|
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
|
||
|
1306
|
52890
|
52530
|
52890
|
52180
|
52670
|
52520
|
-220
|
-370
|
21536
|
53812
|
-2632
|
||
|
1307
|
52670
|
52330
|
52750
|
51990
|
52450
|
52380
|
-220
|
-290
|
13558
|
68232
|
306
|
||
|
1308
|
52570
|
52170
|
52610
|
51850
|
52270
|
52200
|
-300
|
-370
|
49410
|
124198
|
-1666
|
||
|
1309
|
52410
|
52010
|
52480
|
51660
|
52150
|
52060
|
-260
|
-350
|
759762
|
300668
|
-1340
|
||
|
1310
|
52350
|
51960
|
52380
|
51580
|
52080
|
51980
|
-270
|
-370
|
114896
|
98234
|
4344
|
||
|
1311
|
52250
|
51850
|
52360
|
51570
|
52050
|
51950
|
-200
|
-300
|
7712
|
21502
|
578
|
||
|
1312
|
52380
|
51920
|
52330
|
51590
|
52020
|
51970
|
-360
|
-410
|
1982
|
10142
|
34
|
||
|
1401
|
52250
|
51970
|
52370
|
51600
|
52080
|
51980
|
-170
|
-270
|
384
|
3812
|
18
|
||
|
1402
|
52290
|
52030
|
52400
|
51670
|
52040
|
52140
|
-250
|
-150
|
568
|
1366
|
-4
|
||
|
1403
|
52380
|
52000
|
52410
|
51720
|
52180
|
52040
|
-200
|
-340
|
114
|
1242
|
-6
|
||
|
1404
|
52270
|
52110
|
52400
|
51750
|
51970
|
52160
|
-300
|
-110
|
254
|
994
|
-82
|
||
|
1405
|
52270
|
52270
|
0
|
0
|
0
|
||||||||
|
小计
|
970176
|
684202
|
-450
|
||||||||||
|
铝
|
1306
|
14545
|
14540
|
14545
|
14510
|
14545
|
14520
|
0
|
-25
|
4574
|
41774
|
-2720
|
|
|
1307
|
14555
|
14540
|
14545
|
14500
|
14520
|
14515
|
-35
|
-40
|
3008
|
48016
|
-432
|
||
|
1308
|
14570
|
14570
|
14570
|
14500
|
14525
|
14520
|
-45
|
-50
|
6680
|
65632
|
864
|
||
|
1309
|
14590
|
14585
|
14585
|
14525
|
14540
|
14540
|
-50
|
-50
|
6362
|
33848
|
1862
|
||
|
1310
|
14600
|
14625
|
14625
|
14545
|
14550
|
14555
|
-50
|
-45
|
2238
|
10838
|
1388
|
||
|
1311
|
14610
|
14590
|
14590
|
14565
|
14570
|
14580
|
-40
|
-30
|
762
|
7378
|
472
|
||
|
1312
|
14645
|
14600
|
14605
|
14600
|
14600
|
14600
|
-45
|
-45
|
46
|
800
|
4
|
||
|
1401
|
14705
|
14660
|
14660
|
14660
|
14660
|
14660
|
-45
|
-45
|
2
|
178
|
0
|
||
|
1402
|
14810
|
14810
|
14810
|
0
|
0
|
98
|
0
|
||||||
|
1403
|
14715
|
14715
|
14715
|
0
|
0
|
18
|
0
|
||||||
|
1404
|
14785
|
14785
|
14785
|
0
|
0
|
8
|
0
|
||||||
|
1405
|
14785
|
14785
|
0
|
0
|
0
|
||||||||
|
小计
|
23672
|
208588
|
1438
|
||||||||||
|
锌
|
1306
|
14415
|
14330
|
14380
|
14265
|
14325
|
14320
|
-90
|
-95
|
3774
|
22030
|
-1190
|
|
|
1307
|
14410
|
14380
|
14390
|
14270
|
14335
|
14315
|
-75
|
-95
|
18020
|
76810
|
-4680
|
||
|
1308
|
14445
|
14370
|
14430
|
14305
|
14370
|
14365
|
-75
