|
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
|
52390
|
52290
|
52290
|
51880
|
51880
|
52070
|
-510
|
-320
|
10730
|
15610
|
-5610
|
||
|
1310
|
52270
|
52130
|
52200
|
51700
|
51710
|
51930
|
-560
|
-340
|
21482
|
70754
|
2428
|
||
|
1311
|
52150
|
52160
|
52160
|
51560
|
51590
|
51790
|
-560
|
-360
|
22900
|
116204
|
-1480
|
||
|
1312
|
52040
|
51880
|
51960
|
51380
|
51410
|
51670
|
-630
|
-370
|
254708
|
249316
|
8854
|
||
|
1401
|
51990
|
51860
|
51920
|
51320
|
51350
|
51630
|
-640
|
-360
|
75518
|
105426
|
-70
|
||
|
1402
|
51980
|
51840
|
51900
|
51280
|
51280
|
51590
|
-700
|
-390
|
4402
|
20838
|
944
|
||
|
1403
|
51960
|
51830
|
51890
|
51300
|
51300
|
51590
|
-660
|
-370
|
3140
|
8256
|
406
|
||
|
1404
|
51980
|
51880
|
51910
|
51320
|
51320
|
51560
|
-660
|
-420
|
490
|
4736
|
200
|
||
|
1405
|
52070
|
51700
|
51750
|
51450
|
51460
|
51660
|
-610
|
-410
|
268
|
3828
|
60
|
||
|
1406
|
52100
|
51730
|
51760
|
51500
|
51510
|
51630
|
-590
|
-470
|
192
|
2364
|
122
|
||
|
1407
|
52110
|
51790
|
51870
|
51650
|
51670
|
51740
|
-440
|
-370
|
22
|
626
|
0
|
||
|
1408
|
52150
|
51850
|
51930
|
51680
|
51680
|
51790
|
-470
|
-360
|
44
|
938
|
0
|
||
|
小计
|
393896
|
598896
|
5854
|
||||||||||
|
铝
|
1309
|
14330
|
14330
|
14350
|
14330
|
14350
|
14340
|
20
|
10
|
770
|
6260
|
-650
|
|
|
1310
|
14250
|
14235
|
14260
|
14235
|
14255
|
14250
|
5
|
0
|
1178
|
34438
|
236
|
||
|
1311
|
14215
|
14210
|
14220
|
14195
|
14200
|
14205
|
-15
|
-10
|
1392
|
37468
|
-122
|
||
|
1312
|
14195
|
14190
|
14200
|
14175
|
14180
|
14185
|
-15
|
-10
|
3664
|
74760
|
1008
|
||
|
1401
|
14190
|
14210
|
14210
|
14175
|
14185
|
14185
|
-5
|
-5
|
2214
|
41152
|
566
|
||
|
1402
|
14200
|
14185
|
14200
|
14180
|
14180
|
14190
|
-20
|
-10
|
286
|
12016
|
186
|
||
|
1403
|
14195
|
14190
|
14200
|
14185
|
14185
|
14195
|
-10
|
0
|
172
|
7364
|
36
|
||
|
1404
|
14200
|
14205
|
14205
|
14190
|
14190
|
14195
|
-10
|
-5
|
82
|
2526
|
62
|
||
|
1405
|
14210
|
14210
|
14210
|
14210
|
14210
|
14210
|
0
|
0
|
2
|
614
|
0
|
||
|
1406
|
14250
|
14250
|
14250
|
0
|
0
|
14
|
0
|
||||||
|
1407
|
14280
|
14280
|
14280
|
0
|
0
|
22
|
0
|
||||||
|
1408
|
14320
|
14300
|
14300
|
-20
|
-20
|
30
|
0
|
||||||
|
小计
|
9760
|
216664
|
1322
|
||||||||||
|
锌
|
1309
|
14725
|
14660
|
14700
|
14660
|
14700
|
14675
|
-25
|
-50
|
450
|
2480
|
-310
|
|
|
1310
|
14735
|
14710
|
14710
|
14655
|
14680
|
14690
|
-55
|
-45
|
2718
|
15516
|
-878
|
||
|
1311
|
14740
|
14735
|
14735
|
14640
|
14660
