|
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
|
53360
|
53700
|
53750
|
53390
|
53500
|
53490
|
140
|
130
|
10262
|
26650
|
78
|
||
|
1307
|
53130
|
53360
|
53560
|
53180
|
53350
|
53290
|
220
|
160
|
10574
|
54014
|
194
|
||
|
1308
|
52940
|
53160
|
53370
|
52960
|
53180
|
53110
|
240
|
170
|
9830
|
97910
|
-1236
|
||
|
1309
|
52760
|
53000
|
53220
|
52790
|
53010
|
52970
|
250
|
210
|
318192
|
233720
|
-8246
|
||
|
1310
|
52630
|
52860
|
53150
|
52680
|
52940
|
52860
|
310
|
230
|
203514
|
191450
|
8390
|
||
|
1311
|
52570
|
52770
|
53060
|
52640
|
52890
|
52810
|
320
|
240
|
18584
|
40446
|
2140
|
||
|
1312
|
52560
|
52750
|
53030
|
52630
|
52850
|
52810
|
290
|
250
|
4828
|
17384
|
376
|
||
|
1401
|
52580
|
52910
|
53060
|
52650
|
52830
|
52820
|
250
|
240
|
406
|
6020
|
-36
|
||
|
1402
|
52640
|
53020
|
53050
|
52750
|
52770
|
52890
|
130
|
250
|
32
|
1742
|
-8
|
||
|
1403
|
52600
|
52500
|
53030
|
52500
|
52780
|
52760
|
180
|
160
|
56
|
1306
|
2
|
||
|
1404
|
52590
|
53030
|
53060
|
52770
|
52830
|
52860
|
240
|
270
|
30
|
1016
|
-2
|
||
|
1405
|
52610
|
53000
|
53140
|
52870
|
52880
|
52930
|
270
|
320
|
42
|
372
|
24
|
||
|
小计
|
576350
|
672030
|
1676
|
||||||||||
|
铝
|
1306
|
14780
|
14810
|
14845
|
14800
|
14845
|
14820
|
65
|
40
|
4652
|
15680
|
-3322
|
|
|
1307
|
14755
|
14805
|
14880
|
14795
|
14880
|
14845
|
125
|
90
|
3456
|
36892
|
-1374
|
||
|
1308
|
14770
|
14840
|
14905
|
14815
|
14905
|
14860
|
135
|
90
|
8056
|
48980
|
-2612
|
||
|
1309
|
14780
|
14845
|
14920
|
14815
|
14915
|
14875
|
135
|
95
|
10526
|
49376
|
2230
|
||
|
1310
|
14795
|
14875
|
14935
|
14820
|
14930
|
14880
|
135
|
85
|
6706
|
23116
|
1240
|
||
|
1311
|
14815
|
14905
|
14950
|
14860
|
14945
|
14900
|
130
|
85
|
678
|
8234
|
-198
|
||
|
1312
|
14825
|
14910
|
14955
|
14885
|
14955
|
14900
|
130
|
75
|
56
|
1540
|
0
|
||
|
1401
|
14825
|
14900
|
14970
|
14900
|
14960
|
14940
|
135
|
115
|
66
|
226
|
2
|
||
|
1402
|
14795
|
14830
|
14945
|
14830
|
14915
|
14880
|
120
|
85
|
18
|
100
|
2
|
||
|
1403
|
14860
|
14805
|
15000
|
14805
|
15000
|
14945
|
140
|
85
|
26
|
46
|
-2
|
||
|
1404
|
14860
|
14995
|
15025
|
14995
|
15025
|
15010
|
165
|
150
|
4
|
28
|
-2
|
||
|
1405
|
14930
|
15020
|
15055
|
15020
|
15055
|
15035
|
125
|
105
|
4
|
46
|
0
|
||
|
小计
|
34248
|
184264
|
-4036
|
||||||||||
|
锌
|
1306
|
14715
|
14805
|
14805
|
14740
|
14790
|
14770
|
75
|
55
|
1830
|
16010
|
-410
|
|
|
1307
|
14710
|
14805
|
14845
|
14755
|
14815
|
14785
|
105
