|
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
|
52910
|
53140
|
53480
|
52870
|
52900
|
53230
|
-10
|
320
|
16076
|
33076
|
-2990
|
||
|
1307
|
52640
|
53000
|
53300
|
52660
|
52700
|
53040
|
60
|
400
|
20244
|
55934
|
-4206
|
||
|
1308
|
52490
|
52680
|
53100
|
52430
|
52450
|
52810
|
-40
|
320
|
20112
|
104328
|
-286
|
||
|
1309
|
52300
|
52510
|
52950
|
52230
|
52290
|
52620
|
-10
|
320
|
517290
|
263848
|
-21088
|
||
|
1310
|
52210
|
52370
|
52850
|
52100
|
52120
|
52510
|
-90
|
300
|
202392
|
175460
|
7404
|
||
|
1311
|
52180
|
52410
|
52790
|
52050
|
52100
|
52480
|
-80
|
300
|
17984
|
33688
|
1830
|
||
|
1312
|
52140
|
52400
|
52750
|
52010
|
52060
|
52480
|
-80
|
340
|
6946
|
16054
|
1396
|
||
|
1401
|
52230
|
52420
|
52840
|
52100
|
52100
|
52570
|
-130
|
340
|
1080
|
5922
|
256
|
||
|
1402
|
52160
|
52600
|
52830
|
52150
|
52150
|
52600
|
-10
|
440
|
334
|
1738
|
164
|
||
|
1403
|
52230
|
52430
|
52890
|
52200
|
52200
|
52510
|
-30
|
280
|
60
|
1292
|
4
|
||
|
1404
|
52120
|
52710
|
52900
|
52270
|
52270
|
52710
|
150
|
590
|
78
|
1020
|
-10
|
||
|
1405
|
52260
|
52750
|
52900
|
52300
|
52300
|
52750
|
40
|
490
|
138
|
330
|
82
|
||
|
小计
|
802734
|
692690
|
-17444
|
||||||||||
|
铝
|
1306
|
14645
|
14660
|
14700
|
14660
|
14700
|
14675
|
55
|
30
|
3662
|
24248
|
-2086
|
|
|
1307
|
14620
|
14630
|
14665
|
14630
|
14660
|
14650
|
40
|
30
|
4002
|
41542
|
-1086
|
||
|
1308
|
14600
|
14600
|
14650
|
14600
|
14640
|
14635
|
40
|
35
|
5154
|
58324
|
-2852
|
||
|
1309
|
14595
|
14615
|
14640
|
14595
|
14640
|
14625
|
45
|
30
|
5020
|
45772
|
-58
|
||
|
1310
|
14595
|
14600
|
14640
|
14600
|
14635
|
14625
|
40
|
30
|
1320
|
17952
|
342
|
||
|
1311
|
14595
|
14610
|
14650
|
14610
|
14650
|
14630
|
55
|
35
|
130
|
8358
|
56
|
||
|
1312
|
14615
|
14635
|
14675
|
14635
|
14675
|
14655
|
60
|
40
|
86
|
1592
|
34
|
||
|
1401
|
14640
|
14685
|
14685
|
14660
|
14660
|
14660
|
20
|
20
|
24
|
226
|
-18
|
||
|
1402
|
14670
|
14670
|
14670
|
0
|
0
|
98
|
0
|
||||||
|
1403
|
14690
|
14690
|
14690
|
0
|
0
|
50
|
0
|
||||||
|
1404
|
14740
|
14740
|
14740
|
0
|
0
|
28
|
0
|
||||||
|
1405
|
14730
|
14730
|
14730
|
0
|
0
|
34
|
0
|
||||||
|
小计
|
19398
|
198224
|
-5668
|
||||||||||
|
锌
|
1306
|
14475
|
14475
|
14535
|
14475
|
14480
|
14515
|
5
|
40
|
1846
|
15110
|
-728
|
|
|
1307
|
14485
|
14485
|
14540
|
14465
|
14465
|
14520
|
-20
|
35
|
7104
|
50492
|
-3732
|
||
|
1308
|
14505
|
14510
|
14565
|
14480
