|
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
|
||
|
1304
|
55560
|
54900
|
55550
|
54850
|
55000
|
55170
|
-560
|
-390
|
12052
|
29290
|
-1770
|
||
|
1305
|
55550
|
54850
|
55630
|
54800
|
54910
|
55120
|
-640
|
-430
|
18828
|
82868
|
-4510
|
||
|
1306
|
55560
|
54870
|
55620
|
54790
|
54880
|
55050
|
-680
|
-510
|
23566
|
135052
|
-1886
|
||
|
1307
|
55510
|
54790
|
55650
|
54720
|
54830
|
55030
|
-680
|
-480
|
291152
|
250682
|
8204
|
||
|
1308
|
55510
|
54750
|
55510
|
54740
|
54820
|
55040
|
-690
|
-470
|
124822
|
144852
|
18960
|
||
|
1309
|
55530
|
54750
|
55530
|
54610
|
54850
|
55050
|
-680
|
-480
|
16430
|
26638
|
2766
|
||
|
1310
|
55580
|
54860
|
55560
|
54860
|
54900
|
55080
|
-680
|
-500
|
1224
|
5262
|
346
|
||
|
1311
|
55580
|
54880
|
55600
|
54880
|
54980
|
55160
|
-600
|
-420
|
536
|
2182
|
158
|
||
|
1312
|
55530
|
54980
|
55660
|
54880
|
55010
|
55210
|
-520
|
-320
|
244
|
1624
|
88
|
||
|
1401
|
55710
|
55150
|
55540
|
55070
|
55070
|
55260
|
-640
|
-450
|
102
|
566
|
34
|
||
|
1402
|
55770
|
55100
|
55600
|
55100
|
55130
|
55340
|
-640
|
-430
|
58
|
530
|
6
|
||
|
1403
|
55780
|
55510
|
55510
|
55240
|
55240
|
55400
|
-540
|
-380
|
24
|
200
|
-2
|
||
|
小计
|
489038
|
679746
|
22394
|
||||||||||
|
铝
|
1304
|
14545
|
14500
|
14550
|
14495
|
14530
|
14520
|
-15
|
-25
|
2988
|
27900
|
-1448
|
|
|
1305
|
14615
|
14550
|
14590
|
14530
|
14570
|
14560
|
-45
|
-55
|
4210
|
58608
|
-1630
|
||
|
1306
|
14645
|
14600
|
14630
|
14550
|
14610
|
14600
|
-35
|
-45
|
6812
|
93398
|
-1194
|
||
|
1307
|
14680
|
14610
|
14675
|
14605
|
14645
|
14645
|
-35
|
-35
|
7452
|
45264
|
304
|
||
|
1308
|
14710
|
14660
|
14715
|
14645
|
14715
|
14690
|
5
|
-20
|
2180
|
14606
|
946
|
||
|
1309
|
14775
|
14700
|
14775
|
14700
|
14730
|
14745
|
-45
|
-30
|
1994
|
6946
|
1022
|
||
|
1310
|
14830
|
14800
|
14830
|
14800
|
14800
|
14805
|
-30
|
-25
|
30
|
898
|
6
|
||
|
1311
|
14870
|
14825
|
14860
|
14825
|
14860
|
14840
|
-10
|
-30
|
4
|
140
|
2
|
||
|
1312
|
14960
|
14910
|
14910
|
-50
|
-50
|
194
|
0
|
||||||
|
1401
|
15025
|
14950
|
14950
|
-75
|
-75
|
40
|
0
|
||||||
|
1402
|
15030
|
15000
|
15000
|
15000
|
15000
|
15000
|
-30
|
-30
|
2
|
46
|
-2
|
||
|
1403
|
15175
|
14960
|
14960
|
14960
|
14960
|
14960
|
-215
|
-215
|
10
|
12
|
10
|
||
|
小计
|
25682
|
248052
|
-1984
|
||||||||||
|
锌
|
1304
|
14740
|
14640
|
14740
|
14610
|
14740
|
14690
|
0
|
-50
|
2430
|
12560
|
-550
|
|
|
1305
|
14785
|
14645
|
14785
|
14645
|
14700
|
14725
|
-85
|
-60
|
6078
|
44304
|
-2376
|
||
|
1306
|