|
75
|
9114
|
35204
|
-5238
|
||
|
1308
|
14730
|
14830
|
14870
|
14770
|
14840
|
14810
|
110
|
80
|
24026
|
90016
|
-11978
|
||
|
1309
|
14775
|
14890
|
14915
|
14810
|
14880
|
14855
|
105
|
80
|
75282
|
168202
|
-2126
|
||
|
1310
|
14820
|
14950
|
14950
|
14840
|
14925
|
14890
|
105
|
70
|
14786
|
51470
|
2150
|
||
|
1311
|
14835
|
14960
|
14960
|
14880
|
14950
|
14915
|
115
|
80
|
752
|
8242
|
54
|
||
|
1312
|
14880
|
14955
|
15025
|
14935
|
15000
|
14965
|
120
|
85
|
206
|
2164
|
122
|
||
|
1401
|
14925
|
15195
|
15195
|
14975
|
14975
|
15035
|
50
|
110
|
18
|
340
|
2
|
||
|
1402
|
14940
|
15025
|
15025
|
15025
|
15025
|
15025
|
85
|
85
|
6
|
144
|
0
|
||
|
1403
|
14990
|
15075
|
15075
|
85
|
85
|
138
|
0
|
||||||
|
1404
|
15000
|
15090
|
15115
|
15090
|
15115
|
15105
|
115
|
105
|
6
|
20
|
2
|
||
|
1405
|
14800
|
14800
|
14800
|
0
|
0
|
0
|
|||||||
|
小计
|
126026
|
371950
|
-17422
|
||||||||||
|
铅
|
1306
|
13925
|
13965
|
13990
|
13935
|
13990
|
13955
|
65
|
30
|
82
|
1918
|
16
|
|
|
1307
|
14025
|
14060
|
14090
|
14025
|
14090
|
14045
|
65
|
20
|
120
|
2104
|
12
|
||
|
1308
|
14105
|
14200
|
14200
|
14130
|
14155
|
14145
|
50
|
40
|
136
|
1114
|
82
|
||
|
1309
|
14175
|
14255
|
14255
|
14205
|
14250
|
14230
|
75
|
55
|
86
|
732
|
54
|
||
|
1310
|
14220
|
14320
|
14355
|
14285
|
14335
|
14320
|
115
|
100
|
56
|
108
|
18
|
||
|
1311
|
14280
|
14350
|
14350
|
70
|
70
|
6
|
0
|
||||||
|
1312
|
14435
|
14450
|
14450
|
15
|
15
|
4
|
0
|
||||||
|
1401
|
14205
|
14205
|
14205
|
0
|
0
|
0
|
|||||||
|
1402
|
14750
|
14855
|
14855
|
105
|
105
|
0
|
|||||||
|
1403
|
14660
|
14765
|
14765
|
105
|
105
|
0
|
|||||||
|
1404
|
14630
|
14735
|
14735
|
105
|
105
|
0
|
|||||||
|
1405
|
14670
|
14670
|
14670
|
0
|
0
|
0
|
|||||||
|
小计
|
480
|
5986
|
182
|
||||||||||
|
黄金
|
1306
|
283.91
|
278.51
|
279.85
|
278.51
|
279.51
|
279.41
|
-4.40
|
-4.50
|
464
|
2802
|
-80
|
|
|
1307
|
284.20
|
279.61
|
279.61
|
279.61
|
279.61
|
279.61
|
-4.59
|
-4.59
|
2
|
52
|
0
|
||
|
1308
|
284.43
|
279.65
|
279.76
|
279.59
|
279.65
|
279.66
|
-4.78
|
-4.77
|
8
|
148
|
0
|
||
|
1309
|
283.55
|
279.61
|
280.27
|
279.00
|
279.78
|
279.43
|
-3.77
|
-4.12
|
156
|
362
|
4
|
||
|
1310
|
284.26
|
279.85
|
281.31
|
279.29
|
279.57
|
279.90
|
-4.69
|
-4.36
|
16
|
114
|
-2
|
||
|
1311
|
284.36
|
280.00
|
280.00
|
-4.36
|
-4.36
|
90
|
0
|
||||||
|
1312
|
283.75
|
279.62
|
280.13
|
278.81
|
279.52
|
279.45
|
-4.23
|
-4.30
|
61714
|
108908
|
-534
|
||
|
1401
|
284.91
|
281.23
|
281.23
