|
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
|
53860
|
53760
|
53930
|
53400
|
53510
|
53700
|
-350
|
-160
|
14830
|
22780
|
-2870
|
||
|
1307
|
53690
|
53530
|
53760
|
53170
|
53350
|
53490
|
-340
|
-200
|
17562
|
53526
|
-412
|
||
|
1308
|
53550
|
53500
|
53660
|
53030
|
53180
|
53360
|
-370
|
-190
|
22252
|
94012
|
-2194
|
||
|
1309
|
53430
|
53350
|
53580
|
52900
|
53070
|
53250
|
-360
|
-180
|
204376
|
196264
|
-7816
|
||
|
1310
|
53310
|
53200
|
53460
|
52710
|
52900
|
53090
|
-410
|
-220
|
506862
|
240806
|
31244
|
||
|
1311
|
53260
|
53140
|
53400
|
52680
|
52820
|
53050
|
-440
|
-210
|
28058
|
45192
|
3254
|
||
|
1312
|
53250
|
53100
|
53380
|
52670
|
52820
|
53050
|
-430
|
-200
|
7508
|
17892
|
872
|
||
|
1401
|
53260
|
53190
|
53410
|
52690
|
52820
|
53010
|
-440
|
-250
|
798
|
6226
|
184
|
||
|
1402
|
53340
|
53100
|
53410
|
52730
|
53000
|
53110
|
-340
|
-230
|
74
|
1708
|
-26
|
||
|
1403
|
53370
|
53200
|
53320
|
52790
|
52840
|
53140
|
-530
|
-230
|
36
|
1310
|
14
|
||
|
1404
|
53370
|
53450
|
53450
|
52880
|
53020
|
53040
|
-350
|
-330
|
180
|
1142
|
-20
|
||
|
1405
|
53420
|
53320
|
53320
|
52890
|
53070
|
53100
|
-350
|
-320
|
26
|
380
|
2
|
||
|
小计
|
802562
|
681238
|
22232
|
||||||||||
|
铝
|
1306
|
14865
|
14860
|
14935
|
14860
|
14910
|
14910
|
45
|
45
|
3580
|
12600
|
-1760
|
|
|
1307
|
14885
|
14935
|
14950
|
14845
|
14905
|
14915
|
20
|
30
|
5138
|
29160
|
-2148
|
||
|
1308
|
14895
|
14895
|
14965
|
14850
|
14910
|
14925
|
15
|
30
|
13474
|
38736
|
-3800
|
||
|
1309
|
14910
|
14925
|
14975
|
14840
|
14910
|
14920
|
0
|
10
|
19252
|
41714
|
-5844
|
||
|
1310
|
14925
|
14925
|
14970
|
14855
|
14905
|
14915
|
-20
|
-10
|
10700
|
27598
|
2144
|
||
|
1311
|
14960
|
14960
|
14975
|
14880
|
14910
|
14935
|
-50
|
-25
|
900
|
8352
|
252
|
||
|
1312
|
14980
|
14925
|
14985
|
14925
|
14950
|
14935
|
-30
|
-45
|
108
|
1866
|
-52
|
||
|
1401
|
14970
|
14985
|
14995
|
14965
|
14965
|
14975
|
-5
|
5
|
166
|
436
|
132
|
||
|
1402
|
15005
|
14995
|
14995
|
14995
|
14995
|
14995
|
-10
|
-10
|
2
|
104
|
-2
|
||
|
1403
|
15100
|
15100
|
15100
|
0
|
0
|
42
|
0
|
||||||
|
1404
|
14985
|
14985
|
14985
|
0
|
0
|
26
|
0
|
||||||
|
1405
|
15155
|
15025
|
15120
|
15025
|
15120
|
15060
|
-35
|
-95
|
36
|
36
|
-8
|
||
|
小计
|
53356
|
160670
|
-11086
|
||||||||||
|
锌
|
1306
|
14805
|
14760
|
14810
|
14760
|
14795
|
14780
|
-10
|
-25
|
1710
|
14410
|
-580
|
|
|
1307
|
14820
|
14785
|
14835
|
14755
|
14815
|
14790
|
-5