|
-80
|
52372
|
150434
|
-1532
|
||
|
1309
|
14470
|
14385
|
14465
|
14345
|
14400
|
14395
|
-70
|
-75
|
62248
|
112018
|
19184
|
||
|
1310
|
14515
|
14450
|
14495
|
14360
|
14435
|
14430
|
-80
|
-85
|
4954
|
17580
|
1992
|
||
|
1311
|
14565
|
14435
|
14520
|
14420
|
14460
|
14475
|
-105
|
-90
|
1476
|
5102
|
968
|
||
|
1312
|
14600
|
14530
|
14560
|
14470
|
14505
|
14525
|
-95
|
-75
|
180
|
742
|
102
|
||
|
1401
|
14675
|
14550
|
14625
|
14550
|
14625
|
14575
|
-50
|
-100
|
6
|
306
|
0
|
||
|
1402
|
14725
|
14605
|
14630
|
14605
|
14630
|
14610
|
-95
|
-115
|
8
|
140
|
-2
|
||
|
1403
|
14735
|
14800
|
14800
|
14610
|
14650
|
14670
|
-85
|
-65
|
22
|
104
|
6
|
||
|
1404
|
14800
|
14705
|
14710
|
14705
|
14710
|
14705
|
-90
|
-95
|
14
|
24
|
12
|
||
|
1405
|
14800
|
14800
|
0
|
0
|
0
|
||||||||
|
小计
|
143074
|
385290
|
14860
|
||||||||||
|
铅
|
1306
|
13755
|
13735
|
13770
|
13700
|
13770
|
13740
|
15
|
-15
|
100
|
2158
|
-38
|
|
|
1307
|
13800
|
13810
|
13840
|
13705
|
13840
|
13785
|
40
|
-15
|
308
|
2130
|
68
|
||
|
1308
|
13885
|
13920
|
13925
|
13860
|
13925
|
13880
|
40
|
-5
|
42
|
528
|
16
|
||
|
1309
|
13945
|
13925
|
13950
|
13925
|
13950
|
13935
|
5
|
-10
|
16
|
274
|
6
|
||
|
1310
|
14175
|
14120
|
14120
|
-55
|
-55
|
6
|
0
|
||||||
|
1311
|
14220
|
14220
|
14220
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
14275
|
14265
|
14265
|
-10
|
-10
|
2
|
0
|
||||||
|
1401
|
14075
|
14075
|
14075
|
0
|
0
|
0
|
|||||||
|
1402
|
14510
|
14500
|
14500
|
-10
|
-10
|
0
|
|||||||
|
1403
|
14555
|
14545
|
14545
|
-10
|
-10
|
0
|
|||||||
|
1404
|
14525
|
14515
|
14515
|
-10
|
-10
|
0
|
|||||||
|
1405
|
14525
|
14525
|
0
|
0
|
0
|
||||||||
|
小计
|
466
|
5102
|
52
|
||||||||||
|
黄金
|
1306
|
284.68
|
279.08
|
280.65
|
279.08
|
279.73
|
279.77
|
-4.95
|
-4.91
|
11052
|
9664
|
-3752
|
|
|
1307
|
284.52
|
281.20
|
281.20
|
275.69
|
279.22
|
279.34
|
-5.30
|
-5.18
|
16
|
58
|
2
|
||
|
1308
|
283.11
|
280.14
|
280.14
|
279.01
|
279.98
|
279.51
|
-3.13
|
-3.60
|
36
|
184
|
-6
|
||
|
1309
|
283.92
|
279.87
|
279.87
|
277.90
|
277.90
|
279.11
|
-6.02
|
-4.81
|
286
|
406
|
-28
|
||
|
1310
|
282.54
|
277.75
|
277.75
|
-4.79
|
-4.79
|
56
|
0
|
||||||
|
1311
|
282.21
|
277.42
|
277.42
|
-4.79
|
-4.79
|
92
|
0
|
||||||
|
1312
|
283.79
|
278.02
|
280.00
|
277.53
|
278.18
|
278.58
|
-5.61
|
-5.21
|
104736
|
111370
|
138
|
||
|
1401
|
285.14
|
279.22
|
279.22
|
278.00
|
278.83
|
278.70
|
-6.31
|
-6.44
|
14
|
58
|
6
|
||
|
