|
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
|
54550
|
54500
|
54780
|
54390
|
54760
|
54520
|
210
|
-30
|
8820
|
22480
|
-1740
|
||
|
1305
|
54480
|
54180
|
54710
|
54120
|
54680
|
54460
|
200
|
-20
|
11004
|
65274
|
-1036
|
||
|
1306
|
54400
|
54130
|
54670
|
54070
|
54650
|
54420
|
250
|
20
|
15982
|
125696
|
-1724
|
||
|
1307
|
54370
|
54110
|
54650
|
54000
|
54620
|
54380
|
250
|
10
|
119888
|
195088
|
-9622
|
||
|
1308
|
54320
|
53990
|
54620
|
53920
|
54590
|
54320
|
270
|
0
|
195442
|
225128
|
-430
|
||
|
1309
|
54330
|
54000
|
54610
|
53950
|
54580
|
54300
|
250
|
-30
|
26546
|
55288
|
4736
|
||
|
1310
|
54390
|
54200
|
54620
|
53990
|
54610
|
54340
|
220
|
-50
|
2498
|
7610
|
732
|
||
|
1311
|
54430
|
54100
|
54660
|
54100
|
54630
|
54380
|
200
|
-50
|
178
|
2834
|
54
|
||
|
1312
|
54480
|
54300
|
54770
|
54290
|
54770
|
54490
|
290
|
10
|
232
|
1874
|
42
|
||
|
1401
|
54600
|
54520
|
54820
|
54410
|
54820
|
54490
|
220
|
-110
|
154
|
950
|
76
|
||
|
1402
|
54620
|
54670
|
55250
|
54500
|
55020
|
54910
|
400
|
290
|
548
|
944
|
148
|
||
|
1403
|
54620
|
54670
|
55250
|
54530
|
55040
|
54850
|
420
|
230
|
428
|
792
|
192
|
||
|
小计
|
381720
|
703958
|
-8572
|
||||||||||
|
铝
|
1304
|
14485
|
14490
|
14540
|
14485
|
14540
|
14500
|
55
|
15
|
2720
|
28120
|
310
|
|
|
1305
|
14525
|
14510
|
14615
|
14510
|
14615
|
14575
|
90
|
50
|
4956
|
52752
|
-1756
|
||
|
1306
|
14555
|
14570
|
14650
|
14555
|
14650
|
14605
|
95
|
50
|
4514
|
88878
|
-1514
|
||
|
1307
|
14590
|
14590
|
14670
|
14580
|
14665
|
14625
|
75
|
35
|
9966
|
51798
|
-496
|
||
|
1308
|
14625
|
14620
|
14695
|
14610
|
14690
|
14655
|
65
|
30
|
3840
|
19506
|
1682
|
||
|
1309
|
14690
|
14690
|
14740
|
14670
|
14730
|
14685
|
40
|
-5
|
860
|
9178
|
430
|
||
|
1310
|
14760
|
14720
|
14780
|
14720
|
14780
|
14740
|
20
|
-20
|
784
|
2064
|
354
|
||
|
1311
|
14830
|
14770
|
14790
|
14770
|
14790
|
14780
|
-40
|
-50
|
40
|
508
|
26
|
||
|
1312
|
14850
|
14885
|
14885
|
14880
|
14880
|
14880
|
30
|
30
|
62
|
210
|
-2
|
||
|
1401
|
14915
|
14915
|
14915
|
0
|
0
|
42
|
0
|
||||||
|
1402
|
14975
|
14975
|
14975
|
0
|
0
|
48
|
0
|
||||||
|
1403
|
15005
|
15005
|
15005
|
0
|
0
|
18
|
0
|
||||||
|
小计
|
27742
|
253122
|
-966
|
||||||||||
|
锌
|
1304
|
14475
|
14560
|
14570
|
14460
|
14570
|
14510
|
95
|
35
|
1160
|
9760
|
-240
|
|
|
1305
|
14500
|
14500
|
14610
|
14470
|
14610
|
14545
|
110
|
45
|
4644
|
31100
|
-2324
|
||
|
1306
|
14560
|
14580
|
14685
|
