|
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
|
51460
|
52380
|
52880
|
51520
|
52150
|
52330
|
690
|
870
|
16422
|
31486
|
546
|
||
|
1306
|
51300
|
52260
|
52680
|
51600
|
52000
|
52090
|
700
|
790
|
18012
|
58394
|
-2162
|
||
|
1307
|
51150
|
52150
|
52600
|
51500
|
51940
|
52010
|
790
|
860
|
49200
|
92510
|
-5166
|
||
|
1308
|
50980
|
52060
|
52480
|
51280
|
51770
|
51810
|
790
|
830
|
662586
|
281436
|
-34220
|
||
|
1309
|
50900
|
52100
|
52490
|
51220
|
51630
|
51780
|
730
|
880
|
437612
|
253968
|
1686
|
||
|
1310
|
50920
|
52000
|
52510
|
51200
|
51620
|
51780
|
700
|
860
|
52468
|
49842
|
4910
|
||
|
1311
|
50960
|
51900
|
52500
|
51220
|
51580
|
51780
|
620
|
820
|
7302
|
11514
|
378
|
||
|
1312
|
51030
|
52140
|
52530
|
51300
|
51600
|
51830
|
570
|
800
|
1932
|
6326
|
250
|
||
|
1401
|
51080
|
52740
|
52740
|
51280
|
51620
|
51890
|
540
|
810
|
634
|
3246
|
-34
|
||
|
1402
|
51120
|
52270
|
52680
|
50730
|
51730
|
51800
|
610
|
680
|
302
|
1378
|
32
|
||
|
1403
|
51300
|
52000
|
52550
|
51560
|
51890
|
51890
|
590
|
590
|
140
|
1276
|
-24
|
||
|
1404
|
51050
|
52220
|
52620
|
51700
|
51800
|
52030
|
750
|
980
|
82
|
708
|
2
|
||
|
小计
|
1246692
|
792084
|
-33802
|
||||||||||
|
铝
|
1305
|
14555
|
14565
|
14620
|
14565
|
14580
|
14590
|
25
|
35
|
5880
|
28552
|
-3366
|
|
|
1306
|
14605
|
14700
|
14700
|
14615
|
14630
|
14650
|
25
|
45
|
7554
|
56358
|
-1890
|
||
|
1307
|
14635
|
14665
|
14715
|
14640
|
14670
|
14675
|
35
|
40
|
14274
|
55284
|
-4294
|
||
|
1308
|
14655
|
14715
|
14745
|
14645
|
14670
|
14685
|
15
|
30
|
18020
|
47312
|
-3852
|
||
|
1309
|
14660
|
14710
|
14760
|
14655
|
14660
|
14700
|
0
|
40
|
5942
|
20320
|
1436
|
||
|
1310
|
14660
|
14710
|
14735
|
14660
|
14680
|
14705
|
20
|
45
|
852
|
5806
|
420
|
||
|
1311
|
14680
|
14700
|
14780
|
14670
|
14675
|
14720
|
-5
|
40
|
2592
|
5124
|
2158
|
||
|
1312
|
14730
|
14770
|
14770
|
40
|
40
|
422
|
0
|
||||||
|
1401
|
14725
|
14790
|
14790
|
14750
|
14750
|
14770
|
25
|
45
|
4
|
136
|
4
|
||
|
1402
|
14810
|
14855
|
14855
|
45
|
45
|
86
|
0
|
||||||
|
1403
|
14805
|
14815
|
14815
|
14815
|
14815
|
14815
|
10
|
10
|
4
|
22
|
2
|
||
|
1404
|
14835
|
14835
|
14835
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
55122
|
219428
|
-9382
|
||||||||||
|
锌
|
1305
|
14565
|
14645
|
14700
|
14605
|
14630
|
14655
|
65
|
90
|
1698
|
13390
|
-704
|
|
|
1306
|
14615
|
14685
|
14770
|
14675
|
14690
|
14720
|
75
|
105
|
11434
|
40896
|
-4024
|
||
|
1307
|
14670
|
14790
|
14835
|
14730
|
14745
|
14770
|
75
|
100
|
30660
|
106672