|
14685
|
-80
|
-55
|
3948
|
41696
|
-1822
|
||
|
1312
|
14745
|
14720
|
14730
|
14640
|
14665
|
14690
|
-80
|
-55
|
34756
|
132948
|
3370
|
||
|
1401
|
14770
|
14750
|
14750
|
14665
|
14695
|
14710
|
-75
|
-60
|
18908
|
67122
|
4378
|
||
|
1402
|
14805
|
14765
|
14765
|
14700
|
14715
|
14725
|
-90
|
-80
|
452
|
2618
|
232
|
||
|
1403
|
14855
|
14800
|
14800
|
14755
|
14755
|
14790
|
-100
|
-65
|
90
|
572
|
10
|
||
|
1404
|
14895
|
14840
|
14840
|
14840
|
14840
|
14840
|
-55
|
-55
|
2
|
202
|
2
|
||
|
1405
|
14920
|
14860
|
14880
|
14835
|
14835
|
14850
|
-85
|
-70
|
8
|
174
|
0
|
||
|
1406
|
15070
|
14915
|
14915
|
14915
|
14915
|
14915
|
-155
|
-155
|
4
|
30
|
4
|
||
|
1407
|
15315
|
15315
|
15315
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
15105
|
15105
|
15105
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
61336
|
263364
|
4986
|
||||||||||
|
铅
|
1309
|
14270
|
14235
|
14235
|
14155
|
14155
|
14195
|
-115
|
-75
|
590
|
7860
|
-200
|
|
|
1310
|
14305
|
14270
|
14270
|
14190
|
14190
|
14220
|
-115
|
-85
|
596
|
5714
|
-406
|
||
|
1311
|
14355
|
14330
|
14335
|
14235
|
14235
|
14275
|
-120
|
-80
|
334
|
4838
|
-90
|
||
|
1312
|
14405
|
14385
|
14410
|
14250
|
14260
|
14325
|
-145
|
-80
|
1362
|
6222
|
338
|
||
|
1401
|
14450
|
14405
|
14405
|
14315
|
14315
|
14365
|
-135
|
-85
|
210
|
754
|
92
|
||
|
1402
|
14540
|
14380
|
14380
|
14380
|
14380
|
14380
|
-160
|
-160
|
4
|
60
|
0
|
||
|
1403
|
14630
|
14545
|
14545
|
-85
|
-85
|
20
|
0
|
||||||
|
1404
|
14600
|
14435
|
14435
|
-165
|
-165
|
0
|
|||||||
|
1405
|
14740
|
14575
|
14575
|
-165
|
-165
|
0
|
|||||||
|
1406
|
14835
|
14670
|
14670
|
-165
|
-165
|
10
|
0
|
||||||
|
1407
|
14670
|
14670
|
14670
|
0
|
0
|
0
|
|||||||
|
1408
|
14720
|
14555
|
14555
|
-165
|
-165
|
2
|
0
|
||||||
|
小计
|
3096
|
25480
|
-266
|
||||||||||
|
黄金
|
1309
|
268.05
|
264.00
|
268.05
|
-4.05
|
0.00
|
6
|
0
|
|||||
|
1310
|
271.70
|
271.65
|
271.70
|
-0.05
|
0.00
|
12
|
0
|
||||||
|
1311
|
272.10
|
271.20
|
271.20
|
270.50
|
270.50
|
270.70
|
-1.60
|
-1.40
|
12
|
556
|
-10
|
||
|
1312
|
271.95
|
271.85
|
272.60
|
268.30
|
268.55
|
271.50
|
-3.40
|
-0.45
|
176102
|
120678
|
3480
|
||
|
1401
|
272.05
|
271.70
|
272.20
|
268.45
|
268.70
|
271.05
|
-3.35
|
-1.00
|
616
|
878
|
66
|
||
|
1402
|
271.45
|
271.65
|
271.65
|
269.65
|
269.65
|
270.40
|
-1.80
|
-1.05
|
6
|
38
|
0
|
||
|
1403
|
271.65
|
269.00
|
269.00
|
269.00
|
269.00
|
269.00
|
-2.65
|
-2.65
|
2
|
34
|
2
|
||
|
1404
|
272.55
|
273.35
|
273.35
|
