|
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
|
53580
|
53800
|
54040
|
53750
|
54040
|
53860
|
460
|
280
|
11610
|
25650
|
-380
|
||
|
1307
|
53380
|
53600
|
53850
|
53560
|
53840
|
53690
|
460
|
310
|
11976
|
53938
|
42
|
||
|
1308
|
53190
|
53540
|
53750
|
53390
|
53740
|
53550
|
550
|
360
|
13104
|
96206
|
1128
|
||
|
1309
|
53060
|
53350
|
53650
|
53250
|
53640
|
53430
|
580
|
370
|
203298
|
204080
|
-11154
|
||
|
1310
|
52950
|
53210
|
53550
|
53130
|
53520
|
53310
|
570
|
360
|
325556
|
209562
|
12002
|
||
|
1311
|
52900
|
53190
|
53500
|
53080
|
53470
|
53260
|
570
|
360
|
20254
|
41938
|
4
|
||
|
1312
|
52890
|
53120
|
53490
|
53090
|
53450
|
53250
|
560
|
360
|
5536
|
17020
|
-610
|
||
|
1401
|
52940
|
53240
|
53500
|
53110
|
53500
|
53260
|
560
|
320
|
286
|
6042
|
38
|
||
|
1402
|
52910
|
53230
|
53500
|
53200
|
53490
|
53340
|
580
|
430
|
92
|
1734
|
-8
|
||
|
1403
|
52940
|
53240
|
53500
|
53240
|
53500
|
53370
|
560
|
430
|
20
|
1296
|
-4
|
||
|
1404
|
52970
|
53350
|
53630
|
53200
|
53630
|
53370
|
660
|
400
|
178
|
1162
|
140
|
||
|
1405
|
52970
|
53350
|
53640
|
53290
|
53640
|
53420
|
670
|
450
|
38
|
378
|
-2
|
||
|
小计
|
591948
|
659006
|
1196
|
||||||||||
|
铝
|
1306
|
14790
|
14840
|
14900
|
14840
|
14900
|
14865
|
110
|
75
|
5510
|
14360
|
-1120
|
|
|
1307
|
14820
|
14870
|
14930
|
14855
|
14930
|
14885
|
110
|
65
|
7376
|
31308
|
-3048
|
||
|
1308
|
14840
|
14895
|
14960
|
14875
|
14960
|
14895
|
120
|
55
|
13580
|
42536
|
-5472
|
||
|
1309
|
14855
|
14895
|
14975
|
14870
|
14970
|
14910
|
115
|
55
|
13800
|
47558
|
-1194
|
||
|
1310
|
14855
|
14920
|
14990
|
14880
|
14990
|
14925
|
135
|
70
|
9142
|
25454
|
2072
|
||
|
1311
|
14870
|
14910
|
15000
|
14900
|
15000
|
14960
|
130
|
90
|
112
|
8100
|
-82
|
||
|
1312
|
14885
|
14960
|
14985
|
14960
|
14980
|
14980
|
95
|
95
|
14
|
1918
|
8
|
||
|
1401
|
14935
|
14955
|
15060
|
14955
|
15060
|
14970
|
125
|
35
|
16
|
304
|
4
|
||
|
1402
|
14930
|
14955
|
15025
|
14955
|
15015
|
15005
|
85
|
75
|
12
|
106
|
6
|
||
|
1403
|
15010
|
15195
|
15195
|
15040
|
15060
|
15100
|
50
|
90
|
12
|
42
|
-4
|
||
|
1404
|
14985
|
14985
|
14985
|
0
|
0
|
26
|
0
|
||||||
|
1405
|
15015
|
15155
|
15155
|
15155
|
15155
|
15155
|
140
|
140
|
2
|
44
|
-2
|
||
|
小计
|
49576
|
171756
|
-8832
|
||||||||||
|
锌
|
1306
|
14780
|
14805
|
14845
|
14780
|
14830
|
14805
|
50
|
25
|
1930
|
14990
|
-910
|
|
|
1307
|
14780
|
14840
|
14865
|
14800
|
14860
|
14820
|
80
|
40
|
6066
|
27754
|
-2922
|
||
