|
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
|
||
|
1305
|
50220
|
49950
|
50340
|
49370
|
49720
|
49750
|
-500
|
-470
|
23946
|
37898
|
-2688
|
||
|
1306
|
50010
|
49900
|
50160
|
49070
|
49640
|
49670
|
-370
|
-340
|
37126
|
69150
|
-8876
|
||
|
1307
|
49960
|
49700
|
49940
|
48790
|
49350
|
49450
|
-610
|
-510
|
72492
|
113010
|
-1984
|
||
|
1308
|
49730
|
49500
|
49730
|
48460
|
49080
|
49130
|
-650
|
-600
|
972966
|
418860
|
12062
|
||
|
1309
|
49650
|
49400
|
49650
|
48410
|
49070
|
49030
|
-580
|
-620
|
370224
|
229254
|
28038
|
||
|
1310
|
49670
|
49410
|
49630
|
48430
|
49030
|
48990
|
-640
|
-680
|
43642
|
37238
|
6876
|
||
|
1311
|
49820
|
49570
|
49620
|
48450
|
49060
|
48970
|
-760
|
-850
|
3938
|
8660
|
916
|
||
|
1312
|
49820
|
49300
|
49780
|
48500
|
49120
|
49070
|
-700
|
-750
|
1736
|
4886
|
386
|
||
|
1401
|
49820
|
49350
|
49770
|
48560
|
49110
|
49170
|
-710
|
-650
|
2172
|
2632
|
-370
|
||
|
1402
|
49860
|
49350
|
49800
|
48660
|
49200
|
49200
|
-660
|
-660
|
270
|
1294
|
34
|
||
|
1403
|
49990
|
49450
|
49750
|
48680
|
49080
|
49250
|
-910
|
-740
|
290
|
1250
|
58
|
||
|
1404
|
50070
|
49600
|
49700
|
48900
|
49020
|
49300
|
-1050
|
-770
|
168
|
580
|
-26
|
||
|
小计
|
1528970
|
924712
|
34426
|
||||||||||
|
铝
|
1305
|
14495
|
14500
|
14550
|
14490
|
14550
|
14500
|
55
|
5
|
4460
|
34674
|
-1118
|
|
|
1306
|
14535
|
14525
|
14555
|
14510
|
14540
|
14535
|
5
|
0
|
6818
|
64028
|
-2722
|
||
|
1307
|
14560
|
14555
|
14585
|
14540
|
14580
|
14560
|
20
|
0
|
8074
|
59384
|
-242
|
||
|
1308
|
14565
|
14575
|
14590
|
14450
|
14590
|
14555
|
25
|
-10
|
12190
|
51438
|
2458
|
||
|
1309
|
14590
|
14590
|
14600
|
14550
|
14595
|
14575
|
5
|
-15
|
1812
|
17870
|
406
|
||
|
1310
|
14610
|
14605
|
14630
|
14580
|
14585
|
14600
|
-25
|
-10
|
356
|
4886
|
-88
|
||
|
1311
|
14645
|
14615
|
14625
|
14600
|
14620
|
14610
|
-25
|
-35
|
814
|
1744
|
672
|
||
|
1312
|
14645
|
14695
|
14695
|
14645
|
14645
|
14675
|
0
|
30
|
6
|
384
|
0
|
||
|
1401
|
14705
|
14700
|
14700
|
14700
|
14700
|
14700
|
-5
|
-5
|
2
|
130
|
-2
|
||
|
1402
|
14755
|
14745
|
14745
|
-10
|
-10
|
52
|
0
|
||||||
|
1403
|
14955
|
14740
|
14740
|
14740
|
14740
|
14740
|
-215
|
-215
|
6
|
20
|
0
|
||
|
1404
|
15095
|
14905
|
14905
|
14905
|
14905
|
14905
|
-190
|
-190
|
4
|
4
|
-4
|
||
|
小计
|
34542
|
234614
|
-640
|
||||||||||
|
锌
|
1305
|
14445
|
14415
|
14495
|
14355
|
14440
|
14420
|
-5
|
-25
|
2866
|
15654
|
-260
|
|
|
1306
|
14490
|
14465
|
14560
|
14380
|
14480
|
14455
|
-10
|
-35
|
10140
|
56468
|
-3206
|
||
|
1307
|
14545
|
14540
|
14615
|
