|
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
|
53150
|
53100
|
53500
|
52990
|
53490
|
53240
|
340
|
90
|
9280
|
22160
|
-2150
|
||
|
1306
|
52970
|
52820
|
53310
|
52730
|
53300
|
53010
|
330
|
40
|
10968
|
56714
|
16
|
||
|
1307
|
52890
|
52610
|
53250
|
52610
|
53170
|
52890
|
280
|
0
|
16242
|
75538
|
-2778
|
||
|
1308
|
52800
|
52520
|
53160
|
52510
|
53110
|
52800
|
310
|
0
|
105470
|
154350
|
-4066
|
||
|
1309
|
52680
|
52380
|
53100
|
52380
|
53050
|
52680
|
370
|
0
|
781126
|
286868
|
-6458
|
||
|
1310
|
52650
|
52360
|
53060
|
52320
|
52980
|
52640
|
330
|
-10
|
74610
|
72710
|
-5290
|
||
|
1311
|
52590
|
52400
|
53000
|
52300
|
52950
|
52570
|
360
|
-20
|
6240
|
17372
|
-212
|
||
|
1312
|
52620
|
52380
|
52990
|
52380
|
52970
|
52670
|
350
|
50
|
1772
|
6598
|
-54
|
||
|
1401
|
52690
|
52410
|
53020
|
52390
|
52930
|
52590
|
240
|
-100
|
284
|
3274
|
26
|
||
|
1402
|
52710
|
52540
|
52930
|
52470
|
52920
|
52670
|
210
|
-40
|
112
|
1356
|
-2
|
||
|
1403
|
52810
|
52710
|
53170
|
52500
|
53060
|
52750
|
250
|
-60
|
60
|
1264
|
-12
|
||
|
1404
|
52730
|
53190
|
53190
|
52600
|
53100
|
52910
|
370
|
180
|
186
|
828
|
36
|
||
|
小计
|
1006350
|
699032
|
-20944
|
||||||||||
|
铝
|
1305
|
14525
|
14500
|
14550
|
14500
|
14550
|
14525
|
25
|
0
|
1730
|
24880
|
-730
|
|
|
1306
|
14560
|
14545
|
14580
|
14540
|
14580
|
14560
|
20
|
0
|
2250
|
51286
|
-1118
|
||
|
1307
|
14590
|
14550
|
14625
|
14550
|
14615
|
14600
|
25
|
10
|
3598
|
52068
|
-444
|
||
|
1308
|
14620
|
14600
|
14670
|
14595
|
14665
|
14635
|
45
|
15
|
10134
|
57924
|
-2878
|
||
|
1309
|
14645
|
14610
|
14695
|
14610
|
14695
|
14660
|
50
|
15
|
4014
|
26022
|
126
|
||
|
1310
|
14655
|
14655
|
14745
|
14650
|
14735
|
14690
|
80
|
35
|
1554
|
6876
|
-44
|
||
|
1311
|
14680
|
14695
|
14750
|
14690
|
14750
|
14705
|
70
|
25
|
448
|
6360
|
296
|
||
|
1312
|
14690
|
14720
|
14765
|
14720
|
14765
|
14725
|
75
|
35
|
50
|
594
|
26
|
||
|
1401
|
14720
|
14780
|
14780
|
14780
|
14780
|
14780
|
60
|
60
|
4
|
180
|
-4
|
||
|
1402
|
14725
|
14775
|
14800
|
14775
|
14800
|
14795
|
75
|
70
|
12
|
98
|
-2
|
||
|
1403
|
14770
|
14770
|
14770
|
0
|
0
|
22
|
0
|
||||||
|
1404
|
14700
|
14700
|
14700
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
23794
|
226316
|
-4772
|
||||||||||
|
锌
|
1305
|
14565
|
14555
|
14590
|
14540
|
14565
|
14560
|
0
|
-5
|
2500
|
9100
|
-480
|
|
|
1306
|
14550
|
14520
|
14600
|
14510
|
14600
|
14575
|
50
|
25
|
3214
|
31454
|
-1484
|
||
