|
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
|
||
|
白银
|
1301
|
6153
|
6002
|
6112
|
5922
|
5977
|
5967
|
-176
|
-186
|
6004
|
27524
|
-2732
|
|
|
1302
|
6208
|
6051
|
6073
|
5988
|
6030
|
6019
|
-178
|
-189
|
1196
|
4828
|
140
|
||
|
1303
|
6263
|
6166
|
6166
|
6051
|
6086
|
6081
|
-177
|
-182
|
444
|
3642
|
236
|
||
|
1304
|
6340
|
6323
|
6323
|
6137
|
6137
|
6153
|
-203
|
-187
|
22
|
336
|
4
|
||
|
1305
|
6373
|
6292
|
6292
|
6147
|
6182
|
6185
|
-191
|
-188
|
1002
|
2178
|
190
|
||
|
1306
|
6420
|
6306
|
6307
|
6193
|
6226
|
6231
|
-194
|
-189
|
258306
|
214758
|
12886
|
||
|
1307
|
6473
|
6279
|
6280
|
6250
|
6280
|
6265
|
-193
|
-208
|
150
|
114
|
38
|
||
|
1308
|
6488
|
6281
|
6326
|
6281
|
6303
|
6307
|
-185
|
-181
|
26
|
130
|
6
|
||
|
1309
|
6516
|
6452
|
6452
|
6287
|
6338
|
6335
|
-178
|
-181
|
126
|
702
|
6
|
||
|
1310
|
6589
|
6383
|
6401
|
6383
|
6401
|
6392
|
-188
|
-197
|
4
|
72
|
2
|
||
|
1311
|
6575
|
6382
|
6400
|
6382
|
6400
|
6392
|
-175
|
-183
|
8
|
72
|
-2
|
||
|
1312
|
6609
|
6419
|
6440
|
6411
|
6430
|
6424
|
-179
|
-185
|
116
|
834
|
16
|
||
|
小计
|
267404
|
255190
|
10790
|
||||||||||
|
铝
|
1301
|
15120
|
15210
|
15210
|
15120
|
15120
|
15125
|
0
|
5
|
2830
|
36380
|
-660
|
|
|
1302
|
15240
|
15295
|
15310
|
15170
|
15240
|
15240
|
0
|
0
|
4890
|
38112
|
392
|
||
|
1303
|
15335
|
15395
|
15420
|
15270
|
15315
|
15350
|
-20
|
15
|
6806
|
65588
|
464
|
||
|
1304
|
15435
|
15535
|
15535
|
15380
|
15425
|
15440
|
-10
|
5
|
6856
|
23276
|
3260
|
||
|
1305
|
15530
|
15610
|
15610
|
15510
|
15510
|
15540
|
-20
|
10
|
1128
|
6608
|
350
|
||
|
1306
|
15640
|
15620
|
15690
|
15620
|
15630
|
15655
|
-10
|
15
|
116
|
542
|
38
|
||
|
1307
|
15710
|
15710
|
15710
|
0
|
0
|
400
|
0
|
||||||
|
1308
|
15730
|
15745
|
15745
|
15
|
15
|
214
|
0
|
||||||
|
1309
|
15850
|
15850
|
15850
|
0
|
0
|
132
|
0
|
||||||
|
1310
|
15880
|
15880
|
15880
|
0
|
0
|
68
|
0
|
||||||
|
1311
|
16045
|
16045
|
16045
|
0
|
0
|
16
|
0
|
||||||
|
1312
|
16015
|
16015
|
16015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
22626
|
171342
|
3844
|
||||||||||
|
黄金
|
1301
|
332.79
|
327.00
|
330.35
|
327.00
|
330.35
|
329.00
|
-2.44
|
-3.79
|
58
|
516
|
-22
|
|
|
1302
|
334.94
|
331.28
|
331.93
|
331.28
|
331.93
|
331.60
|
-3.01
|
-3.34
|
4
|
198
|
0
|
||
|
1303
|
335.75
|
332.15
|
332.98
|
332.03
|
332.98
|
332.34
|
-2.77
|
-3.41
|
48
|
364
|
-12
