|
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
|
53110
|
53630
|
53910
|
53530
|
53900
|
53720
|
790
|
610
|
22018
|
47246
|
-3894
|
||
|
1307
|
52950
|
53460
|
53730
|
53340
|
53710
|
53550
|
760
|
600
|
10642
|
62964
|
-1870
|
||
|
1308
|
52800
|
53300
|
53610
|
53190
|
53560
|
53380
|
760
|
580
|
35230
|
114182
|
-3032
|
||
|
1309
|
52640
|
53150
|
53480
|
53010
|
53420
|
53230
|
780
|
590
|
602402
|
274084
|
-9788
|
||
|
1310
|
52530
|
53080
|
53380
|
52920
|
53350
|
53140
|
820
|
610
|
153080
|
125228
|
-4004
|
||
|
1311
|
52480
|
53100
|
53320
|
52870
|
53190
|
53100
|
710
|
620
|
13376
|
23868
|
1206
|
||
|
1312
|
52480
|
53100
|
53340
|
52870
|
53290
|
53140
|
810
|
660
|
3202
|
11712
|
136
|
||
|
1401
|
52490
|
53000
|
53350
|
52890
|
53200
|
53080
|
710
|
590
|
428
|
4016
|
64
|
||
|
1402
|
52530
|
52970
|
53320
|
52970
|
53280
|
53090
|
750
|
560
|
122
|
1356
|
-12
|
||
|
1403
|
52540
|
53070
|
53330
|
52950
|
53160
|
53080
|
620
|
540
|
48
|
1234
|
-22
|
||
|
1404
|
52530
|
52980
|
53290
|
52980
|
53290
|
53130
|
760
|
600
|
64
|
1030
|
22
|
||
|
1405
|
52600
|
52600
|
52600
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
840612
|
666922
|
-21194
|
||||||||||
|
铝
|
1306
|
14555
|
14580
|
14615
|
14575
|
14615
|
14585
|
60
|
30
|
2612
|
35964
|
-1086
|
|
|
1307
|
14550
|
14560
|
14600
|
14560
|
14600
|
14585
|
50
|
35
|
2622
|
44654
|
-980
|
||
|
1308
|
14545
|
14580
|
14610
|
14570
|
14600
|
14585
|
55
|
40
|
4080
|
65550
|
-734
|
||
|
1309
|
14555
|
14590
|
14615
|
14580
|
14610
|
14595
|
55
|
40
|
3272
|
38076
|
482
|
||
|
1310
|
14560
|
14595
|
14620
|
14590
|
14620
|
14600
|
60
|
40
|
1242
|
12276
|
-12
|
||
|
1311
|
14580
|
14595
|
14615
|
14595
|
14615
|
14610
|
35
|
30
|
16
|
7458
|
2
|
||
|
1312
|
14590
|
14560
|
14695
|
14560
|
14625
|
14640
|
35
|
50
|
72
|
950
|
22
|
||
|
1401
|
14595
|
14595
|
14595
|
0
|
0
|
198
|
0
|
||||||
|
1402
|
14680
|
14680
|
14680
|
0
|
0
|
98
|
0
|
||||||
|
1403
|
14715
|
14715
|
14715
|
0
|
0
|
18
|
0
|
||||||
|
1404
|
14720
|
14720
|
14720
|
0
|
0
|
10
|
0
|
||||||
|
1405
|
14785
|
14785
|
14785
|
0
|
0
|
0
|
|||||||
|
小计
|
13916
|
205252
|
-2306
|
||||||||||
|
锌
|
1306
|
14325
|
14410
|
14435
|
14375
|
14405
|
14415
|
80
|
90
|
4302
|
18832
|
-1198
|
|
|
1307
|
14335
|
14385
|
14475
|
14375
|
14420
|
14420
|
85
|
85
|
7820
|
69824
|
-2000
|
||
|
1308
|
14360
|
14495
|
14495
|
14400
|
14455
|
14450
|
95
|
90
|
29658
|