|
1307
|
14585
|
14550
|
14640
|
14545
|
14640
|
14595
|
55
|
10
|
10092
|
89558
|
-3254
|
||
|
1308
|
14620
|
14590
|
14675
|
14565
|
14675
|
14625
|
55
|
5
|
62804
|
142324
|
4610
|
||
|
1309
|
14675
|
14615
|
14735
|
14610
|
14730
|
14675
|
55
|
0
|
21980
|
62040
|
7020
|
||
|
1310
|
14725
|
14700
|
14760
|
14690
|
14755
|
14715
|
30
|
-10
|
2442
|
10746
|
970
|
||
|
1311
|
14755
|
14680
|
14780
|
14680
|
14780
|
14750
|
25
|
-5
|
932
|
4228
|
644
|
||
|
1312
|
14850
|
14845
|
14845
|
14755
|
14820
|
14815
|
-30
|
-35
|
244
|
428
|
140
|
||
|
1401
|
14875
|
14840
|
14890
|
14805
|
14890
|
14840
|
15
|
-35
|
60
|
274
|
42
|
||
|
1402
|
14920
|
14935
|
14935
|
14925
|
14925
|
14925
|
5
|
5
|
10
|
150
|
0
|
||
|
1403
|
15060
|
14990
|
15035
|
14965
|
15020
|
15000
|
-40
|
-60
|
28
|
76
|
10
|
||
|
1404
|
15080
|
15040
|
15040
|
15040
|
15040
|
15040
|
-40
|
-40
|
4
|
12
|
0
|
||
|
小计
|
104310
|
350390
|
8218
|
||||||||||
|
铅
|
1305
|
13790
|
13780
|
13830
|
13780
|
13800
|
13805
|
10
|
15
|
46
|
1704
|
-14
|
|
|
1306
|
13840
|
13900
|
13925
|
13835
|
13885
|
13880
|
45
|
40
|
118
|
2040
|
6
|
||
|
1307
|
13910
|
13970
|
13980
|
13930
|
13980
|
13950
|
70
|
40
|
78
|
1856
|
18
|
||
|
1308
|
14000
|
14070
|
14070
|
14070
|
14070
|
14070
|
70
|
70
|
2
|
472
|
2
|
||
|
1309
|
14100
|
14150
|
14155
|
14100
|
14155
|
14120
|
55
|
20
|
20
|
194
|
18
|
||
|
1310
|
14270
|
14290
|
14290
|
20
|
20
|
6
|
0
|
||||||
|
1311
|
14350
|
14370
|
14370
|
20
|
20
|
4
|
0
|
||||||
|
1312
|
14440
|
14460
|
14460
|
20
|
20
|
2
|
0
|
||||||
|
1401
|
14235
|
14235
|
14235
|
0
|
0
|
0
|
|||||||
|
1402
|
14675
|
14695
|
14695
|
20
|
20
|
0
|
|||||||
|
1403
|
14720
|
14740
|
14740
|
20
|
20
|
0
|
|||||||
|
1404
|
14690
|
14710
|
14710
|
20
|
20
|
0
|
|||||||
|
小计
|
264
|
6278
|
30
|
||||||||||
|
黄金
|
1305
|
293.03
|
293.03
|
293.03
|
293.03
|
293.03
|
293.03
|
0.00
|
0.00
|
6
|
6
|
0
|
|
|
1306
|
291.57
|
289.27
|
291.27
|
288.10
|
290.80
|
289.66
|
-0.77
|
-1.91
|
14130
|
21338
|
-1860
|
||
|
1307
|
290.60
|
288.81
|
290.46
|
288.27
|
290.00
|
289.41
|
-0.60
|
-1.19
|
24
|
58
|
-2
|
||
|
1308
|
291.40
|
291.40
|
291.40
|
0.00
|
0.00
|
194
|
0
|
||||||
|
1309
|
291.22
|
288.30
|
290.38
|
286.97
|
289.99
|
288.94
|
-1.23
|
-2.28
|
194
|
486
|
16
|
||
|
1310
|
290.75
|
288.54
|
289.88
|
288.54
|
289.88
|
288.95
|
-0.87
|
-1.80
|
64
|
46
|
4
|
||
|
1311
|
289.55
|
287.92
|
289.35
|
287.92
|
289.35
|
288.45
|
-0.20
|
-1.10
|
18
|
76
|
6
|
||
|
1312
|