|
1308
|
14810
|
14855
|
14895
|
14810
|
14880
|
14840
|
70
|
30
|
25436
|
64778
|
-12928
|
||
|
1309
|
14850
|
14870
|
14930
|
14840
|
14915
|
14875
|
65
|
25
|
72952
|
133228
|
-11304
|
||
|
1310
|
14870
|
14900
|
14955
|
14860
|
14940
|
14910
|
70
|
40
|
25566
|
57460
|
3514
|
||
|
1311
|
14905
|
14920
|
14980
|
14890
|
14955
|
14930
|
50
|
25
|
920
|
8534
|
130
|
||
|
1312
|
14960
|
15020
|
15020
|
14905
|
15015
|
14970
|
55
|
10
|
520
|
2608
|
220
|
||
|
1401
|
14980
|
15040
|
15080
|
15015
|
15080
|
15035
|
100
|
55
|
198
|
578
|
182
|
||
|
1402
|
15010
|
15010
|
15010
|
0
|
0
|
144
|
0
|
||||||
|
1403
|
15050
|
15095
|
15100
|
15095
|
15100
|
15095
|
50
|
45
|
8
|
140
|
-8
|
||
|
1404
|
15105
|
15105
|
15105
|
0
|
0
|
20
|
0
|
||||||
|
1405
|
14905
|
15165
|
15165
|
15140
|
15140
|
15145
|
235
|
240
|
18
|
18
|
18
|
||
|
小计
|
133614
|
310252
|
-24008
|
||||||||||
|
铅
|
1306
|
14000
|
14065
|
14125
|
14050
|
14120
|
14085
|
120
|
85
|
222
|
1834
|
62
|
|
|
1307
|
14090
|
14165
|
14195
|
14150
|
14195
|
14160
|
105
|
70
|
256
|
1812
|
-10
|
||
|
1308
|
14175
|
14295
|
14295
|
14240
|
14285
|
14260
|
110
|
85
|
106
|
1198
|
54
|
||
|
1309
|
14270
|
14390
|
14390
|
14315
|
14360
|
14345
|
90
|
75
|
274
|
1052
|
194
|
||
|
1310
|
14350
|
14400
|
14400
|
50
|
50
|
108
|
0
|
||||||
|
1311
|
14385
|
14540
|
14545
|
14540
|
14545
|
14540
|
160
|
155
|
4
|
4
|
-2
|
||
|
1312
|
14480
|
14625
|
14625
|
14625
|
14625
|
14625
|
145
|
145
|
2
|
2
|
-2
|
||
|
1401
|
14330
|
14330
|
14330
|
0
|
0
|
0
|
|||||||
|
1402
|
14885
|
15030
|
15030
|
145
|
145
|
0
|
|||||||
|
1403
|
14795
|
14940
|
14940
|
145
|
145
|
0
|
|||||||
|
1404
|
14765
|
14910
|
14910
|
145
|
145
|
0
|
|||||||
|
1405
|
14805
|
14805
|
14805
|
0
|
0
|
0
|
|||||||
|
小计
|
864
|
6010
|
296
|
||||||||||
|
黄金
|
1306
|
282.31
|
279.45
|
280.75
|
279.01
|
279.90
|
279.85
|
-2.41
|
-2.46
|
504
|
2052
|
-264
|
|
|
1307
|
282.07
|
281.01
|
281.53
|
281.01
|
281.53
|
281.27
|
-0.54
|
-0.80
|
4
|
50
|
-2
|
||
|
1308
|
279.66
|
279.91
|
281.64
|
279.91
|
280.80
|
281.03
|
1.14
|
1.37
|
14
|
152
|
4
|
||
|
1309
|
282.24
|
279.30
|
281.02
|
279.11
|
280.42
|
280.18
|
-1.82
|
-2.06
|
212
|
366
|
6
|
||
|
1310
|
281.59
|
279.64
|
279.64
|
279.64
|
279.64
|
279.64
|
-1.95
|
-1.95
|
2
|
112
|
-2
|
||
|
1311
|
281.69
|
279.73
|
279.73
|
-1.96
|
-1.96
|
90
|
0
|
||||||
|
1312
|
282.19
|
279.96
|
281.58
|
279.30
|
280.62
|
280.60
|
-1.57
|
-1.59
|
65502
|
109626
|
-2928
|
||
|
1401
|
283.24
|
280.79
|
282.32