14415
|
14515
|
14495
|
-30
|
-50
|
43686
|
125410
|
-2564
|
||
|
1308
|
14580
|
14580
|
14665
|
14450
|
14550
|
14540
|
-30
|
-40
|
129306
|
114246
|
4210
|
||
|
1309
|
14640
|
14635
|
14720
|
14510
|
14610
|
14585
|
-30
|
-55
|
11476
|
21518
|
1788
|
||
|
1310
|
14715
|
14700
|
14765
|
14575
|
14710
|
14605
|
-5
|
-110
|
1010
|
2858
|
670
|
||
|
1311
|
14745
|
14690
|
14700
|
14640
|
14685
|
14665
|
-60
|
-80
|
684
|
1556
|
602
|
||
|
1312
|
14840
|
14860
|
14860
|
14700
|
14810
|
14765
|
-30
|
-75
|
36
|
282
|
-2
|
||
|
1401
|
14880
|
14890
|
14925
|
14860
|
14860
|
14895
|
-20
|
15
|
16
|
246
|
0
|
||
|
1402
|
14875
|
14845
|
14845
|
14845
|
14845
|
14845
|
-30
|
-30
|
2
|
146
|
0
|
||
|
1403
|
14915
|
14840
|
14840
|
14840
|
14840
|
14840
|
-75
|
-75
|
2
|
62
|
0
|
||
|
1404
|
14935
|
14935
|
14935
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
199224
|
338450
|
1238
|
||||||||||
|
铅
|
1305
|
13695
|
13600
|
13630
|
13600
|
13630
|
13615
|
-65
|
-80
|
76
|
1790
|
-24
|
|
|
1306
|
13760
|
13745
|
13760
|
13650
|
13690
|
13680
|
-70
|
-80
|
100
|
2048
|
12
|
||
|
1307
|
13885
|
13825
|
13825
|
13750
|
13750
|
13770
|
-135
|
-115
|
24
|
1498
|
10
|
||
|
1308
|
13920
|
13880
|
13895
|
13815
|
13830
|
13855
|
-90
|
-65
|
22
|
136
|
14
|
||
|
1309
|
14045
|
13940
|
13995
|
13940
|
13995
|
13955
|
-50
|
-90
|
6
|
18
|
6
|
||
|
1310
|
14135
|
14100
|
14100
|
-35
|
-35
|
6
|
0
|
||||||
|
1311
|
14215
|
14215
|
14215
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
14305
|
14215
|
14215
|
-90
|
-90
|
4
|
0
|
||||||
|
1401
|
13470
|
13470
|
13470
|
0
|
0
|
0
|
|||||||
|
1402
|
13770
|
13685
|
13685
|
-85
|
-85
|
2
|
0
|
||||||
|
1403
|
14175
|
14175
|
14175
|
0
|
0
|
0
|
|||||||
|
1404
|
14175
|
14175
|
14175
|
0
|
0
|
0
|
|||||||
|
小计
|
228
|
5506
|
18
|
||||||||||
|
黄金
|
1305
|
283.51
|
284.00
|
285.84
|
280.02
|
282.31
|
282.96
|
-1.20
|
-0.55
|
44
|
32
|
-2
|
|
|
1306
|
283.55
|
283.57
|
284.46
|
279.32
|
281.14
|
282.17
|
-2.41
|
-1.38
|
88074
|
58000
|
-3308
|
||
|
1307
|
283.34
|
283.65
|
284.25
|
283.12
|
283.12
|
283.43
|
-0.22
|
0.09
|
20
|
96
|
-8
|
||
|
1308
|
284.17
|
284.70
|
285.10
|
279.01
|
280.15
|
282.96
|
-4.02
|
-1.21
|
152
|
212
|
-42
|
||
|
1309
|
284.25
|
284.45
|
285.31
|
280.41
|
282.19
|
282.44
|
-2.06
|
-1.81
|
586
|
476
|
108
|
||
|
1310
|
284.58
|
285.06
|
285.06
|
280.00
|
282.00
|
283.03
|
-2.58
|
-1.55
|
20
|
58
|
0
|
||
|
1311
|
284.68
|
286.06
|
286.06
|
286.06
|
286.06
|
286.06
|
1.38
|
1.38
|
4
|
50
|
-4
|
||
|
1312
|
285.94
|
286.77
|
287.19
|
281.43
|
283.31
|
284.49
|
-2.63
|
-1.45
