|
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
|
53120
|
53350
|
53430
|
52950
|
53020
|
53110
|
-100
|
-10
|
19750
|
51140
|
-1136
|
||
|
1307
|
53000
|
53150
|
53270
|
52720
|
52820
|
52950
|
-180
|
-50
|
9928
|
64834
|
-2356
|
||
|
1308
|
52810
|
53030
|
53130
|
52570
|
52700
|
52800
|
-110
|
-10
|
29000
|
117214
|
-2228
|
||
|
1309
|
52680
|
52880
|
53000
|
52390
|
52530
|
52640
|
-150
|
-40
|
648316
|
283872
|
-7342
|
||
|
1310
|
52630
|
52800
|
52940
|
52300
|
52410
|
52530
|
-220
|
-100
|
174770
|
129232
|
29752
|
||
|
1311
|
52560
|
52760
|
52920
|
52250
|
52340
|
52480
|
-220
|
-80
|
13560
|
22662
|
1748
|
||
|
1312
|
52570
|
52860
|
52900
|
52250
|
52360
|
52480
|
-210
|
-90
|
3758
|
11576
|
1360
|
||
|
1401
|
52560
|
52900
|
52900
|
52250
|
52350
|
52490
|
-210
|
-70
|
476
|
3952
|
124
|
||
|
1402
|
52720
|
52880
|
52900
|
52340
|
52470
|
52530
|
-250
|
-190
|
116
|
1368
|
-2
|
||
|
1403
|
52580
|
52950
|
52970
|
52340
|
52540
|
52540
|
-40
|
-40
|
90
|
1256
|
24
|
||
|
1404
|
52610
|
52490
|
52680
|
52430
|
52500
|
52530
|
-110
|
-80
|
42
|
1008
|
12
|
||
|
1405
|
52650
|
52430
|
52850
|
52430
|
52580
|
52600
|
-70
|
-50
|
8
|
2
|
0
|
||
|
小计
|
899814
|
688116
|
19956
|
||||||||||
|
铝
|
1306
|
14550
|
14545
|
14575
|
14540
|
14575
|
14555
|
25
|
5
|
3560
|
37050
|
-2340
|
|
|
1307
|
14545
|
14540
|
14560
|
14525
|
14545
|
14550
|
0
|
5
|
3638
|
45634
|
-1316
|
||
|
1308
|
14545
|
14550
|
14560
|
14520
|
14550
|
14545
|
5
|
0
|
4296
|
66284
|
106
|
||
|
1309
|
14570
|
14565
|
14575
|
14530
|
14555
|
14555
|
-15
|
-15
|
4606
|
37594
|
1004
|
||
|
1310
|
14575
|
14570
|
14590
|
14550
|
14555
|
14560
|
-20
|
-15
|
1746
|
12288
|
1186
|
||
|
1311
|
14595
|
14580
|
14580
|
14580
|
14580
|
14580
|
-15
|
-15
|
26
|
7456
|
0
|
||
|
1312
|
14600
|
14600
|
14600
|
14585
|
14585
|
14590
|
-15
|
-10
|
28
|
928
|
20
|
||
|
1401
|
14660
|
14600
|
14600
|
14595
|
14595
|
14595
|
-65
|
-65
|
20
|
198
|
20
|
||
|
1402
|
14810
|
14680
|
14680
|
-130
|
-130
|
98
|
0
|
||||||
|
1403
|
14715
|
14715
|
14715
|
0
|
0
|
18
|
0
|
||||||
|
1404
|
14785
|
14800
|
14800
|
14640
|
14730
|
14720
|
-55
|
-65
|
10
|
10
|
2
|
||
|
1405
|
14785
|
14785
|
14785
|
0
|
0
|
0
|
|||||||
|
小计
|
17930
|
207558
|
-1318
|
||||||||||
|
锌
|
1306
|
14365
|
14355
|
14365
|
14300
|
14350
|
14325
|
-15
|
-40
|
2878
|
20030
|
-630
|
|
|
1307
|
14365
|
14385
|
14390
|
14300
|
14360
|
14335
|
-5
|
-30
|
6856
|
71824
|
-2472
|
||
|
1308
|
14400
|
14420
|
14445
|
14330
|
14375
|
14360
|
-25
|