|
-6394
|
||
|
1308
|
14715
|
14805
|
14895
|
14770
|
14780
|
14820
|
65
|
105
|
97474
|
104454
|
-838
|
||
|
1309
|
14775
|
14840
|
14955
|
14835
|
14845
|
14885
|
70
|
110
|
17788
|
30824
|
3086
|
||
|
1310
|
14835
|
14965
|
15020
|
14915
|
14920
|
14985
|
85
|
150
|
3174
|
4346
|
1844
|
||
|
1311
|
14890
|
15035
|
15085
|
14990
|
15000
|
15040
|
110
|
150
|
1614
|
2388
|
1112
|
||
|
1312
|
14960
|
15105
|
15110
|
15020
|
15070
|
15080
|
110
|
120
|
20
|
314
|
6
|
||
|
1401
|
15015
|
15085
|
15130
|
15085
|
15120
|
15115
|
105
|
100
|
20
|
218
|
-12
|
||
|
1402
|
15095
|
15265
|
15265
|
15135
|
15190
|
15195
|
95
|
100
|
26
|
150
|
0
|
||
|
1403
|
15115
|
15290
|
15290
|
15220
|
15230
|
15235
|
115
|
120
|
24
|
70
|
8
|
||
|
1404
|
15300
|
15125
|
15125
|
15125
|
15125
|
15125
|
-175
|
-175
|
2
|
8
|
2
|
||
|
小计
|
163934
|
303730
|
-5914
|
||||||||||
|
铅
|
1305
|
13770
|
13855
|
13855
|
13775
|
13800
|
13790
|
30
|
20
|
264
|
1752
|
-52
|
|
|
1306
|
13855
|
13945
|
13990
|
13840
|
13875
|
13880
|
20
|
25
|
188
|
2146
|
38
|
||
|
1307
|
13935
|
14010
|
14070
|
13935
|
13975
|
13975
|
40
|
40
|
94
|
1670
|
28
|
||
|
1308
|
14055
|
14140
|
14140
|
14030
|
14075
|
14045
|
20
|
-10
|
48
|
192
|
6
|
||
|
1309
|
14105
|
14105
|
14105
|
0
|
0
|
22
|
0
|
||||||
|
1310
|
14165
|
14165
|
14165
|
0
|
0
|
6
|
0
|
||||||
|
1311
|
14280
|
14280
|
14280
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
14365
|
14365
|
14365
|
0
|
0
|
4
|
0
|
||||||
|
1401
|
14300
|
14300
|
14300
|
0
|
0
|
0
|
|||||||
|
1402
|
14600
|
14600
|
14600
|
0
|
0
|
0
|
|||||||
|
1403
|
14400
|
14400
|
14900
|
14280
|
14750
|
14645
|
350
|
245
|
30
|
0
|
|||
|
1404
|
14400
|
14400
|
14900
|
14300
|
14900
|
14615
|
500
|
215
|
12
|
0
|
|||
|
小计
|
636
|
5796
|
20
|
||||||||||
|
黄金
|
1305
|
289.39
|
300.08
|
300.08
|
292.84
|
292.84
|
297.07
|
3.45
|
7.68
|
28
|
18
|
-2
|
|
|
1306
|
287.79
|
295.84
|
298.88
|
293.97
|
294.68
|
296.04
|
6.89
|
8.25
|
50680
|
29112
|
-5316
|
||
|
1307
|
287.44
|
294.26
|
295.26
|
294.26
|
295.26
|
294.76
|
7.82
|
7.32
|
4
|
90
|
0
|
||
|
1308
|
286.66
|
296.59
|
298.01
|
294.06
|
295.02
|
295.34
|
8.36
|
8.68
|
52
|
204
|
-16
|
||
|
1309
|
289.06
|
293.00
|
298.87
|
293.00
|
296.21
|
297.03
|
7.15
|
7.97
|
208
|
480
|
4
|
||
|
1310
|
288.44
|
298.81
|
298.81
|
297.53
|
298.00
|
298.11
|
9.56
|
9.67
|
6
|
50
|
0
|
||
|
1311
|
289.42
|
297.68
|
298.74
|
295.00
|
295.00
|
297.35
|
5.58
|
7.93
|
12
|
58
|
4
|
||
|
1312
|
289.49
|
297.54
|
299.77
|
295.78
|
296.15
|
297.48
|
6.66
|
7.99
|
82926
|
77874
|
