746
|
188
|
||||||||||
|
黄金
|
1309
|
272.35
|
272.15
|
272.15
|
264.00
|
264.00
|
268.05
|
-8.35
|
-4.30
|
12
|
6
|
-6
|
|
|
1310
|
274.75
|
271.50
|
272.25
|
271.25
|
271.65
|
271.70
|
-3.10
|
-3.05
|
16
|
12
|
-4
|
||
|
1311
|
276.30
|
272.10
|
272.20
|
272.10
|
272.20
|
272.10
|
-4.10
|
-4.20
|
6
|
566
|
0
|
||
|
1312
|
276.15
|
272.25
|
273.25
|
270.70
|
272.90
|
271.95
|
-3.25
|
-4.20
|
246846
|
117198
|
-1810
|
||
|
1401
|
275.15
|
271.65
|
273.00
|
270.65
|
272.70
|
272.05
|
-2.45
|
-3.10
|
714
|
812
|
16
|
||
|
1402
|
275.75
|
271.10
|
271.85
|
271.10
|
271.85
|
271.45
|
-3.90
|
-4.30
|
4
|
38
|
2
|
||
|
1403
|
275.05
|
271.85
|
271.85
|
271.15
|
271.15
|
271.65
|
-3.90
|
-3.40
|
8
|
32
|
-2
|
||
|
1404
|
277.75
|
272.75
|
272.75
|
272.35
|
272.35
|
272.55
|
-5.40
|
-5.20
|
4
|
40
|
0
|
||
|
1405
|
277.40
|
272.20
|
272.20
|
-5.20
|
-5.20
|
12
|
0
|
||||||
|
1406
|
275.95
|
271.10
|
273.30
|
270.85
|
273.30
|
271.95
|
-2.65
|
-4.00
|
1576
|
14520
|
750
|
||
|
1407
|
281.25
|
277.20
|
277.20
|
-4.05
|
-4.05
|
2
|
0
|
||||||
|
1408
|
280.35
|
272.50
|
272.50
|
272.50
|
272.50
|
272.50
|
-7.85
|
-7.85
|
2
|
2
|
-2
|
||
|
小计
|
249188
|
133240
|
-1056
|
||||||||||
|
白银
|
1309
|
4702
|
4596
|
4625
|
4558
|
4625
|
4602
|
-77
|
-100
|
316
|
4688
|
216
|
|
|
1310
|
4720
|
4595
|
4638
|
4578
|
4625
|
4594
|
-95
|
-126
|
48
|
1288
|
-4
|
||
|
1311
|
4759
|
4640
|
4688
|
4598
|
4653
|
4628
|
-106
|
-131
|
540
|
252
|
32
|
||
|
1312
|
4771
|
4682
|
4714
|
4606
|
4684
|
4655
|
-87
|
-116
|
3805662
|
544422
|
82
|
||
|
1401
|
4771
|
4696
|
4716
|
4614
|
4693
|
4662
|
-78
|
-109
|
50070
|
23188
|
-532
|
||
|
1402
|
4778
|
4676
|
4704
|
4646
|
4696
|
4673
|
-82
|
-105
|
176
|
630
|
-44
|
||
|
1403
|
4784
|
4686
|
4722
|
4632
|
4687
|
4664
|
-97
|
-120
|
204
|
1934
|
14
|
||
|
1404
|
4790
|
4662
|
4709
|
4655
|
4709
|
4659
|
-81
|
-131
|
48
|
310
|
-6
|
||
|
1405
|
4822
|
4684
|
4748
|
4661
|
4748
|
4704
|
-74
|
-118
|
34
|
300
|
2
|
||
|
1406
|
4807
|
4734
|
4756
|
4659
|
4729
|
4709
|
-78
|
-98
|
2092
|
5968
|
92
|
||
|
1407
|
4836
|
4707
|
4707
|
4691
|
4694
|
4699
|
-142
|
-137
|
18
|
62
|
4
|
||
|
1408
|
4861
|
4736
|
4736
|
4693
|
4729
|
4710
|
-132
|
-151
|
24
|
116
|
-2
|
||
|
小计
|
3859232
|
583158
|
-146
|
||||||||||
|
螺纹钢
|
1309
|
3405
|
3419
|
3419
|
3392
|
3405
|
3404
|
0
|
-1
|
240
|
1680
|
0
|
|
|
1310
|
3543
|
3542
|
3551
|
3538
|
3541
|
3542
|
-2
|
-1
|
2946
|
80788
|
-984
|
||
|
1311
|
3557
|
3552
|
3552
|
3545
|
3545
|
3548
|
-12
|
-9
|
14
|
720
|
-12
|
||
|
1312
|
3626
|
3636
|
3636
|
3617
|
3620
|
3622
|
-6
|
-4
|
78
|
1350
|
-2
|
||
|
1401
|
3736
|
3731
|
3742
|
3716
|
3727
|
3726
|
-9
|
-10
|
1304284
|
1514582
|
91900
|
||
|
1402
|
3735
|
3725
|
3736
|
3725
|
3736
|
3729
|
1
|
-6
|
14
|
1528
|
-2
|
||
|
1403
|
3779
|
3765
|
3768
|
3765
|
3768
|
3766
|
-11
|
-13
|
8
|
302
|
0
|
||
|
1404
|
3797
|
3799
|
3799
|
3794
|
3798
|
3797
|
1
|
0
|
6
|
266
|
0
|
||
|
1405
|
3817
|
3819
|
3837
|
3810
|
3821
|
3821
|
4
|
4
|
25304
|
84540
|
-110
|
||
|
1406
|
3826
|
3829
|
3829
|
3
|
3
|
38
|
0
|
||||||
|
1407
|
3845
|
3833
|
3833
|
3833
|
3833
|
3833
|
-12
|
-12
|
2
|
306
|
0
|
||
|
1408
|
3870
|
3865
|
3865
|
3865
|
3865
|
3865
|
-5
|
-5
|
4
|
102
|
4
|
||
|
小计
|
1332900
|
1686202
|
90794
|
||||||||||