-40
|
24962
|
144228
|
-3780
|
||
|
1309
|
14445
|
14460
|
14470
|
14355
|
14400
|
14395
|
-45
|
-50
|
84796
|
139112
|
10962
|
||
|
1310
|
14490
|
14495
|
14530
|
14385
|
14465
|
14430
|
-25
|
-60
|
7844
|
21204
|
1712
|
||
|
1311
|
14530
|
14530
|
14530
|
14445
|
14490
|
14480
|
-40
|
-50
|
128
|
5082
|
-16
|
||
|
1312
|
14555
|
14505
|
14605
|
14405
|
14525
|
14495
|
-30
|
-60
|
1164
|
1150
|
316
|
||
|
1401
|
14635
|
14600
|
14625
|
14505
|
14625
|
14570
|
-10
|
-65
|
38
|
312
|
2
|
||
|
1402
|
14665
|
14600
|
14600
|
14600
|
14600
|
14600
|
-65
|
-65
|
2
|
140
|
0
|
||
|
1403
|
14720
|
14625
|
14690
|
14605
|
14690
|
14640
|
-30
|
-80
|
6
|
106
|
2
|
||
|
1404
|
14795
|
14695
|
14705
|
14695
|
14705
|
14700
|
-90
|
-95
|
4
|
22
|
-2
|
||
|
1405
|
14800
|
14800
|
14800
|
0
|
0
|
0
|
|||||||
|
小计
|
128678
|
403210
|
6094
|
||||||||||
|
铅
|
1306
|
13650
|
13800
|
13800
|
13765
|
13785
|
13780
|
135
|
130
|
32
|
2144
|
0
|
|
|
1307
|
13830
|
13990
|
13990
|
13800
|
13810
|
13820
|
-20
|
-10
|
136
|
2118
|
-4
|
||
|
1308
|
13930
|
13915
|
13945
|
13900
|
13920
|
13915
|
-10
|
-15
|
34
|
600
|
-2
|
||
|
1309
|
13970
|
14000
|
14000
|
13945
|
13945
|
13955
|
-25
|
-15
|
52
|
330
|
32
|
||
|
1310
|
14085
|
14045
|
14045
|
14030
|
14030
|
14035
|
-55
|
-50
|
6
|
12
|
2
|
||
|
1311
|
14180
|
14180
|
14180
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
14225
|
13950
|
14195
|
13950
|
14195
|
14070
|
-30
|
-155
|
4
|
4
|
2
|
||
|
1401
|
14075
|
14075
|
14075
|
0
|
0
|
0
|
|||||||
|
1402
|
14460
|
14300
|
14300
|
-160
|
-160
|
0
|
|||||||
|
1403
|
14505
|
14345
|
14345
|
-160
|
-160
|
0
|
|||||||
|
1404
|
14475
|
14315
|
14315
|
-160
|
-160
|
0
|
|||||||
|
1405
|
14515
|
14515
|
14515
|
0
|
0
|
0
|
|||||||
|
小计
|
264
|
5212
|
30
|
||||||||||
|
黄金
|
1306
|
279.24
|
271.38
|
274.07
|
271.27
|
273.02
|
272.92
|
-6.22
|
-6.32
|
5744
|
8786
|
-330
|
|
|
1307
|
278.37
|
268.71
|
270.50
|
268.70
|
270.49
|
269.50
|
-7.88
|
-8.87
|
14
|
60
|
-4
|
||
|
1308
|
278.44
|
272.06
|
272.06
|
270.85
|
271.34
|
271.27
|
-7.10
|
-7.17
|
24
|
192
|
10
|
||
|
1309
|
277.69
|
269.76
|
271.57
|
269.75
|
271.57
|
270.81
|
-6.12
|
-6.88
|
292
|
516
|
72
|
||
|
1310
|
276.34
|
269.80
|
271.26
|
267.11
|
269.21
|
269.47
|
-7.13
|
-6.87
|
16
|
58
|
2
|
||
|
1311
|
278.02
|
270.00
|
270.00
|
270.00
|
270.00
|
270.00
|
-8.02
|
-8.02
|
2
|
92
|
0
|
||
|
1312
|
277.14
|
269.70
|
270.93
|
268.40
|
269.50
|
269.64
|
-7.64
|
-7.50
|
155846
|
123308
|
6896
|
||
|
1401
|
277.44
|
271.97
|
271.97