291.81
|
289.00
|
290.85
|
287.20
|
290.27
|
289.25
|
-1.54
|
-2.56
|
124912
|
104658
|
-6868
|
||
|
1401
|
292.82
|
288.14
|
290.42
|
288.14
|
289.96
|
289.22
|
-2.86
|
-3.60
|
14
|
58
|
4
|
||
|
1402
|
294.05
|
290.44
|
290.44
|
-3.61
|
-3.61
|
4
|
0
|
||||||
|
1403
|
292.37
|
288.78
|
288.78
|
-3.59
|
-3.59
|
18
|
0
|
||||||
|
1404
|
291.97
|
288.38
|
288.38
|
-3.59
|
-3.59
|
32
|
0
|
||||||
|
小计
|
139362
|
126974
|
-8700
|
||||||||||
|
白银
|
1305
|
4742
|
4756
|
4780
|
4709
|
4767
|
4756
|
25
|
14
|
1056
|
6676
|
540
|
|
|
1306
|
4759
|
4759
|
4803
|
4732
|
4787
|
4770
|
28
|
11
|
138318
|
90268
|
-15958
|
||
|
1307
|
4769
|
4768
|
4822
|
4755
|
4810
|
4790
|
41
|
21
|
230
|
890
|
-56
|
||
|
1308
|
4808
|
4833
|
4833
|
4798
|
4798
|
4826
|
-10
|
18
|
24
|
362
|
10
|
||
|
1309
|
4813
|
4786
|
4849
|
4783
|
4842
|
4814
|
29
|
1
|
1650
|
4684
|
-282
|
||
|
1310
|
4841
|
4808
|
4855
|
4784
|
4850
|
4827
|
9
|
-14
|
142
|
264
|
-24
|
||
|
1311
|
4852
|
4853
|
4888
|
4844
|
4888
|
4862
|
36
|
10
|
30
|
82
|
14
|
||
|
1312
|
4856
|
4860
|
4904
|
4832
|
4882
|
4866
|
26
|
10
|
456092
|
192834
|
-9578
|
||
|
1401
|
4844
|
4848
|
4908
|
4830
|
4907
|
4886
|
63
|
42
|
124
|
112
|
-26
|
||
|
1402
|
4936
|
4936
|
4936
|
0
|
0
|
78
|
0
|
||||||
|
1403
|
4916
|
4932
|
4947
|
4914
|
4914
|
4930
|
-2
|
14
|
46
|
1550
|
2
|
||
|
1404
|
4944
|
4944
|
4972
|
4923
|
4961
|
4943
|
17
|
-1
|
40
|
160
|
0
|
||
|
小计
|
597752
|
297960
|
-25358
|
||||||||||
|
螺纹钢
|
1305
|
3475
|
3480
|
3480
|
3477
|
3478
|
3478
|
3
|
3
|
300
|
9180
|
0
|
|
|
1306
|
3487
|
3491
|
3506
|
3491
|
3506
|
3499
|
19
|
12
|
22
|
388
|
-10
|
||
|
1307
|
3589
|
3589
|
3589
|
0
|
0
|
146
|
0
|
||||||
|
1308
|
3603
|
3606
|
3628
|
3605
|
3620
|
3617
|
17
|
14
|
38
|
486
|
-30
|
||
|
1309
|
3613
|
3615
|
3663
|
3612
|
3663
|
3638
|
50
|
25
|
7640
|
3976
|
304
|
||
|
1310
|
3627
|
3625
|
3670
|
3622
|
3669
|
3646
|
42
|
19
|
2720554
|
1506188
|
-17106
|
||
|
1311
|
3647
|
3647
|
3688
|
3647
|
3677
|
3668
|
30
|
21
|
152
|
442
|
-32
|
||
|
1312
|
3665
|
3695
|
3695
|
3695
|
3695
|
3695
|
30
|
30
|
2
|
582
|
2
|
||
|
1401
|
3687
|
3681
|
3725
|
3681
|
3725
|
3703
|
38
|
16
|
10494
|
21718
|
984
|
||
|
1402
|
3699
|
3740
|
3740
|
3740
|
3740
|
3740
|
41
|
41
|
10
|
264
|
-10
|
||
|
1403
|
3749
|
3772
|
3772
|
3753
|
3759
|
3766
|
10
|
17
|
22
|
334
|
2
|
||
|
1404
|
3791
|
3792
|
3799
|
3770
|
3777
|
3782
|
-14
|
-9
|
144
|
210
|
-64
|
||
|
小计
|
2739378
|
1543914
|
-15960
|
||||||||||
