|
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
|
55090
|
55480
|
55560
|
55240
|
55300
|
55440
|
210
|
350
|
8890
|
16330
|
-2560
|
||
|
1305
|
55030
|
55450
|
55510
|
55200
|
55200
|
55360
|
170
|
330
|
13446
|
64050
|
-1184
|
||
|
1306
|
55000
|
55440
|
55500
|
55130
|
55220
|
55340
|
220
|
340
|
17546
|
117692
|
-3468
|
||
|
1307
|
54960
|
55450
|
55480
|
55100
|
55180
|
55290
|
220
|
330
|
81440
|
165638
|
-13118
|
||
|
1308
|
54920
|
55390
|
55460
|
55050
|
55140
|
55250
|
220
|
330
|
249846
|
244254
|
8324
|
||
|
1309
|
54910
|
55300
|
55440
|
55050
|
55150
|
55260
|
240
|
350
|
31688
|
64110
|
3242
|
||
|
1310
|
54900
|
55310
|
55430
|
55040
|
55180
|
55240
|
280
|
340
|
2730
|
8408
|
290
|
||
|
1311
|
54930
|
55310
|
55450
|
55110
|
55150
|
55280
|
220
|
350
|
346
|
2492
|
-38
|
||
|
1312
|
55050
|
55400
|
55500
|
55130
|
55180
|
55350
|
130
|
300
|
136
|
1848
|
-22
|
||
|
1401
|
55080
|
55460
|
55500
|
55210
|
55210
|
55390
|
130
|
310
|
136
|
1000
|
-2
|
||
|
1402
|
54920
|
55480
|
55550
|
55230
|
55340
|
55430
|
420
|
510
|
188
|
926
|
-108
|
||
|
1403
|
55120
|
55460
|
55570
|
55250
|
55430
|
55440
|
310
|
320
|
180
|
636
|
-66
|
||
|
小计
|
406572
|
687384
|
-8710
|
||||||||||
|
铝
|
1304
|
14560
|
14585
|
14600
|
14575
|
14585
|
14590
|
25
|
30
|
2190
|
27200
|
-620
|
|
|
1305
|
14615
|
14620
|
14650
|
14620
|
14635
|
14635
|
20
|
20
|
3066
|
51078
|
-710
|
||
|
1306
|
14650
|
14665
|
14700
|
14645
|
14670
|
14675
|
20
|
25
|
3936
|
86650
|
-1672
|
||
|
1307
|
14675
|
14705
|
14730
|
14680
|
14715
|
14710
|
40
|
35
|
9620
|
54380
|
780
|
||
|
1308
|
14705
|
14760
|
14760
|
14660
|
14745
|
14740
|
40
|
35
|
4832
|
23888
|
2416
|
||
|
1309
|
14750
|
14780
|
14820
|
14755
|
14820
|
14785
|
70
|
35
|
414
|
9694
|
204
|
||
|
1310
|
14800
|
14820
|
14820
|
14810
|
14810
|
14810
|
10
|
10
|
26
|
2286
|
20
|
||
|
1311
|
14860
|
14900
|
14900
|
14900
|
14900
|
14900
|
40
|
40
|
22
|
516
|
-2
|
||
|
1312
|
14900
|
14960
|
14965
|
14945
|
14945
|
14955
|
45
|
55
|
98
|
284
|
60
|
||
|
1401
|
14945
|
15005
|
15005
|
15000
|
15000
|
15000
|
55
|
55
|
24
|
46
|
4
|
||
|
1402
|
14975
|
14985
|
14985
|
10
|
10
|
48
|
0
|
||||||
|
1403
|
14995
|
14995
|
14995
|
0
|
0
|
18
|
0
|
||||||
|
小计
|
24228
|
256088
|
480
|
||||||||||
|
锌
|
1304
|
14650
|
14700
|
14760
|
14700
|
14730
|
14735
|
80
|
85
|
2730
|
8540
|
-650
|
|
|
1305
|
14685
|
14795
|
14795
|
14715
|
14745
|
14755
|
60
|
70
|
4978
|
29934
|
196
|
||
|
1306
|
14760
|
14825