|
280.69
|
282.05
|
281.23
|
-1.19
|
-2.01
|
12
|
96
|
-4
|
||
|
1402
|
281.77
|
279.77
|
279.77
|
-2.00
|
-2.00
|
6
|
0
|
||||||
|
1403
|
282.46
|
280.46
|
280.46
|
-2.00
|
-2.00
|
30
|
0
|
||||||
|
1404
|
284.36
|
281.02
|
281.02
|
281.00
|
281.00
|
281.01
|
-3.36
|
-3.35
|
6
|
42
|
0
|
||
|
1405
|
283.53
|
280.19
|
280.19
|
-3.34
|
-3.34
|
8
|
0
|
||||||
|
小计
|
66256
|
112630
|
-3190
|
||||||||||
|
白银
|
1306
|
4535
|
4518
|
4530
|
4491
|
4513
|
4512
|
-22
|
-23
|
4832
|
27760
|
-1564
|
|
|
1307
|
4556
|
4522
|
4542
|
4522
|
4542
|
4533
|
-14
|
-23
|
22
|
1364
|
-4
|
||
|
1308
|
4570
|
4536
|
4571
|
4536
|
4565
|
4550
|
-5
|
-20
|
38
|
376
|
18
|
||
|
1309
|
4595
|
4580
|
4588
|
4548
|
4581
|
4572
|
-14
|
-23
|
938
|
5544
|
78
|
||
|
1310
|
4605
|
4601
|
4610
|
4576
|
4603
|
4588
|
-2
|
-17
|
122
|
508
|
-10
|
||
|
1311
|
4611
|
4601
|
4625
|
4579
|
4620
|
4611
|
9
|
0
|
32
|
98
|
12
|
||
|
1312
|
4639
|
4616
|
4644
|
4592
|
4627
|
4618
|
-12
|
-21
|
277668
|
210758
|
80
|
||
|
1401
|
4653
|
4615
|
4639
|
4612
|
4639
|
4619
|
-14
|
-34
|
32
|
312
|
2
|
||
|
1402
|
4671
|
4629
|
4672
|
4629
|
4656
|
4647
|
-15
|
-24
|
16
|
56
|
-4
|
||
|
1403
|
4677
|
4646
|
4684
|
4646
|
4684
|
4677
|
7
|
0
|
88
|
1478
|
-44
|
||
|
1404
|
4699
|
4680
|
4700
|
4680
|
4700
|
4686
|
1
|
-13
|
6
|
192
|
-4
|
||
|
1405
|
4748
|
4700
|
4730
|
4689
|
4730
|
4702
|
-18
|
-46
|
8
|
34
|
-2
|
||
|
小计
|
283802
|
248480
|
-1442
|
||||||||||
|
螺纹钢
|
1306
|
3224
|
3239
|
3239
|
3239
|
3239
|
3239
|
15
|
15
|
60
|
300
|
-60
|
|
|
1307
|
3360
|
3351
|
3351
|
3310
|
3316
|
3326
|
-44
|
-34
|
138
|
284
|
2
|
||
|
1308
|
3418
|
3420
|
3420
|
3392
|
3401
|
3400
|
-17
|
-18
|
92
|
474
|
34
|
||
|
1309
|
3463
|
3450
|
3477
|
3450
|
3465
|
3465
|
2
|
2
|
3400
|
5450
|
-196
|
||
|
1310
|
3473
|
3479
|
3490
|
3463
|
3482
|
3477
|
9
|
4
|
2330462
|
1893602
|
-97726
|
||
|
1311
|
3498
|
3517
|
3555
|
3490
|
3522
|
3512
|
24
|
14
|
636
|
604
|
-166
|
||
|
1312
|
3536
|
3530
|
3535
|
3527
|
3535
|
3532
|
-1
|
-4
|
26
|
628
|
-20
|
||
|
1401
|
3552
|
3566
|
3584
|
3547
|
3566
|
3565
|
14
|
13
|
213330
|
225504
|
5494
|
||
|
1402
|
3592
|
3605
|
3610
|
3600
|
3610
|
3603
|
18
|
11
|
74
|
384
|
20
|
||
|
1403
|
3600
|
3622
|
3633
|
3620
|
3633
|
3625
|
33
|
25
|
62
|
272
|
-6
|
||
|
1404
|
3619
|
3647
|
3650
|
3624
|
3645
|
3638
|
26
|
19
|
24
|
220
|
4
|
||
|
1405
|
3629
|
3671
|
3671
|
3640
|
3655
|
3651
|
26
|
22
|
990
|
1634
|
342
|
||
|
小计
|
2549294
|
2129356
|
-92278
|
||||||||||