|
269.29
|
270.13
|
270.45
|
-7.31
|
-6.99
|
28
|
66
|
12
|
||
|
1402
|
278.19
|
269.95
|
270.04
|
269.95
|
270.04
|
269.99
|
-8.15
|
-8.20
|
4
|
4
|
-2
|
||
|
1403
|
276.45
|
268.30
|
268.30
|
-8.15
|
-8.15
|
32
|
0
|
||||||
|
1404
|
280.02
|
272.77
|
272.99
|
272.22
|
272.22
|
272.74
|
-7.80
|
-7.28
|
8
|
46
|
0
|
||
|
1405
|
277.55
|
270.33
|
270.33
|
-7.22
|
-7.22
|
4
|
0
|
||||||
|
小计
|
161978
|
133164
|
6656
|
||||||||||
|
白银
|
1306
|
4574
|
4383
|
4453
|
4300
|
4344
|
4367
|
-230
|
-207
|
78018
|
61670
|
-6580
|
|
|
1307
|
4594
|
4452
|
4453
|
4325
|
4350
|
4411
|
-244
|
-183
|
686
|
1196
|
92
|
||
|
1308
|
4619
|
4476
|
4476
|
4354
|
4364
|
4392
|
-255
|
-227
|
40
|
342
|
6
|
||
|
1309
|
4622
|
4441
|
4494
|
4356
|
4386
|
4419
|
-236
|
-203
|
3482
|
5848
|
248
|
||
|
1310
|
4649
|
4645
|
4645
|
4385
|
4389
|
4455
|
-260
|
-194
|
136
|
344
|
52
|
||
|
1311
|
4633
|
4464
|
4464
|
4410
|
4410
|
4433
|
-223
|
-200
|
10
|
74
|
4
|
||
|
1312
|
4659
|
4450
|
4535
|
4383
|
4422
|
4447
|
-237
|
-212
|
842816
|
286228
|
506
|
||
|
1401
|
4671
|
4519
|
4549
|
4413
|
4446
|
4466
|
-225
|
-205
|
308
|
200
|
58
|
||
|
1402
|
4692
|
4511
|
4511
|
4458
|
4458
|
4493
|
-234
|
-199
|
6
|
82
|
0
|
||
|
1403
|
4720
|
4553
|
4581
|
4459
|
4459
|
4529
|
-261
|
-191
|
86
|
1572
|
28
|
||
|
1404
|
4722
|
4563
|
4563
|
4476
|
4476
|
4527
|
-246
|
-195
|
56
|
280
|
14
|
||
|
1405
|
4826
|
4826
|
4826
|
0
|
0
|
0
|
|||||||
|
小计
|
925644
|
357836
|
-5572
|
||||||||||
|
螺纹钢
|
1306
|
3450
|
3452
|
3456
|
3452
|
3456
|
3454
|
6
|
4
|
10
|
182
|
-2
|
|
|
1307
|
3548
|
3580
|
3585
|
3570
|
3575
|
3575
|
27
|
27
|
56
|
140
|
22
|
||
|
1308
|
3577
|
3640
|
3645
|
3585
|
3603
|
3621
|
26
|
44
|
28
|
422
|
4
|
||
|
1309
|
3580
|
3626
|
3635
|
3581
|
3592
|
3610
|
12
|
30
|
11462
|
5260
|
-112
|
||
|
1310
|
3578
|
3611
|
3644
|
3602
|
3606
|
3619
|
28
|
41
|
3901306
|
1753440
|
24176
|
||
|
1311
|
3586
|
3637
|
3665
|
3634
|
3639
|
3652
|
53
|
66
|
130
|
404
|
-36
|
||
|
1312
|
3662
|
3662
|
3689
|
3662
|
3662
|
3670
|
0
|
8
|
38
|
906
|
-8
|
||
|
1401
|
3633
|
3680
|
3695
|
3657
|
3665
|
3677
|
32
|
44
|
46184
|
68964
|
4766
|
||
|
1402
|
3654
|
3705
|
3705
|
3705
|
3705
|
3705
|
51
|
51
|
2
|
264
|
0
|
||
|
1403
|
3681
|
3737
|
3737
|
3735
|
3735
|
3736
|
54
|
55
|
8
|
320
|
2
|
||
|
1404
|
3699
|
3752
|
3799
|
3730
|
3749
|
3757
|
50
|
58
|
46
|
248
|
16
|
||
|
1405
|
3692
|
3724
|
3750
|
3719
|
3738
|
3733
|
46
|
41
|
122
|
242
|
48
|
||
|
小计
|
3959392
|
1830792
|
28876
|
||||||||||