|
-30
|
4484
|
25678
|
-2076
|
||
|
1308
|
14840
|
14850
|
14850
|
14780
|
14820
|
14815
|
-20
|
-25
|
12606
|
58814
|
-5964
|
||
|
1309
|
14875
|
14865
|
14885
|
14810
|
14845
|
14840
|
-30
|
-35
|
62118
|
123858
|
-9370
|
||
|
1310
|
14910
|
14880
|
14920
|
14835
|
14865
|
14870
|
-45
|
-40
|
26338
|
58724
|
1264
|
||
|
1311
|
14930
|
14900
|
14935
|
14870
|
14890
|
14900
|
-40
|
-30
|
1152
|
8788
|
254
|
||
|
1312
|
14970
|
14915
|
14995
|
14915
|
14930
|
14930
|
-40
|
-40
|
56
|
2612
|
4
|
||
|
1401
|
15035
|
14940
|
15030
|
14940
|
14975
|
14960
|
-60
|
-75
|
44
|
570
|
-8
|
||
|
1402
|
15010
|
15010
|
15010
|
0
|
0
|
144
|
0
|
||||||
|
1403
|
15095
|
15040
|
15040
|
15040
|
15040
|
15040
|
-55
|
-55
|
2
|
140
|
0
|
||
|
1404
|
15105
|
15105
|
15105
|
0
|
0
|
20
|
0
|
||||||
|
1405
|
15145
|
15145
|
15145
|
0
|
0
|
18
|
0
|
||||||
|
小计
|
108510
|
293776
|
-16476
|
||||||||||
|
铅
|
1306
|
14085
|
14050
|
14050
|
14000
|
14025
|
14025
|
-60
|
-60
|
104
|
1834
|
0
|
|
|
1307
|
14160
|
14000
|
14130
|
13995
|
14100
|
14100
|
-60
|
-60
|
202
|
1804
|
-8
|
||
|
1308
|
14260
|
14180
|
14225
|
14005
|
14195
|
14195
|
-65
|
-65
|
86
|
1230
|
32
|
||
|
1309
|
14345
|
14250
|
14305
|
14245
|
14275
|
14280
|
-70
|
-65
|
176
|
1132
|
80
|
||
|
1310
|
14400
|
14360
|
14360
|
14360
|
14360
|
14360
|
-40
|
-40
|
4
|
106
|
-2
|
||
|
1311
|
14540
|
14495
|
14495
|
-45
|
-45
|
4
|
0
|
||||||
|
1312
|
14625
|
14625
|
14625
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
14470
|
14470
|
14470
|
0
|
0
|
0
|
|||||||
|
1402
|
15030
|
14985
|
14985
|
-45
|
-45
|
0
|
|||||||
|
1403
|
14940
|
14895
|
14895
|
-45
|
-45
|
0
|
|||||||
|
1404
|
14910
|
14865
|
14865
|
-45
|
-45
|
0
|
|||||||
|
1405
|
14950
|
14480
|
15330
|
14480
|
15330
|
14905
|
380
|
-45
|
4
|
0
|
|||
|
小计
|
576
|
6112
|
102
|
||||||||||
|
黄金
|
1306
|
279.85
|
279.24
|
279.99
|
277.74
|
277.75
|
279.23
|
-2.10
|
-0.62
|
96
|
2004
|
-48
|
|
|
1307
|
281.27
|
280.64
|
280.64
|
-0.63
|
-0.63
|
50
|
0
|
||||||
|
1308
|
281.03
|
277.84
|
277.84
|
277.84
|
277.84
|
277.84
|
-3.19
|
-3.19
|
2
|
154
|
2
|
||
|
1309
|
280.18
|
279.75
|
280.14
|
278.04
|
278.16
|
279.06
|
-2.02
|
-1.12
|
144
|
372
|
6
|
||
|
1310
|
279.64
|
280.32
|
280.32
|
279.88
|
279.88
|
280.03
|
0.24
|
0.39
|
6
|
110
|
-2
|
||
|
1311
|
279.73
|
280.12
|
280.12
|
0.39
|
0.39
|
90
|
0
|
||||||
|
1312
|
280.60
|
280.47
|
280.68
|
278.66
|
279.01
|
279.59
|
-1.59
|
-1.01
|
52378
|
109286
|
-340
|
||
|
1401
|
281.23