|
280.38
|
280.67
|
280.89
|
-4.24
|
-4.02
|
12
|
100
|
-4
|
||
|
1402
|
283.44
|
279.44
|
279.44
|
-4.00
|
-4.00
|
6
|
0
|
||||||
|
1403
|
284.13
|
280.12
|
280.12
|
-4.01
|
-4.01
|
30
|
0
|
||||||
|
1404
|
284.95
|
282.45
|
282.45
|
280.90
|
281.21
|
281.37
|
-3.74
|
-3.58
|
8
|
44
|
0
|
||
|
1405
|
281.22
|
279.67
|
281.43
|
279.67
|
281.43
|
280.55
|
0.21
|
-0.67
|
4
|
8
|
0
|
||
|
小计
|
62384
|
112664
|
-616
|
||||||||||
|
白银
|
1306
|
4566
|
4508
|
4519
|
4292
|
4505
|
4485
|
-61
|
-81
|
6722
|
29916
|
-1706
|
|
|
1307
|
4581
|
4515
|
4554
|
4501
|
4517
|
4512
|
-64
|
-69
|
70
|
1374
|
22
|
||
|
1308
|
4616
|
4538
|
4546
|
4530
|
4543
|
4540
|
-73
|
-76
|
38
|
358
|
18
|
||
|
1309
|
4621
|
4501
|
4577
|
4501
|
4553
|
4551
|
-68
|
-70
|
1430
|
5488
|
18
|
||
|
1310
|
4645
|
4565
|
4586
|
4556
|
4586
|
4568
|
-59
|
-77
|
58
|
466
|
-4
|
||
|
1311
|
4655
|
4582
|
4587
|
4572
|
4583
|
4576
|
-72
|
-79
|
40
|
86
|
-16
|
||
|
1312
|
4668
|
4610
|
4624
|
4580
|
4601
|
4599
|
-67
|
-69
|
296834
|
207604
|
1930
|
||
|
1401
|
4672
|
4631
|
4634
|
4600
|
4620
|
4618
|
-52
|
-54
|
152
|
306
|
-14
|
||
|
1402
|
4693
|
4639
|
4639
|
-54
|
-54
|
66
|
0
|
||||||
|
1403
|
4712
|
4668
|
4668
|
4637
|
4658
|
4650
|
-54
|
-62
|
30
|
1558
|
-6
|
||
|
1404
|
4737
|
4686
|
4686
|
4686
|
4686
|
4686
|
-51
|
-51
|
2
|
196
|
0
|
||
|
1405
|
4787
|
4735
|
4735
|
-52
|
-52
|
36
|
0
|
||||||
|
小计
|
305376
|
247454
|
242
|
||||||||||
|
螺纹钢
|
1306
|
3244
|
3081
|
3250
|
3081
|
3250
|
3177
|
6
|
-67
|
360
|
360
|
-60
|
|
|
1307
|
3377
|
3370
|
3370
|
3338
|
3369
|
3360
|
-8
|
-17
|
178
|
250
|
2
|
||
|
1308
|
3417
|
3413
|
3431
|
3406
|
3419
|
3420
|
2
|
3
|
128
|
434
|
24
|
||
|
1309
|
3440
|
3429
|
3477
|
3420
|
3472
|
3451
|
32
|
11
|
10340
|
5574
|
-68
|
||
|
1310
|
3431
|
3430
|
3485
|
3430
|
3483
|
3459
|
52
|
28
|
3917834
|
2072250
|
-183646
|
||
|
1311
|
3458
|
3460
|
3479
|
3460
|
3476
|
3474
|
18
|
16
|
50
|
680
|
-24
|
||
|
1312
|
3483
|
3527
|
3530
|
3478
|
3530
|
3519
|
47
|
36
|
292
|
654
|
68
|
||
|
1401
|
3490
|
3493
|
3560
|
3488
|
3559
|
3531
|
69
|
41
|
249606
|
217416
|
6898
|
||
|
1402
|
3528
|
3563
|
3602
|
3563
|
3602
|
3579
|
74
|
51
|
52
|
376
|
16
|
||
|
1403
|
3569
|
3581
|
3601
|
3578
|
3595
|
3586
|
26
|
17
|
10
|
280
|
2
|
||
|
1404
|
3567
|
3607
|
3609
|
3585
|
3604
|
3596
|
37
|
29
|
24
|
226
|
-2
|
||
|
1405
|
3565
|
3568
|
3628
|
3568
|
3628
|
3600
|
63
|
35
|
1316
|
1288
|
-58
|
||
|
小计
|
4180190
|
2299788
|
-176848
|
||||||||||