1402
|
284.69
|
278.97
|
279.98
|
278.97
|
279.45
|
279.52
|
-5.24
|
-5.17
|
8
|
6
|
-2
|
||
|
1403
|
284.03
|
278.87
|
278.87
|
-5.16
|
-5.16
|
32
|
0
|
||||||
|
1404
|
286.08
|
280.50
|
280.76
|
280.02
|
280.02
|
280.42
|
-6.06
|
-5.66
|
12
|
46
|
-2
|
||
|
1405
|
274.34
|
274.34
|
274.34
|
274.34
|
274.34
|
0.00
|
0.00
|
2
|
2
|
2
|
|||
|
小计
|
116162
|
121974
|
-3642
|
||||||||||
|
白银
|
1306
|
4674
|
4578
|
4605
|
4551
|
4573
|
4576
|
-101
|
-98
|
56148
|
69780
|
-1806
|
|
|
1307
|
4699
|
4611
|
4624
|
4572
|
4588
|
4591
|
-111
|
-108
|
130
|
1134
|
4
|
||
|
1308
|
4692
|
4610
|
4625
|
4580
|
4625
|
4604
|
-67
|
-88
|
12
|
336
|
-8
|
||
|
1309
|
4718
|
4601
|
4650
|
4597
|
4620
|
4624
|
-98
|
-94
|
2680
|
5422
|
122
|
||
|
1310
|
4741
|
4638
|
4654
|
4617
|
4625
|
4630
|
-116
|
-111
|
80
|
294
|
2
|
||
|
1311
|
4775
|
4652
|
4652
|
4640
|
4645
|
4644
|
-130
|
-131
|
8
|
68
|
4
|
||
|
1312
|
4760
|
4659
|
4690
|
4624
|
4656
|
4657
|
-104
|
-103
|
570488
|
275932
|
17230
|
||
|
1401
|
4791
|
4707
|
4707
|
4647
|
4667
|
4676
|
-124
|
-115
|
112
|
148
|
10
|
||
|
1402
|
4775
|
4721
|
4721
|
4665
|
4665
|
4692
|
-110
|
-83
|
28
|
82
|
-14
|
||
|
1403
|
4825
|
4660
|
4741
|
4660
|
4687
|
4692
|
-138
|
-133
|
24
|
1548
|
8
|
||
|
1404
|
4826
|
4759
|
4759
|
4705
|
4707
|
4722
|
-119
|
-104
|
214
|
258
|
84
|
||
|
1405
|
4826
|
4826
|
0
|
0
|
0
|
||||||||
|
小计
|
629924
|
355002
|
15636
|
||||||||||
|
螺纹钢
|
1306
|
3460
|
3420
|
3438
|
3407
|
3413
|
3418
|
-47
|
-42
|
82
|
230
|
-8
|
|
|
1307
|
3543
|
3501
|
3529
|
3501
|
3528
|
3520
|
-15
|
-23
|
44
|
124
|
-12
|
||
|
1308
|
3582
|
3545
|
3569
|
3521
|
3548
|
3551
|
-34
|
-31
|
180
|
426
|
-122
|
||
|
1309
|
3584
|
3553
|
3584
|
3526
|
3552
|
3556
|
-32
|
-28
|
17088
|
6124
|
934
|
||
|
1310
|
3595
|
3552
|
3582
|
3526
|
3549
|
3555
|
-46
|
-40
|
3824096
|
1907684
|
108522
|
||
|
1311
|
3638
|
3574
|
3604
|
3561
|
3579
|
3591
|
-59
|
-47
|
128
|
440
|
34
|
||
|
1312
|
3652
|
3593
|
3624
|
3559
|
3598
|
3588
|
-54
|
-64
|
90
|
622
|
16
|
||
|
1401
|
3643
|
3598
|
3629
|
3578
|
3597
|
3605
|
-46
|
-38
|
47548
|
60040
|
9258
|
||
|
1402
|
3660
|
3632
|
3632
|
-28
|
-28
|
264
|
0
|
||||||
|
1403
|
3714
|
3669
|
3705
|
3644
|
3665
|
3671
|
-49
|
-43
|
18
|
330
|
-2
|
||
|
1404
|
3722
|
3690
|
3719
|
3668
|
3719
|
3692
|
-3
|
-30
|
26
|
232
|
4
|
||
|
1405
|
3700
|
3793
|
3680
|
3695
|
3707
|
0
|
0
|
42
|
24
|
24
|
|||
|
小计
|
3889342
|
1976540
|
118648
|
||||||||||