136280
|
-7948
|
||
|
1309
|
14395
|
14510
|
14530
|
14435
|
14490
|
14485
|
95
|
90
|
77112
|
140158
|
1046
|
||
|
1310
|
14430
|
14535
|
14560
|
14475
|
14535
|
14520
|
105
|
90
|
6552
|
22244
|
1040
|
||
|
1311
|
14480
|
14545
|
14590
|
14515
|
14565
|
14555
|
85
|
75
|
1444
|
6234
|
1152
|
||
|
1312
|
14495
|
14630
|
14655
|
14590
|
14590
|
14610
|
95
|
115
|
182
|
1090
|
-60
|
||
|
1401
|
14570
|
14645
|
14715
|
14630
|
14630
|
14660
|
60
|
90
|
12
|
306
|
-6
|
||
|
1402
|
14600
|
14600
|
14600
|
0
|
0
|
140
|
0
|
||||||
|
1403
|
14640
|
14780
|
14780
|
14780
|
14780
|
14780
|
140
|
140
|
2
|
106
|
0
|
||
|
1404
|
14700
|
14700
|
14700
|
0
|
0
|
22
|
0
|
||||||
|
1405
|
14800
|
14800
|
14800
|
0
|
0
|
0
|
|||||||
|
小计
|
127084
|
395236
|
-7974
|
||||||||||
|
铅
|
1306
|
13780
|
13850
|
13880
|
13820
|
13820
|
13830
|
40
|
50
|
44
|
2136
|
-8
|
|
|
1307
|
13820
|
13900
|
13910
|
13880
|
13880
|
13895
|
60
|
75
|
62
|
2082
|
-36
|
||
|
1308
|
13915
|
13950
|
14010
|
13940
|
13940
|
13970
|
25
|
55
|
88
|
628
|
28
|
||
|
1309
|
13955
|
13990
|
14060
|
13990
|
14035
|
14030
|
80
|
75
|
82
|
362
|
32
|
||
|
1310
|
14035
|
14075
|
14100
|
14060
|
14070
|
14070
|
35
|
35
|
22
|
34
|
22
|
||
|
1311
|
14180
|
14305
|
14305
|
14200
|
14200
|
14245
|
20
|
65
|
6
|
4
|
0
|
||
|
1312
|
14070
|
14130
|
14130
|
60
|
60
|
4
|
0
|
||||||
|
1401
|
13920
|
13920
|
13920
|
0
|
0
|
0
|
|||||||
|
1402
|
14300
|
14365
|
14365
|
65
|
65
|
0
|
|||||||
|
1403
|
14345
|
14410
|
14410
|
65
|
65
|
0
|
|||||||
|
1404
|
14315
|
14380
|
14380
|
65
|
65
|
0
|
|||||||
|
1405
|
14355
|
14355
|
14355
|
0
|
0
|
0
|
|||||||
|
小计
|
304
|
5250
|
38
|
||||||||||
|
黄金
|
1306
|
272.92
|
282.40
|
283.98
|
279.59
|
281.88
|
281.60
|
8.96
|
8.68
|
4746
|
8004
|
-782
|
|
|
1307
|
269.50
|
280.95
|
281.20
|
278.98
|
281.03
|
280.40
|
11.53
|
10.90
|
18
|
58
|
-2
|
||
|
1308
|
271.27
|
280.00
|
281.50
|
278.24
|
281.00
|
278.98
|
9.73
|
7.71
|
138
|
164
|
-28
|
||
|
1309
|
270.81
|
280.00
|
281.30
|
277.97
|
279.98
|
279.34
|
9.17
|
8.53
|
488
|
378
|
-138
|
||
|
1310
|
269.47
|
278.44
|
281.46
|
277.53
|
277.86
|
278.35
|
8.39
|
8.88
|
20
|
58
|
0
|
||
|
1311
|
270.00
|
278.90
|
278.90
|
8.90
|
8.90
|
92
|
0
|
||||||
|
1312
|
269.64
|
279.99
|
280.88
|
276.66
|
279.51
|
278.77
|
9.87
|
9.13
|
146816
|
110018
|
-13290
|
||
|
1401
|
270.45
|
278.40
|
280.77
|
277.47
|
280.48
|
278.79
|
10.03
|
8.34
|
64
|
76
|
10
|
||
|
1402
|
269.99
|