14530
|
14680
|
14600
|
120
|
40
|
16386
|
102308
|
-5360
|
||
|
1307
|
14610
|
14650
|
14740
|
14575
|
14735
|
14655
|
125
|
45
|
64458
|
130496
|
-2894
|
||
|
1308
|
14675
|
14680
|
14800
|
14625
|
14800
|
14700
|
125
|
25
|
15280
|
35950
|
3938
|
||
|
1309
|
14755
|
14730
|
14875
|
14705
|
14875
|
14765
|
120
|
10
|
1498
|
7700
|
632
|
||
|
1310
|
14810
|
14750
|
14910
|
14750
|
14910
|
14830
|
100
|
20
|
188
|
712
|
148
|
||
|
1311
|
14900
|
14930
|
14950
|
14930
|
14950
|
14945
|
50
|
45
|
52
|
356
|
-4
|
||
|
1312
|
14935
|
14930
|
15010
|
14930
|
15010
|
14970
|
75
|
35
|
4
|
182
|
0
|
||
|
1401
|
15015
|
15010
|
15020
|
14975
|
15020
|
14985
|
5
|
-30
|
16
|
122
|
-2
|
||
|
1402
|
15085
|
15070
|
15070
|
15070
|
15070
|
15070
|
-15
|
-15
|
2
|
102
|
0
|
||
|
1403
|
15230
|
15230
|
15230
|
0
|
0
|
40
|
0
|
||||||
|
小计
|
103688
|
318828
|
-6106
|
||||||||||
|
铅
|
1304
|
14190
|
14200
|
14240
|
14130
|
14240
|
14185
|
50
|
-5
|
128
|
1384
|
-44
|
|
|
1305
|
14295
|
14295
|
14310
|
14270
|
14310
|
14280
|
15
|
-15
|
116
|
1886
|
-68
|
||
|
1306
|
14400
|
14340
|
14425
|
14340
|
14425
|
14395
|
25
|
-5
|
134
|
2066
|
48
|
||
|
1307
|
14495
|
14490
|
14515
|
14480
|
14515
|
14490
|
20
|
-5
|
44
|
798
|
38
|
||
|
1308
|
14570
|
14575
|
14575
|
5
|
5
|
8
|
0
|
||||||
|
1309
|
14845
|
14840
|
14840
|
-5
|
-5
|
2
|
0
|
||||||
|
1310
|
14795
|
14980
|
14980
|
14980
|
14980
|
14980
|
185
|
185
|
2
|
8
|
0
|
||
|
1311
|
14785
|
14965
|
14965
|
180
|
180
|
4
|
0
|
||||||
|
1312
|
14965
|
15150
|
15150
|
185
|
185
|
4
|
0
|
||||||
|
1401
|
14635
|
14635
|
14635
|
0
|
0
|
0
|
|||||||
|
1402
|
14890
|
15075
|
15075
|
185
|
185
|
2
|
0
|
||||||
|
1403
|
15335
|
15335
|
15335
|
0
|
0
|
0
|
|||||||
|
小计
|
424
|
6162
|
-26
|
||||||||||
|
黄金
|
1304
|
319.50
|
315.00
|
315.00
|
315.00
|
315.00
|
315.00
|
-4.50
|
-4.50
|
12
|
24
|
-12
|
|
|
1305
|
314.04
|
316.96
|
318.84
|
316.62
|
317.77
|
317.74
|
3.73
|
3.70
|
52
|
254
|
10
|
||
|
1306
|
316.98
|
318.47
|
320.01
|
318.24
|
319.29
|
318.87
|
2.31
|
1.89
|
34714
|
95036
|
-5220
|
||
|
1307
|
317.78
|
319.20
|
320.61
|
319.20
|
320.61
|
319.55
|
2.83
|
1.77
|
32
|
118
|
4
|
||
|
1308
|
318.17
|
320.24
|
320.24
|
319.52
|
319.52
|
319.76
|
1.35
|
1.59
|
68
|
450
|
28
|
||
|
1309
|
318.23
|
318.13
|
321.17
|
318.13
|
320.85
|
319.75
|
2.62
|
1.52
|
38
|
302
|
-14
|
||
|
1310
|
318.73
|
320.00
|
320.00
|
320.00
|
320.00
|
320.00
|
1.27
|
1.27
|
2
|
14
|
0
|
||
|
1311
|
318.26
|
319.52
|