14840
|
14685
|
14835
|
14685
|
14755
|
14770
|
-85
|
-70
|
24982
|
118794
|
-4512
|
||
|
1307
|
14895
|
14760
|
14885
|
14735
|
14800
|
14815
|
-95
|
-80
|
42100
|
96986
|
2278
|
||
|
1308
|
14960
|
14750
|
14930
|
14750
|
14850
|
14880
|
-110
|
-80
|
4174
|
12264
|
52
|
||
|
1309
|
15035
|
14900
|
15000
|
14885
|
14915
|
14945
|
-120
|
-90
|
246
|
4850
|
74
|
||
|
1310
|
15110
|
15050
|
15065
|
14995
|
14995
|
15020
|
-115
|
-90
|
38
|
498
|
8
|
||
|
1311
|
15205
|
15120
|
15135
|
15120
|
15120
|
15125
|
-85
|
-80
|
32
|
200
|
0
|
||
|
1312
|
15220
|
15220
|
15220
|
15170
|
15170
|
15205
|
-50
|
-15
|
8
|
164
|
-2
|
||
|
1401
|
15300
|
15245
|
15245
|
15195
|
15195
|
15225
|
-105
|
-75
|
6
|
110
|
0
|
||
|
1402
|
15345
|
15105
|
15270
|
15105
|
15270
|
15175
|
-75
|
-170
|
6
|
100
|
2
|
||
|
1403
|
15390
|
15390
|
15390
|
15390
|
15390
|
15390
|
0
|
0
|
4
|
24
|
4
|
||
|
小计
|
80104
|
290854
|
-5022
|
||||||||||
|
铅
|
1304
|
14370
|
14305
|
14325
|
14220
|
14250
|
14265
|
-120
|
-105
|
194
|
1586
|
-76
|
|
|
1305
|
14445
|
14380
|
14470
|
14330
|
14350
|
14385
|
-95
|
-60
|
378
|
1956
|
54
|
||
|
1306
|
14555
|
14445
|
14550
|
14440
|
14450
|
14495
|
-105
|
-60
|
114
|
1606
|
62
|
||
|
1307
|
14665
|
14600
|
14615
|
14580
|
14580
|
14605
|
-85
|
-60
|
116
|
612
|
82
|
||
|
1308
|
14815
|
14745
|
14745
|
-70
|
-70
|
8
|
0
|
||||||
|
1309
|
14985
|
14930
|
14930
|
-55
|
-55
|
2
|
0
|
||||||
|
1310
|
15100
|
15100
|
15855
|
14345
|
14870
|
15030
|
-230
|
-70
|
120
|
40
|
32
|
||
|
1311
|
15170
|
15100
|
15100
|
-70
|
-70
|
4
|
0
|
||||||
|
1312
|
15270
|
15200
|
15200
|
-70
|
-70
|
4
|
0
|
||||||
|
1401
|
15010
|
15010
|
15010
|
0
|
0
|
0
|
|||||||
|
1402
|
15275
|
15205
|
15205
|
-70
|
-70
|
2
|
0
|
||||||
|
1403
|
15735
|
15735
|
15735
|
0
|
0
|
0
|
|||||||
|
小计
|
922
|
5820
|
154
|
||||||||||
|
黄金
|
1304
|
321.03
|
318.50
|
318.79
|
318.50
|
318.50
|
318.61
|
-2.53
|
-2.42
|
10
|
36
|
-10
|
|
|
1305
|
322.59
|
320.60
|
320.72
|
320.60
|
320.72
|
320.61
|
-1.87
|
-1.98
|
22
|
270
|
-20
|
||
|
1306
|
325.24
|
323.00
|
323.66
|
322.20
|
323.45
|
322.86
|
-1.79
|
-2.38
|
17616
|
97060
|
-2336
|
||
|
1307
|
325.49
|
323.85
|
323.85
|
323.85
|
323.85
|
323.85
|
-1.64
|
-1.64
|
2
|
104
|
0
|
||
|
1308
|
326.43
|
324.78
|
324.78
|
-1.65
|
-1.65
|
386
|
0
|
||||||
|
1309
|
326.14
|
322.59
|
324.37
|
322.09
|
324.14
|
323.45
|
-2.00
|
-2.69
|
90
|
286
|
4
|
||
|
1310
|
326.49
|
324.92
|
324.92
|
324.39
|
324.39
|
324.65
|
-2.10
|
-1.84
|
4
|
12
|
0
|
||
|
1311
|
326.74
|
324.00
|
324.00
|
324.00