271.95
|
271.95
|
272.65
|
-0.60
|
0.10
|
4
|
42
|
2
|
||
|
1405
|
272.20
|
272.00
|
272.00
|
272.00
|
272.00
|
272.00
|
-0.20
|
-0.20
|
2
|
12
|
0
|
||
|
1406
|
271.95
|
272.00
|
272.60
|
268.60
|
268.85
|
271.35
|
-3.10
|
-0.60
|
1582
|
15364
|
844
|
||
|
1407
|
277.20
|
272.45
|
272.45
|
270.55
|
271.15
|
271.40
|
-6.05
|
-5.80
|
38
|
10
|
8
|
||
|
1408
|
272.50
|
266.80
|
266.80
|
-5.70
|
-5.70
|
2
|
0
|
||||||
|
小计
|
178364
|
137632
|
4392
|
||||||||||
|
白银
|
1309
|
4602
|
4719
|
4719
|
4575
|
4578
|
4643
|
-24
|
41
|
216
|
4672
|
-16
|
|
|
1310
|
4594
|
4647
|
4647
|
4591
|
4591
|
4626
|
-3
|
32
|
30
|
1282
|
-6
|
||
|
1311
|
4628
|
4668
|
4668
|
4599
|
4599
|
4654
|
-29
|
26
|
68
|
232
|
-20
|
||
|
1312
|
4655
|
4668
|
4692
|
4604
|
4606
|
4662
|
-49
|
7
|
2774396
|
555910
|
11488
|
||
|
1401
|
4662
|
4677
|
4698
|
4612
|
4612
|
4662
|
-50
|
0
|
38392
|
24156
|
968
|
||
|
1402
|
4673
|
4692
|
4696
|
4668
|
4668
|
4687
|
-5
|
14
|
170
|
610
|
-20
|
||
|
1403
|
4664
|
4692
|
4700
|
4649
|
4649
|
4673
|
-15
|
9
|
240
|
1948
|
14
|
||
|
1404
|
4659
|
4707
|
4710
|
4685
|
4685
|
4700
|
26
|
41
|
6
|
308
|
-2
|
||
|
1405
|
4704
|
4706
|
4721
|
4626
|
4642
|
4697
|
-62
|
-7
|
48
|
304
|
4
|
||
|
1406
|
4709
|
4719
|
4739
|
4651
|
4657
|
4697
|
-52
|
-12
|
872
|
5956
|
-12
|
||
|
1407
|
4699
|
4733
|
4746
|
4700
|
4700
|
4726
|
1
|
27
|
26
|
58
|
-4
|
||
|
1408
|
4710
|
4741
|
4741
|
4695
|
4695
|
4717
|
-15
|
7
|
12
|
116
|
0
|
||
|
小计
|
2814476
|
595552
|
12394
|
||||||||||
|
螺纹钢
|
1309
|
3404
|
3405
|
3405
|
3402
|
3402
|
3403
|
-2
|
-1
|
120
|
1680
|
0
|
|
|
1310
|
3542
|
3535
|
3548
|
3535
|
3541
|
3541
|
-1
|
-1
|
7792
|
79270
|
-1518
|
||
|
1311
|
3548
|
3546
|
3557
|
3543
|
3544
|
3544
|
-4
|
-4
|
60
|
728
|
8
|
||
|
1312
|
3622
|
3623
|
3623
|
3609
|
3611
|
3614
|
-11
|
-8
|
46
|
1338
|
-12
|
||
|
1401
|
3726
|
3723
|
3734
|
3710
|
3713
|
3719
|
-13
|
-7
|
1060552
|
1524132
|
9550
|
||
|
1402
|
3729
|
3730
|
3730
|
3720
|
3724
|
3724
|
-5
|
-5
|
34
|
1518
|
-10
|
||
|
1403
|
3766
|
3758
|
3759
|
3758
|
3759
|
3758
|
-7
|
-8
|
6
|
302
|
0
|
||
|
1404
|
3797
|
3788
|
3788
|
3782
|
3782
|
3785
|
-15
|
-12
|
4
|
262
|
-4
|
||
|
1405
|
3821
|
3815
|
3825
|
3800
|
3801
|
3808
|
-20
|
-13
|
18540
|
88672
|
4132
|
||
|
1406
|
3829
|
3826
|
3826
|
3819
|
3820
|
3821
|
-9
|
-8
|
8
|
38
|
0
|
||
|
1407
|
3833
|
3833
|
3833
|
0
|
0
|
306
|
0
|
||||||
|
1408
|
3865
|
3856
|
3856
|
-9
|
-9
|
102
|
0
|
||||||
|
小计
|
1087162
|
1698348
|
12146
|
||||||||||