319.52
|
1.26
|
1.26
|
20
|
0
|
||||||
|
1312
|
318.21
|
320.30
|
321.30
|
320.01
|
321.17
|
320.52
|
2.96
|
2.31
|
6932
|
32834
|
958
|
||
|
1401
|
318.56
|
321.25
|
321.25
|
321.25
|
321.25
|
321.25
|
2.69
|
2.69
|
6
|
32
|
0
|
||
|
1402
|
318.47
|
318.47
|
318.47
|
0.00
|
0.00
|
4
|
0
|
||||||
|
1403
|
318.85
|
318.85
|
318.85
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
41856
|
129088
|
-4246
|
||||||||||
|
白银
|
1304
|
5503
|
5550
|
5574
|
5537
|
5568
|
5551
|
65
|
48
|
480
|
3572
|
140
|
|
|
1305
|
5539
|
5560
|
5612
|
5560
|
5598
|
5578
|
59
|
39
|
100
|
1424
|
-8
|
||
|
1306
|
5567
|
5619
|
5640
|
5591
|
5627
|
5610
|
60
|
43
|
176572
|
227208
|
-19324
|
||
|
1307
|
5609
|
5647
|
5671
|
5625
|
5671
|
5642
|
62
|
33
|
74
|
352
|
-4
|
||
|
1308
|
5613
|
5681
|
5681
|
5648
|
5648
|
5655
|
35
|
42
|
36
|
132
|
-12
|
||
|
1309
|
5661
|
5678
|
5739
|
5676
|
5717
|
5698
|
56
|
37
|
1108
|
2194
|
-30
|
||
|
1310
|
5676
|
5729
|
5753
|
5718
|
5746
|
5735
|
70
|
59
|
180
|
188
|
32
|
||
|
1311
|
5721
|
5772
|
5774
|
5736
|
5767
|
5765
|
46
|
44
|
18
|
50
|
-12
|
||
|
1312
|
5739
|
5780
|
5804
|
5752
|
5797
|
5772
|
58
|
33
|
14774
|
22610
|
2410
|
||
|
1401
|
5769
|
5765
|
5810
|
5765
|
5810
|
5798
|
41
|
29
|
18
|
74
|
-4
|
||
|
1402
|
5801
|
5830
|
5830
|
29
|
29
|
22
|
0
|
||||||
|
1403
|
5824
|
5874
|
5874
|
5874
|
5874
|
5874
|
50
|
50
|
2
|
8
|
2
|
||
|
小计
|
193362
|
257834
|
-16810
|
||||||||||
|
螺纹钢
|
1304
|
3710
|
3720
|
3720
|
3720
|
3720
|
3720
|
10
|
10
|
60
|
840
|
0
|
|
|
1305
|
3732
|
3728
|
3756
|
3725
|
3750
|
3744
|
18
|
12
|
7296
|
29304
|
-446
|
||
|
1306
|
3765
|
3766
|
3823
|
3715
|
3771
|
3775
|
6
|
10
|
98
|
632
|
-8
|
||
|
1307
|
3808
|
3781
|
3833
|
3781
|
3832
|
3813
|
24
|
5
|
126
|
214
|
20
|
||
|
1308
|
3795
|
3787
|
3845
|
3761
|
3845
|
3800
|
50
|
5
|
74
|
336
|
2
|
||
|
1309
|
3792
|
3780
|
3844
|
3763
|
3832
|
3803
|
40
|
11
|
17286
|
4660
|
320
|
||
|
1310
|
3790
|
3780
|
3845
|
3767
|
3835
|
3806
|
45
|
16
|
3242552
|
1234734
|
21684
|
||
|
1311
|
3818
|
3820
|
3820
|
3820
|
3820
|
3820
|
2
|
2
|
30
|
402
|
0
|
||
|
1312
|
3830
|
3822
|
3875
|
3822
|
3875
|
3857
|
45
|
27
|
38
|
624
|
-28
|
||
|
1401
|
3817
|
3800
|
3869
|
3787
|
3863
|
3832
|
46
|
15
|
2332
|
8370
|
116
|
||
|
1402
|
3841
|
3830
|
3887
|
3830
|
3887
|
3870
|
46
|
29
|
34
|
212
|
-22
|
||
|
1403
|
3855
|
3867
|
3888
|
3867
|
3877
|
3875
|
22
|
20
|
24
|
88
|
-2
|
||
|
小计
|
3269950
|
1280416
|
21636
|
||||||||||