526
|
||
|
1401
|
290.35
|
300.56
|
300.56
|
296.32
|
296.99
|
297.84
|
6.64
|
7.49
|
26
|
36
|
4
|
||
|
1402
|
290.24
|
298.29
|
300.20
|
298.29
|
300.20
|
299.09
|
9.96
|
8.85
|
6
|
4
|
0
|
||
|
1403
|
291.35
|
300.99
|
300.99
|
300.99
|
300.99
|
300.99
|
9.64
|
9.64
|
2
|
10
|
-2
|
||
|
1404
|
289.99
|
301.13
|
301.13
|
298.60
|
298.60
|
299.59
|
8.61
|
9.60
|
10
|
34
|
-6
|
||
|
小计
|
133960
|
107970
|
-4804
|
||||||||||
|
白银
|
1305
|
4686
|
4974
|
4992
|
4862
|
4886
|
4909
|
200
|
223
|
800
|
4908
|
340
|
|
|
1306
|
4702
|
4943
|
5030
|
4873
|
4885
|
4937
|
183
|
235
|
406698
|
124786
|
-19028
|
||
|
1307
|
4731
|
5020
|
5024
|
4908
|
4910
|
4966
|
179
|
235
|
370
|
816
|
-90
|
||
|
1308
|
4760
|
5053
|
5053
|
4931
|
4954
|
4947
|
194
|
187
|
390
|
350
|
22
|
||
|
1309
|
4776
|
5003
|
5098
|
4946
|
4957
|
5028
|
181
|
252
|
3420
|
4760
|
-534
|
||
|
1310
|
4811
|
5099
|
5099
|
4980
|
4993
|
5035
|
182
|
224
|
34
|
202
|
-10
|
||
|
1311
|
4835
|
5100
|
5121
|
5006
|
5006
|
5092
|
171
|
257
|
22
|
54
|
-8
|
||
|
1312
|
4841
|
5179
|
5179
|
5012
|
5032
|
5094
|
191
|
253
|
130476
|
72076
|
-958
|
||
|
1401
|
4850
|
5187
|
5189
|
5058
|
5071
|
5153
|
221
|
303
|
196
|
114
|
-6
|
||
|
1402
|
4938
|
5269
|
5269
|
5080
|
5080
|
5177
|
142
|
239
|
16
|
36
|
-2
|
||
|
1403
|
4914
|
5249
|
5249
|
5098
|
5126
|
5184
|
212
|
270
|
232
|
1090
|
54
|
||
|
1404
|
4923
|
5200
|
5236
|
5106
|
5140
|
5177
|
217
|
254
|
156
|
148
|
-14
|
||
|
小计
|
542810
|
209340
|
-20234
|
||||||||||
|
螺纹钢
|
1305
|
3472
|
3488
|
3500
|
3418
|
3500
|
3451
|
28
|
-21
|
4854
|
12540
|
34
|
|
|
1306
|
3549
|
3538
|
3557
|
3484
|
3503
|
3530
|
-46
|
-19
|
192
|
476
|
-6
|
||
|
1307
|
3562
|
3572
|
3585
|
3521
|
3551
|
3547
|
-11
|
-15
|
54
|
152
|
-20
|
||
|
1308
|
3602
|
3641
|
3653
|
3562
|
3573
|
3617
|
-29
|
15
|
48
|
516
|
-4
|
||
|
1309
|
3624
|
3635
|
3670
|
3590
|
3592
|
3622
|
-32
|
-2
|
10312
|
3992
|
-102
|
||
|
1310
|
3646
|
3671
|
3683
|
3600
|
3600
|
3636
|
-46
|
-10
|
2970358
|
1354180
|
-572
|
||
|
1311
|
3678
|
3682
|
3715
|
3636
|
3636
|
3677
|
-42
|
-1
|
212
|
554
|
0
|
||
|
1312
|
3683
|
3724
|
3724
|
3683
|
3683
|
3697
|
0
|
14
|
14
|
578
|
-4
|
||
|
1401
|
3699
|
3718
|
3742
|
3670
|
3673
|
3700
|
-26
|
1
|
5486
|
13416
|
316
|
||
|
1402
|
3733
|
3696
|
3700
|
3696
|
3700
|
3698
|
-33
|
-35
|
4
|
262
|
2
|
||
|
1403
|
3755
|
3779
|
3785
|
3738
|
3738
|
3771
|
-17
|
16
|
26
|
334
|
-2
|
||
|
1404
|
3749
|
3780
|
3780
|
3736
|
3757
|
3756
|
8
|
7
|
14
|
116
|
0
|
||
|
小计
|
2991574
|
1387116
|
-358
|
||||||||||