|
324.00
|
324.00
|
-2.74
|
-2.74
|
2
|
22
|
0
|
||
|
1312
|
326.47
|
323.56
|
324.90
|
323.37
|
324.66
|
324.02
|
-1.81
|
-2.45
|
2150
|
26294
|
374
|
||
|
1401
|
327.07
|
325.20
|
325.20
|
325.20
|
325.20
|
325.20
|
-1.87
|
-1.87
|
2
|
30
|
0
|
||
|
1402
|
328.49
|
326.61
|
326.61
|
-1.88
|
-1.88
|
4
|
0
|
||||||
|
1403
|
328.09
|
328.09
|
328.09
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
19898
|
124504
|
-1988
|
||||||||||
|
白银
|
1304
|
5869
|
5753
|
5775
|
5725
|
5769
|
5756
|
-100
|
-113
|
532
|
2760
|
318
|
|
|
1305
|
5907
|
5831
|
5831
|
5751
|
5795
|
5791
|
-112
|
-116
|
56
|
1518
|
6
|
||
|
1306
|
5937
|
5850
|
5870
|
5791
|
5832
|
5821
|
-105
|
-116
|
176690
|
240292
|
9314
|
||
|
1307
|
5963
|
5889
|
5889
|
5828
|
5840
|
5852
|
-123
|
-111
|
56
|
328
|
-24
|
||
|
1308
|
5991
|
5885
|
5904
|
5852
|
5904
|
5895
|
-87
|
-96
|
28
|
132
|
-2
|
||
|
1309
|
6020
|
5863
|
5956
|
5857
|
5925
|
5900
|
-95
|
-120
|
1420
|
1656
|
-4
|
||
|
1310
|
6062
|
5970
|
5970
|
5940
|
5953
|
5963
|
-109
|
-99
|
110
|
176
|
-20
|
||
|
1311
|
6113
|
6013
|
6013
|
-100
|
-100
|
46
|
0
|
||||||
|
1312
|
6126
|
6038
|
6051
|
5982
|
6013
|
6010
|
-113
|
-116
|
6312
|
14454
|
1246
|
||
|
1401
|
6159
|
5988
|
6053
|
5988
|
6048
|
6030
|
-111
|
-129
|
10
|
64
|
-6
|
||
|
1402
|
6181
|
6067
|
6086
|
6067
|
6073
|
6074
|
-108
|
-107
|
8
|
20
|
2
|
||
|
1403
|
6179
|
6107
|
6107
|
6107
|
6107
|
6107
|
-72
|
-72
|
2
|
6
|
0
|
||
|
小计
|
185224
|
261452
|
10830
|
||||||||||
|
螺纹钢
|
1304
|
3755
|
3735
|
3810
|
3648
|
3701
|
3734
|
-54
|
-21
|
282
|
960
|
-96
|
|
|
1305
|
3800
|
3772
|
3795
|
3740
|
3762
|
3770
|
-38
|
-30
|
11052
|
47190
|
-2294
|
||
|
1306
|
3863
|
3801
|
3807
|
3792
|
3792
|
3803
|
-71
|
-60
|
12
|
666
|
-4
|
||
|
1307
|
3849
|
3823
|
3823
|
3817
|
3817
|
3819
|
-32
|
-30
|
6
|
190
|
-2
|
||
|
1308
|
3841
|
3822
|
3822
|
3822
|
3822
|
3822
|
-19
|
-19
|
2
|
328
|
-2
|
||
|
1309
|
3850
|
3793
|
3834
|
3730
|
3804
|
3805
|
-46
|
-45
|
9742
|
4136
|
162
|
||
|
1310
|
3850
|
3788
|
3840
|
3767
|
3810
|
3813
|
-40
|
-37
|
3018070
|
1236224
|
-86410
|
||
|
1311
|
3873
|
3826
|
3865
|
3805
|
3844
|
3837
|
-29
|
-36
|
164
|
440
|
-32
|
||
|
1312
|
3867
|
3846
|
3855
|
3846
|
3855
|
3850
|
-12
|
-17
|
4
|
654
|
-2
|
||
|
1401
|
3860
|
3822
|
3860
|
3800
|
3843
|
3838
|
-17
|
-22
|
2898
|
8796
|
334
|
||
|
1402
|
3847
|
3862
|
3862
|
3860
|
3860
|
3861
|
13
|
14
|
12
|
240
|
-4
|
||
|
1403
|
3895
|
3879
|
3879
|
-16
|
-16
|
26
|
0
|
||||||
|
小计
|
3042244
|
1299850
|
-88350
|
||||||||||