|
||
|
1304
|
338.00
|
334.01
|
334.01
|
334.01
|
334.01
|
334.01
|
-3.99
|
-3.99
|
2
|
200
|
0
|
||
|
1305
|
338.76
|
339.58
|
339.58
|
334.74
|
335.86
|
335.60
|
-2.90
|
-3.16
|
130
|
364
|
-2
|
||
|
1306
|
339.41
|
337.19
|
337.20
|
335.38
|
336.84
|
336.32
|
-2.57
|
-3.09
|
63218
|
111832
|
2756
|
||
|
1307
|
340.00
|
336.33
|
337.15
|
336.33
|
337.15
|
337.01
|
-2.85
|
-2.99
|
12
|
102
|
0
|
||
|
1308
|
341.35
|
338.35
|
338.35
|
-3.00
|
-3.00
|
100
|
0
|
||||||
|
1309
|
340.55
|
337.55
|
337.55
|
-3.00
|
-3.00
|
134
|
0
|
||||||
|
1310
|
343.77
|
339.14
|
339.14
|
339.14
|
339.14
|
339.14
|
-4.63
|
-4.63
|
4
|
12
|
0
|
||
|
1311
|
343.62
|
338.19
|
339.54
|
338.19
|
339.54
|
338.64
|
-4.08
|
-4.98
|
6
|
6
|
-2
|
||
|
1312
|
341.64
|
339.70
|
340.44
|
338.40
|
340.44
|
339.30
|
-1.20
|
-2.34
|
100
|
340
|
26
|
||
|
小计
|
63582
|
114168
|
2744
|
||||||||||
|
1301
|
57200
|
58000
|
58000
|
57600
|
57730
|
57710
|
530
|
510
|
8820
|
23750
|
-2000
|
||
|
1302
|
57520
|
58570
|
58570
|
57890
|
57900
|
58000
|
380
|
480
|
15976
|
50944
|
-3886
|
||
|
1303
|
57690
|
58500
|
58550
|
58090
|
58210
|
58240
|
520
|
550
|
34450
|
98980
|
-2346
|
||
|
1304
|
57810
|
58610
|
58610
|
58210
|
58360
|
58370
|
550
|
560
|
176256
|
151252
|
10614
|
||
|
1305
|
57880
|
58640
|
58650
|
58290
|
58450
|
58450
|
570
|
570
|
24680
|
43684
|
3132
|
||
|
1306
|
57970
|
58980
|
58980
|
58410
|
58530
|
58550
|
560
|
580
|
1842
|
9896
|
236
|
||
|
1307
|
58100
|
58730
|
58800
|
58500
|
58660
|
58600
|
560
|
500
|
170
|
2128
|
8
|
||
|
1308
|
58160
|
58790
|
58790
|
58570
|
58620
|
58650
|
460
|
490
|
180
|
1210
|
4
|
||
|
1309
|
58330
|
58950
|
58950
|
58560
|
58770
|
58730
|
440
|
400
|
40
|
928
|
10
|
||
|
1310
|
58380
|
58870
|
58880
|
58720
|
58820
|
58790
|
440
|
410
|
48
|
1296
|
14
|
||
|
1311
|
58440
|
58900
|
59060
|
58840
|
58970
|
58910
|
530
|
470
|
114
|
602
|
40
|
||
|
1312
|
58470
|
59060
|
59080
|
58950
|
59030
|
59000
|
560
|
530
|
54
|
238
|
24
|
||
|
小计
|
262630
|
384908
|
5850
|
||||||||||
|
燃料油
|
1303
|
5015
|
5015
|
5015
|
0
|
0
|
6
|
0
|
|||||
|
1304
|
5050
|
5050
|
5050
|
0
|
0
|
2
|
0
|
||||||
|
1305
|
5045
|
5041
|
5041
|
5041
|
5041
|
5041
|
-4
|
-4
|
6
|
46
|
0
|
||
|
1306
|
4879
|
4875
|
4875
|
-4
|
-4
|
0
|
|||||||
|
1307
|
4879
|
4875
|
4875
|
-4
|
-4
|
0
|
|||||||
|
1308
|
5010
|
5006
|
5006
|
-4
|
-4
|
0
|
|||||||
|
1309
|
5010
|
5010