|
14490
|
14530
|
-15
|
25
|
11686
|
115228
|
-946
|
||
|
1309
|
14545
|
14565
|
14620
|
14510
|
14520
|
14575
|
-25
|
30
|
61668
|
159030
|
4024
|
||
|
1310
|
14585
|
14620
|
14645
|
14550
|
14565
|
14615
|
-20
|
30
|
7774
|
37094
|
1186
|
||
|
1311
|
14630
|
14680
|
14680
|
14600
|
14600
|
14655
|
-30
|
25
|
66
|
6870
|
6
|
||
|
1312
|
14670
|
14725
|
14730
|
14665
|
14665
|
14700
|
-5
|
30
|
78
|
1716
|
48
|
||
|
1401
|
14715
|
14715
|
14715
|
0
|
0
|
334
|
0
|
||||||
|
1402
|
14765
|
14765
|
14765
|
0
|
0
|
144
|
0
|
||||||
|
1403
|
14830
|
14870
|
14870
|
14835
|
14835
|
14850
|
5
|
20
|
4
|
138
|
0
|
||
|
1404
|
14845
|
14845
|
14845
|
0
|
0
|
20
|
0
|
||||||
|
1405
|
14800
|
14800
|
14800
|
0
|
0
|
0
|
|||||||
|
小计
|
90226
|
386176
|
-142
|
||||||||||
|
铅
|
1306
|
13790
|
13810
|
13845
|
13800
|
13820
|
13815
|
30
|
25
|
116
|
1878
|
-24
|
|
|
1307
|
13855
|
13880
|
13915
|
13865
|
13870
|
13890
|
15
|
35
|
80
|
2074
|
22
|
||
|
1308
|
13955
|
13990
|
14000
|
13955
|
13955
|
13980
|
0
|
25
|
112
|
888
|
52
|
||
|
1309
|
14010
|
14095
|
14095
|
14050
|
14050
|
14060
|
40
|
50
|
44
|
404
|
20
|
||
|
1310
|
14105
|
14135
|
14135
|
14135
|
14135
|
14135
|
30
|
30
|
10
|
64
|
8
|
||
|
1311
|
14175
|
14205
|
14205
|
30
|
30
|
6
|
0
|
||||||
|
1312
|
14075
|
14100
|
14100
|
25
|
25
|
4
|
0
|
||||||
|
1401
|
13925
|
13925
|
13925
|
0
|
0
|
0
|
|||||||
|
1402
|
14320
|
14350
|
14350
|
30
|
30
|
0
|
|||||||
|
1403
|
14365
|
14395
|
14395
|
30
|
30
|
0
|
|||||||
|
1404
|
14335
|
14365
|
14365
|
30
|
30
|
0
|
|||||||
|
1405
|
14375
|
14375
|
14375
|
0
|
0
|
0
|
|||||||
|
小计
|
362
|
5318
|
78
|
||||||||||
|
黄金
|
1306
|
279.67
|
279.50
|
279.82
|
277.60
|
277.90
|
278.63
|
-1.77
|
-1.04
|
3972
|
5160
|
-1070
|
|
|
1307
|
279.76
|
278.84
|
278.84
|
278.84
|
278.84
|
278.84
|
-0.92
|
-0.92
|
2
|
56
|
0
|
||
|
1308
|
278.61
|
278.34
|
278.40
|
278.34
|
278.40
|
278.37
|
-0.21
|
-0.24
|
4
|
150
|
-2
|
||
|
1309
|
278.00
|
277.78
|
278.25
|
277.00
|
277.35
|
277.51
|
-0.65
|
-0.49
|
122
|
372
|
2
|
||
|
1310
|
279.19
|
278.65
|
278.70
|
278.65
|
278.70
|
278.67
|
-0.49
|
-0.52
|
4
|
68
|
4
|
||
|
1311
|
280.70
|
280.18
|
280.18
|
-0.52
|
-0.52
|
92
|
0
|
||||||
|
1312
|
278.48
|
277.79
|
278.79
|
276.65
|
277.46
|
277.75
|
-1.02
|
-0.73
|
84464
|
108914
|
3752
|
||
|
1401
|
279.27
|
279.25
|
280.04
|
278.40
|
278.49
|
279.11
|
-0.78
|
-0.16
|
76
|
114
|
22
|
||
|
1402
|
278.38
|
278.22
|
278.22
|
-0.16
|
-0.16