|
280.77
|
280.77
|
279.75
|
280.07
|
280.28
|
-1.16
|
-0.95
|
10
|
92
|
-4
|
||
|
1402
|
279.77
|
278.83
|
278.83
|
-0.94
|
-0.94
|
6
|
0
|
||||||
|
1403
|
280.46
|
279.52
|
279.52
|
-0.94
|
-0.94
|
30
|
0
|
||||||
|
1404
|
281.01
|
280.06
|
280.06
|
-0.95
|
-0.95
|
42
|
0
|
||||||
|
1405
|
280.19
|
279.25
|
279.25
|
-0.94
|
-0.94
|
8
|
0
|
||||||
|
小计
|
52636
|
112244
|
-386
|
||||||||||
|
白银
|
1306
|
4512
|
4499
|
4505
|
4472
|
4475
|
4493
|
-37
|
-19
|
6340
|
25788
|
-1972
|
|
|
1307
|
4533
|
4527
|
4527
|
4493
|
4494
|
4512
|
-39
|
-21
|
70
|
1402
|
38
|
||
|
1308
|
4550
|
4543
|
4544
|
4513
|
4513
|
4531
|
-37
|
-19
|
12
|
384
|
8
|
||
|
1309
|
4572
|
4571
|
4571
|
4525
|
4526
|
4543
|
-46
|
-29
|
908
|
5666
|
122
|
||
|
1310
|
4588
|
4577
|
4589
|
4577
|
4582
|
4581
|
-6
|
-7
|
56
|
502
|
-6
|
||
|
1311
|
4611
|
4598
|
4598
|
4594
|
4594
|
4597
|
-17
|
-14
|
12
|
86
|
-12
|
||
|
1312
|
4618
|
4610
|
4616
|
4570
|
4582
|
4595
|
-36
|
-23
|
226454
|
212580
|
1822
|
||
|
1401
|
4619
|
4620
|
4626
|
4596
|
4597
|
4605
|
-22
|
-14
|
78
|
312
|
0
|
||
|
1402
|
4647
|
4633
|
4633
|
-14
|
-14
|
56
|
0
|
||||||
|
1403
|
4677
|
4658
|
4661
|
4636
|
4636
|
4654
|
-41
|
-23
|
230
|
1356
|
-122
|
||
|
1404
|
4686
|
4680
|
4680
|
4666
|
4666
|
4674
|
-20
|
-12
|
18
|
188
|
-4
|
||
|
1405
|
4702
|
4700
|
4700
|
4682
|
4682
|
4692
|
-20
|
-10
|
6
|
32
|
-2
|
||
|
小计
|
234184
|
248352
|
-128
|
||||||||||
|
螺纹钢
|
1306
|
3239
|
3235
|
3235
|
-4
|
-4
|
300
|
0
|
|||||
|
1307
|
3326
|
3299
|
3299
|
3217
|
3227
|
3241
|
-99
|
-85
|
48
|
274
|
-10
|
||
|
1308
|
3400
|
3390
|
3390
|
3313
|
3318
|
3343
|
-82
|
-57
|
352
|
406
|
-68
|
||
|
1309
|
3465
|
3443
|
3456
|
3388
|
3392
|
3415
|
-73
|
-50
|
9586
|
5980
|
530
|
||
|
1310
|
3477
|
3465
|
3471
|
3411
|
3421
|
3434
|
-56
|
-43
|
3189430
|
1888554
|
-5048
|
||
|
1311
|
3512
|
3505
|
3505
|
3452
|
3453
|
3472
|
-59
|
-40
|
86
|
616
|
12
|
||
|
1312
|
3532
|
3532
|
3532
|
3475
|
3476
|
3493
|
-56
|
-39
|
240
|
684
|
56
|
||
|
1401
|
3565
|
3548
|
3550
|
3479
|
3483
|
3506
|
-82
|
-59
|
313626
|
266176
|
40672
|
||
|
1402
|
3603
|
3568
|
3574
|
3521
|
3521
|
3557
|
-82
|
-46
|
16
|
382
|
-2
|
||
|
1403
|
3625
|
3580
|
3580
|
3560
|
3560
|
3572
|
-65
|
-53
|
64
|
312
|
40
|
||
|
1404
|
3638
|
3625
|
3625
|
3582
|
3582
|
3603
|
-56
|
-35
|
26
|
218
|
-2
|
||
|
1405
|
3651
|
3641
|
3641
|
3580
|
3583
|
3602
|
-68
|
-49
|
2044
|
2232
|
598
|
||
|
小计
|
3515518
|
2166134
|
36778
|
||||||||||