|
5010
|
0
|
0
|
0
|
|||||||
|
1310
|
4968
|
4964
|
4964
|
-4
|
-4
|
0
|
|||||||
|
1311
|
4968
|
4968
|
4968
|
0
|
0
|
0
|
|||||||
|
1312
|
4968
|
4968
|
4968
|
0
|
0
|
0
|
|||||||
|
小计
|
6
|
54
|
0
|
||||||||||
|
铅
|
1301
|
15080
|
15145
|
15150
|
15075
|
15090
|
15095
|
10
|
15
|
112
|
1638
|
24
|
|
|
1302
|
15240
|
15315
|
15315
|
15225
|
15250
|
15250
|
10
|
10
|
402
|
2388
|
-54
|
||
|
1303
|
15390
|
15690
|
15690
|
15370
|
15410
|
15400
|
20
|
10
|
366
|
1748
|
298
|
||
|
1304
|
15525
|
15555
|
15570
|
15535
|
15535
|
15560
|
10
|
35
|
34
|
154
|
32
|
||
|
1305
|
15615
|
15615
|
15615
|
0
|
0
|
2
|
0
|
||||||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15600
|
15635
|
15635
|
35
|
35
|
6
|
0
|
||||||
|
1308
|
15790
|
15825
|
15825
|
35
|
35
|
4
|
0
|
||||||
|
1309
|
15790
|
15790
|
15790
|
0
|
0
|
0
|
|||||||
|
1310
|
15800
|
15835
|
15835
|
35
|
35
|
2
|
0
|
||||||
|
1311
|
15815
|
15815
|
15815
|
0
|
0
|
6
|
0
|
||||||
|
1312
|
15915
|
15950
|
15950
|
35
|
35
|
2
|
0
|
||||||
|
小计
|
914
|
5962
|
300
|
||||||||||
|
螺纹钢
|
1301
|
3824
|
3896
|
3896
|
3834
|
3869
|
3867
|
45
|
43
|
552
|
19860
|
-492
|
|
|
1302
|
3830
|
3858
|
3860
|
3806
|
3828
|
3818
|
-2
|
-12
|
396
|
4940
|
-8
|
||
|
1303
|
3875
|
3921
|
3921
|
3834
|
3897
|
3887
|
22
|
12
|
176
|
2092
|
14
|
||
|
1304
|
3913
|
3911
|
4047
|
3911
|
3938
|
3938
|
25
|
25
|
700
|
3488
|
206
|
||
|
1305
|
3958
|
4018
|
4023
|
3966
|
3990
|
3990
|
32
|
32
|
2305966
|
1208310
|
88022
|
||
|
1306
|
3975
|
3996
|
4022
|
3975
|
3999
|
3997
|
24
|
22
|
238
|
414
|
-32
|
||
|
1307
|
3948
|
3998
|
4008
|
3994
|
3994
|
3996
|
46
|
48
|
32
|
146
|
2
|
||
|
1308
|
3978
|
4014
|
4014
|
3971
|
4001
|
3989
|
23
|
11
|
38
|
136
|
-16
|
||
|
1309
|
3976
|
4043
|
4043
|
3979
|
4002
|
4005
|
26
|
29
|
546
|
938
|
10
|
||
|
1310
|
3994
|
4059
|
4059
|
4003
|
4028
|
4027
|
34
|
33
|
12624
|
24478
|
1744
|
||
|
1311
|
3980
|
4049
|
4049
|
4015
|
4034
|
4035
|
54
|
55
|
28
|
228
|
4
|
||
|
1312
|
3989
|
4030
|
4032
|
4027
|
4027
|
4030
|
38
|
41
|
10
|
12
|
0
|
||
|
小计
|
2321306
|
1265042
|
89454
|
||||||||||
|
天然橡胶
|
1301
|
25595
|
26245
|
26245
|
25750
|
25795
|
25865
|
200
|
270
|
344
|
4466
|
-60
|
|
|
1303
|
26055
|
26135
|
26285
|
25905
|
25930
|
26025
|
-125
|
-30
|
802
|
5550
|
152
|
||
|
1304
|
26295
|
26520
|
26520
|
26130
|
26235
|
26255
|
-60
|
-40
|
24
|
290
|
2
|
||
|
1305
|
26415
|
26530