|
14885
|
14785
|
14805
|
14825
|
45
|
65
|
12914
|
94956
|
-3188
|
||
|
1307
|
14825
|
14925
|
14950
|
14840
|
14875
|
14890
|
50
|
65
|
51066
|
135464
|
-2276
|
||
|
1308
|
14890
|
15010
|
15010
|
14905
|
14935
|
14945
|
45
|
55
|
13844
|
42260
|
2156
|
||
|
1309
|
14975
|
15070
|
15070
|
14975
|
15020
|
15020
|
45
|
45
|
1108
|
8326
|
44
|
||
|
1310
|
15030
|
15100
|
15115
|
15050
|
15075
|
15060
|
45
|
30
|
440
|
922
|
194
|
||
|
1311
|
15095
|
15190
|
15200
|
15120
|
15130
|
15155
|
35
|
60
|
22
|
362
|
6
|
||
|
1312
|
15135
|
15150
|
15155
|
15150
|
15155
|
15150
|
20
|
15
|
10
|
180
|
4
|
||
|
1401
|
15170
|
15235
|
15235
|
15200
|
15210
|
15215
|
40
|
45
|
20
|
136
|
14
|
||
|
1402
|
15230
|
15295
|
15295
|
15295
|
15295
|
15295
|
65
|
65
|
12
|
112
|
12
|
||
|
1403
|
15315
|
15370
|
15370
|
15365
|
15365
|
15365
|
50
|
50
|
4
|
44
|
4
|
||
|
小计
|
87148
|
321236
|
-3484
|
||||||||||
|
铅
|
1304
|
14250
|
14265
|
14300
|
14265
|
14300
|
14275
|
50
|
25
|
76
|
1422
|
-46
|
|
|
1305
|
14350
|
14385
|
14385
|
14340
|
14350
|
14355
|
0
|
5
|
24
|
1924
|
6
|
||
|
1306
|
14460
|
14500
|
14500
|
14450
|
14480
|
14465
|
20
|
5
|
62
|
2130
|
6
|
||
|
1307
|
14555
|
14600
|
14600
|
14555
|
14555
|
14570
|
0
|
15
|
24
|
864
|
4
|
||
|
1308
|
14635
|
14660
|
14660
|
14650
|
14660
|
14655
|
25
|
20
|
14
|
24
|
8
|
||
|
1309
|
14790
|
14910
|
14910
|
14810
|
14810
|
14860
|
20
|
70
|
4
|
4
|
2
|
||
|
1310
|
14980
|
14980
|
14980
|
0
|
0
|
8
|
0
|
||||||
|
1311
|
14915
|
14985
|
14985
|
70
|
70
|
4
|
0
|
||||||
|
1312
|
15095
|
15165
|
15165
|
70
|
70
|
4
|
0
|
||||||
|
1401
|
14765
|
14765
|
14765
|
0
|
0
|
0
|
|||||||
|
1402
|
15020
|
15090
|
15090
|
70
|
70
|
2
|
0
|
||||||
|
1403
|
15470
|
15470
|
15470
|
0
|
0
|
0
|
|||||||
|
小计
|
204
|
6386
|
-20
|
||||||||||
|
黄金
|
1304
|
315.00
|
315.00
|
315.00
|
0.00
|
0.00
|
24
|
0
|
|||||
|
1305
|
316.91
|
317.39
|
318.47
|
317.30
|
318.32
|
317.88
|
1.41
|
0.97
|
62
|
260
|
12
|
||
|
1306
|
318.53
|
320.97
|
321.00
|
320.01
|
320.25
|
320.39
|
1.72
|
1.86
|
19836
|
92394
|
-1212
|
||
|
1307
|
319.21
|
321.25
|
321.25
|
321.25
|
321.25
|
321.25
|
2.04
|
2.04
|
4
|
114
|
-4
|
||
|
1308
|
319.67
|
322.04
|
322.04
|
321.01
|
321.01
|
321.52
|
1.34
|
1.85
|
4
|
470
|
-2
|
||
|
1309
|
320.03
|
322.72
|
322.72
|
321.72
|
322.00
|
322.15
|
1.97
|
2.12
|
44
|
320
|
10
|
||
|
1310
|
320.31
|
321.64
|
322.12
|
321.64
|
321.75
|
321.89
|
1.44
|
1.58
|
10
|
14
|
0
|
||
|
1311
|
319.83
|
319.83
|
319.83