278.32
|
278.32
|
8.33
|
8.33
|
4
|
0
|
||||||
|
1403
|
268.30
|
278.67
|
279.37
|
278.64
|
279.37
|
278.89
|
11.07
|
10.59
|
6
|
34
|
2
|
||
|
1404
|
272.74
|
279.77
|
282.00
|
279.00
|
281.30
|
280.12
|
8.56
|
7.38
|
24
|
46
|
0
|
||
|
1405
|
270.33
|
277.64
|
277.64
|
7.31
|
7.31
|
4
|
0
|
||||||
|
小计
|
152320
|
118936
|
-14228
|
||||||||||
|
白银
|
1306
|
4367
|
4567
|
4605
|
4500
|
4566
|
4539
|
199
|
172
|
60770
|
54570
|
-7100
|
|
|
1307
|
4411
|
4545
|
4621
|
4515
|
4583
|
4542
|
172
|
131
|
644
|
1150
|
-46
|
||
|
1308
|
4392
|
4515
|
4606
|
4515
|
4603
|
4543
|
211
|
151
|
142
|
344
|
2
|
||
|
1309
|
4419
|
4639
|
4651
|
4544
|
4615
|
4585
|
196
|
166
|
3546
|
5630
|
-218
|
||
|
1310
|
4455
|
4575
|
4660
|
4562
|
4628
|
4624
|
173
|
169
|
154
|
350
|
6
|
||
|
1311
|
4433
|
4594
|
4690
|
4581
|
4643
|
4633
|
210
|
200
|
62
|
86
|
12
|
||
|
1312
|
4447
|
4650
|
4698
|
4581
|
4664
|
4632
|
217
|
185
|
802662
|
237546
|
-48682
|
||
|
1401
|
4466
|
4659
|
4702
|
4568
|
4686
|
4652
|
220
|
186
|
226
|
196
|
-4
|
||
|
1402
|
4493
|
4636
|
4636
|
4636
|
4636
|
4636
|
143
|
143
|
2
|
80
|
-2
|
||
|
1403
|
4529
|
4649
|
4726
|
4630
|
4713
|
4667
|
184
|
138
|
74
|
1570
|
-2
|
||
|
1404
|
4527
|
4678
|
4746
|
4648
|
4715
|
4677
|
188
|
150
|
52
|
242
|
-38
|
||
|
1405
|
4627
|
4627
|
4627
|
0
|
0
|
0
|
|||||||
|
小计
|
868334
|
301764
|
-56072
|
||||||||||
|
螺纹钢
|
1306
|
3454
|
3508
|
3545
|
3440
|
3440
|
3511
|
-14
|
57
|
146
|
222
|
40
|
|
|
1307
|
3575
|
3542
|
3551
|
3523
|
3525
|
3538
|
-50
|
-37
|
146
|
182
|
42
|
||
|
1308
|
3621
|
3592
|
3592
|
3589
|
3589
|
3591
|
-32
|
-30
|
26
|
426
|
4
|
||
|
1309
|
3610
|
3600
|
3611
|
3556
|
3573
|
3581
|
-37
|
-29
|
10916
|
5490
|
230
|
||
|
1310
|
3619
|
3616
|
3626
|
3567
|
3590
|
3595
|
-29
|
-24
|
3908044
|
1762772
|
9332
|
||
|
1311
|
3652
|
3644
|
3653
|
3602
|
3603
|
3622
|
-49
|
-30
|
36
|
408
|
4
|
||
|
1312
|
3670
|
3639
|
3639
|
3632
|
3632
|
3633
|
-38
|
-37
|
8
|
902
|
-4
|
||
|
1401
|
3677
|
3680
|
3685
|
3629
|
3654
|
3655
|
-23
|
-22
|
44738
|
76802
|
7838
|
||
|
1402
|
3705
|
3664
|
3666
|
3664
|
3666
|
3665
|
-39
|
-40
|
4
|
266
|
2
|
||
|
1403
|
3736
|
3707
|
3712
|
3700
|
3708
|
3706
|
-28
|
-30
|
24
|
316
|
-4
|
||
|
1404
|
3757
|
3723
|
3723
|
3705
|
3723
|
3717
|
-34
|
-40
|
12
|
246
|
-2
|
||
|
1405
|
3733
|
3738
|
3738
|
3701
|
3723
|
3720
|
-10
|
-13
|
112
|
228
|
-14
|
||
|
小计
|
3964212
|
1848260
|
17468
|
||||||||||