|
26700
|
26300
|
26350
|
26510
|
-65
|
95
|
253494
|
142344
|
-466
|
||
|
1306
|
26365
|
26785
|
26785
|
26430
|
26430
|
26515
|
65
|
150
|
46
|
630
|
2
|
||
|
1307
|
26435
|
26635
|
26635
|
26500
|
26500
|
26560
|
65
|
125
|
74
|
120
|
-36
|
||
|
1308
|
26555
|
26820
|
26820
|
26680
|
26680
|
26750
|
125
|
195
|
4
|
252
|
0
|
||
|
1309
|
26565
|
26725
|
26860
|
26550
|
26580
|
26690
|
15
|
125
|
20426
|
21766
|
394
|
||
|
1310
|
26700
|
26825
|
26825
|
125
|
125
|
188
|
0
|
||||||
|
1311
|
26365
|
26430
|
26490
|
26340
|
26340
|
26405
|
-25
|
40
|
16
|
84
|
-4
|
||
|
小计
|
275230
|
175690
|
-16
|
||||||||||
|
线材
|
1301
|
3690
|
3690
|
3690
|
0
|
0
|
0
|
||||||
|
1302
|
3910
|
3935
|
3910
|
25
|
0
|
2
|
0
|
||||||
|
1303
|
4025
|
4025
|
4025
|
0
|
0
|
2
|
0
|
||||||
|
1304
|
4149
|
4149
|
4149
|
0
|
0
|
0
|
|||||||
|
1305
|
3958
|
3966
|
3988
|
3966
|
3981
|
3979
|
23
|
21
|
10
|
10
|
-4
|
||
|
1306
|
3891
|
3911
|
3911
|
20
|
20
|
0
|
|||||||
|
1307
|
3876
|
3896
|
3896
|
20
|
20
|
0
|
|||||||
|
1308
|
3953
|
3973
|
3973
|
20
|
20
|
2
|
0
|
||||||
|
1309
|
3933
|
3975
|
3975
|
42
|
42
|
2
|
0
|
||||||
|
1310
|
3933
|
3933
|
3933
|
0
|
0
|
0
|
|||||||
|
1311
|
3933
|
3933
|
3933
|
0
|
0
|
0
|
|||||||
|
1312
|
4018
|
4039
|
4039
|
21
|
21
|
0
|
|||||||
|
小计
|
10
|
18
|
-4
|
||||||||||
|
锌
|
1301
|
15265
|
15370
|
15370
|
15275
|
15325
|
15310
|
60
|
45
|
1330
|
12600
|
-360
|
|
|
1302
|
15395
|
15400
|
15490
|
15380
|
15435
|
15430
|
40
|
35
|
4844
|
36510
|
-1108
|
||
|
1303
|
15510
|
15545
|
15620
|
15490
|
15540
|
15545
|
30
|
35
|
50464
|
81138
|
-10556
|
||
|
1304
|
15625
|
15600
|
15725
|
15590
|
15635
|
15640
|
10
|
15
|
68676
|
79356
|
9098
|
||
|
1305
|
15735
|
15805
|
15865
|
15685
|
15720
|
15740
|
-15
|
5
|
7868
|
10992
|
2634
|
||
|
1306
|
15835
|
15870
|
15935
|
15805
|
15825
|
15835
|
-10
|
0
|
406
|
1996
|
44
|
||
|
1307
|
15910
|
16030
|
16030
|
15865
|
15900
|
15885
|
-10
|
-25
|
220
|
944
|
164
|
||
|
1308
|
16030
|
16100
|
16100
|
15985
|
15985
|
16025
|
-45
|
-5
|
16
|
164
|
-8
|
||
|
1309
|
16065
|
16245
|
16245
|
16110
|
16110
|
16155
|
45
|
90
|
6
|
836
|
2
|
||
|
1310
|
16135
|
16135
|
16135
|
0
|
0
|
78
|
0
|
||||||
|
1311
|
16320
|
16320
|
16320
|
16275
|
16275
|
16305
|
-45
|
-15
|
16
|
178
|
-2
|
||
|
1312
|
16350
|
16350
|
16350
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
133846
|
224794
|
-92
|
||||||||||