|
4
|
0
|
||||||
|
1403
|
278.05
|
278.89
|
278.89
|
278.89
|
278.89
|
278.89
|
0.84
|
0.84
|
2
|
30
|
0
|
||
|
1404
|
279.51
|
279.34
|
279.78
|
278.86
|
278.86
|
279.44
|
-0.65
|
-0.07
|
8
|
48
|
-2
|
||
|
1405
|
279.79
|
279.71
|
279.71
|
-0.08
|
-0.08
|
8
|
0
|
||||||
|
小计
|
88654
|
115016
|
2706
|
||||||||||
|
白银
|
1306
|
4527
|
4525
|
4525
|
4461
|
4461
|
4489
|
-66
|
-38
|
27846
|
40412
|
-3128
|
|
|
1307
|
4540
|
4533
|
4535
|
4481
|
4488
|
4500
|
-52
|
-40
|
168
|
1288
|
-10
|
||
|
1308
|
4558
|
4522
|
4522
|
4494
|
4503
|
4504
|
-55
|
-54
|
52
|
348
|
10
|
||
|
1309
|
4575
|
4558
|
4568
|
4506
|
4506
|
4529
|
-69
|
-46
|
1796
|
5128
|
-38
|
||
|
1310
|
4598
|
4542
|
4596
|
4522
|
4540
|
4545
|
-58
|
-53
|
100
|
376
|
4
|
||
|
1311
|
4601
|
4585
|
4585
|
4539
|
4539
|
4563
|
-62
|
-38
|
32
|
90
|
4
|
||
|
1312
|
4621
|
4603
|
4615
|
4542
|
4544
|
4575
|
-77
|
-46
|
523550
|
248654
|
23560
|
||
|
1401
|
4638
|
4628
|
4635
|
4567
|
4580
|
4598
|
-58
|
-40
|
230
|
300
|
56
|
||
|
1402
|
4651
|
4586
|
4592
|
4573
|
4588
|
4584
|
-63
|
-67
|
50
|
72
|
-2
|
||
|
1403
|
4678
|
4672
|
4672
|
4606
|
4618
|
4631
|
-60
|
-47
|
122
|
1588
|
60
|
||
|
1404
|
4683
|
4652
|
4653
|
4638
|
4638
|
4650
|
-45
|
-33
|
14
|
206
|
10
|
||
|
1405
|
4682
|
4678
|
4678
|
4670
|
4670
|
4674
|
-12
|
-8
|
4
|
32
|
0
|
||
|
小计
|
553964
|
298494
|
20526
|
||||||||||
|
螺纹钢
|
1306
|
3391
|
3365
|
3396
|
3337
|
3337
|
3386
|
-54
|
-5
|
160
|
558
|
-126
|
|
|
1307
|
3438
|
3399
|
3405
|
3387
|
3387
|
3396
|
-51
|
-42
|
10
|
312
|
-6
|
||
|
1308
|
3474
|
3487
|
3487
|
3430
|
3430
|
3469
|
-44
|
-5
|
70
|
412
|
-34
|
||
|
1309
|
3496
|
3483
|
3503
|
3439
|
3448
|
3478
|
-48
|
-18
|
9842
|
6192
|
-176
|
||
|
1310
|
3491
|
3478
|
3500
|
3433
|
3439
|
3474
|
-52
|
-17
|
3584080
|
2243676
|
239466
|
||
|
1311
|
3521
|
3518
|
3523
|
3489
|
3489
|
3510
|
-32
|
-11
|
196
|
574
|
72
|
||
|
1312
|
3550
|
3561
|
3561
|
3486
|
3486
|
3513
|
-64
|
-37
|
394
|
612
|
-142
|
||
|
1401
|
3552
|
3549
|
3565
|
3486
|
3496
|
3526
|
-56
|
-26
|
182112
|
184110
|
52812
|
||
|
1402
|
3578
|
3600
|
3600
|
3564
|
3564
|
3581
|
-14
|
3
|
6
|
270
|
-2
|
||
|
1403
|
3626
|
3650
|
3665
|
3578
|
3580
|
3623
|
-46
|
-3
|
72
|
282
|
-10
|
||
|
1404
|
3622
|
3645
|
3652
|
3570
|
3570
|
3617
|
-52
|
-5
|
106
|
220
|
-42
|
||
|
1405
|
3635
|
3626
|
3648
|
3586
|
3586
|
3611
|
-49
|
-24
|
1392
|
872
|
72
|
||
|
小计
|
3778440
|
2438090
|
291884
|
||||||||||