|
90224
|
82864
|
11442
|
||
|
1401
|
286.08
|
286.08
|
286.87
|
285.25
|
285.32
|
285.91
|
-0.76
|
-0.17
|
30
|
56
|
6
|
||
|
1402
|
286.56
|
285.80
|
285.80
|
285.80
|
285.80
|
285.80
|
-0.76
|
-0.76
|
2
|
4
|
0
|
||
|
1403
|
288.82
|
288.05
|
288.05
|
-0.77
|
-0.77
|
10
|
0
|
||||||
|
1404
|
286.86
|
287.68
|
287.68
|
285.11
|
285.11
|
286.82
|
-1.75
|
-0.04
|
6
|
28
|
-2
|
||
|
小计
|
179162
|
141886
|
8190
|
||||||||||
|
白银
|
1305
|
4738
|
4724
|
4741
|
4537
|
4574
|
4653
|
-164
|
-85
|
2088
|
3990
|
970
|
|
|
1306
|
4759
|
4735
|
4759
|
4551
|
4587
|
4653
|
-172
|
-106
|
528696
|
189518
|
23606
|
||
|
1307
|
4775
|
4776
|
4780
|
4587
|
4622
|
4698
|
-153
|
-77
|
480
|
678
|
-10
|
||
|
1308
|
4817
|
4804
|
4804
|
4622
|
4622
|
4741
|
-195
|
-76
|
212
|
368
|
138
|
||
|
1309
|
4836
|
4817
|
4835
|
4630
|
4660
|
4716
|
-176
|
-120
|
3096
|
4978
|
482
|
||
|
1310
|
4869
|
4861
|
4861
|
4670
|
4670
|
4770
|
-199
|
-99
|
18
|
150
|
-6
|
||
|
1311
|
4881
|
4741
|
4741
|
4717
|
4717
|
4719
|
-164
|
-162
|
22
|
70
|
20
|
||
|
1312
|
4917
|
4890
|
4910
|
4701
|
4740
|
4796
|
-177
|
-121
|
102022
|
73930
|
14574
|
||
|
1401
|
4924
|
4900
|
4923
|
4683
|
4749
|
4811
|
-175
|
-113
|
160
|
146
|
2
|
||
|
1402
|
4953
|
4799
|
4801
|
4737
|
4749
|
4779
|
-204
|
-174
|
48
|
36
|
16
|
||
|
1403
|
4960
|
4958
|
4958
|
4800
|
4800
|
4920
|
-160
|
-40
|
14
|
90
|
6
|
||
|
1404
|
4972
|
4930
|
4937
|
4818
|
4818
|
4908
|
-154
|
-64
|
76
|
186
|
36
|
||
|
小计
|
636932
|
274140
|
39834
|
||||||||||
|
螺纹钢
|
1305
|
3522
|
3503
|
3509
|
3465
|
3471
|
3473
|
-51
|
-49
|
4314
|
13626
|
-770
|
|
|
1306
|
3565
|
3605
|
3605
|
3484
|
3505
|
3499
|
-60
|
-66
|
390
|
474
|
-136
|
||
|
1307
|
3593
|
3579
|
3579
|
3522
|
3522
|
3538
|
-71
|
-55
|
46
|
222
|
2
|
||
|
1308
|
3622
|
3562
|
3608
|
3541
|
3541
|
3573
|
-81
|
-49
|
38
|
422
|
-6
|
||
|
1309
|
3650
|
3670
|
3670
|
3564
|
3580
|
3603
|
-70
|
-47
|
14652
|
4232
|
-40
|
||
|
1310
|
3671
|
3653
|
3664
|
3584
|
3600
|
3616
|
-71
|
-55
|
3521808
|
1419388
|
102940
|
||
|
1311
|
3690
|
3659
|
3659
|
3627
|
3635
|
3641
|
-55
|
-49
|
102
|
560
|
-20
|
||
|
1312
|
3713
|
3665
|
3665
|
3665
|
3665
|
3665
|
-48
|
-48
|
2
|
586
|
0
|
||
|
1401
|
3721
|
3701
|
3715
|
3641
|
3657
|
3666
|
-64
|
-55
|
7090
|
13098
|
298
|
||
|
1402
|
3737
|
3690
|
3695
|
3676
|
3676
|
3687
|
-61
|
-50
|
28
|
258
|
-16
|
||
|
1403
|
3763
|
3734
|
3734
|
3687
|
3691
|
3716
|
-72
|
-47
|
14
|
368
|
2
|
||
|
1404
|
3777
|
3745
|
3772
|
3671
|
3695
|
3704
|
-82
|
-73
|
90
|
102
|
56
|
||
|
小计
|
3548574
|
1453336
|
102310
|
||||||||||