|
0.00
|
0.00
|
20
|
0
|
||||||
|
1312
|
320.37
|
322.60
|
322.99
|
321.71
|
322.00
|
322.32
|
1.63
|
1.95
|
5840
|
36164
|
1272
|
||
|
1401
|
321.10
|
322.98
|
322.98
|
322.95
|
322.98
|
322.96
|
1.88
|
1.86
|
12
|
38
|
6
|
||
|
1402
|
318.32
|
321.20
|
323.00
|
321.20
|
323.00
|
322.36
|
4.68
|
4.04
|
6
|
6
|
2
|
||
|
1403
|
318.85
|
318.85
|
318.85
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
25818
|
129824
|
84
|
||||||||||
|
白银
|
1304
|
5581
|
5678
|
5700
|
5672
|
5695
|
5685
|
114
|
104
|
984
|
4400
|
408
|
|
|
1305
|
5601
|
5714
|
5734
|
5697
|
5734
|
5705
|
133
|
104
|
202
|
1350
|
-72
|
||
|
1306
|
5643
|
5752
|
5765
|
5730
|
5765
|
5745
|
122
|
102
|
151478
|
226972
|
-1772
|
||
|
1307
|
5680
|
5799
|
5799
|
5764
|
5796
|
5778
|
116
|
98
|
88
|
372
|
4
|
||
|
1308
|
5720
|
5817
|
5834
|
5800
|
5834
|
5814
|
114
|
94
|
90
|
148
|
14
|
||
|
1309
|
5727
|
5796
|
5860
|
5796
|
5854
|
5829
|
127
|
102
|
630
|
2122
|
52
|
||
|
1310
|
5748
|
5866
|
5871
|
5840
|
5871
|
5859
|
123
|
111
|
24
|
162
|
0
|
||
|
1311
|
5772
|
5887
|
5887
|
5887
|
5887
|
5887
|
115
|
115
|
2
|
44
|
-2
|
||
|
1312
|
5813
|
5923
|
5935
|
5903
|
5935
|
5919
|
122
|
106
|
13746
|
25576
|
1768
|
||
|
1401
|
5851
|
5934
|
5948
|
5913
|
5946
|
5935
|
95
|
84
|
46
|
64
|
-10
|
||
|
1402
|
5899
|
5961
|
5966
|
5960
|
5966
|
5962
|
67
|
63
|
6
|
22
|
-4
|
||
|
1403
|
5890
|
5950
|
5980
|
5950
|
5980
|
5965
|
90
|
75
|
4
|
10
|
0
|
||
|
小计
|
167300
|
261242
|
386
|
||||||||||
|
螺纹钢
|
1304
|
3735
|
3735
|
3735
|
0
|
0
|
780
|
0
|
|||||
|
1305
|
3745
|
3744
|
3752
|
3716
|
3721
|
3731
|
-24
|
-14
|
3394
|
27598
|
-298
|
||
|
1306
|
3792
|
3783
|
3783
|
3764
|
3781
|
3780
|
-11
|
-12
|
42
|
626
|
-2
|
||
|
1307
|
3847
|
3834
|
3834
|
3817
|
3817
|
3832
|
-30
|
-15
|
22
|
192
|
-20
|
||
|
1308
|
3850
|
3844
|
3844
|
3836
|
3836
|
3839
|
-14
|
-11
|
10
|
334
|
-4
|
||
|
1309
|
3841
|
3865
|
3865
|
3817
|
3838
|
3837
|
-3
|
-4
|
8720
|
4386
|
-644
|
||
|
1310
|
3844
|
3859
|
3862
|
3823
|
3847
|
3841
|
3
|
-3
|
2389752
|
1263392
|
-3136
|
||
|
1311
|
3851
|
3857
|
3857
|
3857
|
3857
|
3857
|
6
|
6
|
8
|
400
|
0
|
||
|
1312
|
3894
|
3860
|
3950
|
3860
|
3867
|
3881
|
-27
|
-13
|
48
|
602
|
-2
|
||
|
1401
|
3875
|
3885
|
3894
|
3860
|
3879
|
3875
|
4
|
0
|
1336
|
8252
|
112
|
||
|
1402
|
3900
|
3900
|
3900
|
0
|
0
|
198
|
0
|
||||||
|
1403
|
3898
|
3898
|
3898
|
3878
|
3889
|
3895
|
-9
|
-3
|
138
|
198
|
108
|
||
|
小计
|
2403470
|
1306958
|
-3886
|
||||||||||
