|
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
|
53520
|
52200
|
52570
|
52200
|
52310
|
52450
|
-1210
|
-1070
|
11250
|
12860
|
-5070
|
||
|
1307
|
53340
|
52000
|
52370
|
51960
|
52150
|
52190
|
-1190
|
-1150
|
26066
|
56690
|
2308
|
||
|
1308
|
53190
|
51850
|
52240
|
51650
|
51980
|
52030
|
-1210
|
-1160
|
30390
|
86746
|
-4880
|
||
|
1309
|
53060
|
51820
|
52140
|
51600
|
51730
|
51890
|
-1330
|
-1170
|
185486
|
150538
|
-27368
|
||
|
1310
|
52930
|
51520
|
51960
|
51350
|
51510
|
51670
|
-1420
|
-1260
|
527094
|
283004
|
54658
|
||
|
1311
|
52890
|
51450
|
51910
|
51310
|
51430
|
51600
|
-1460
|
-1290
|
45180
|
51728
|
7002
|
||
|
1312
|
52860
|
51800
|
51910
|
51330
|
51480
|
51620
|
-1380
|
-1240
|
14332
|
23544
|
5076
|
||
|
1401
|
52890
|
51200
|
51930
|
51200
|
51400
|
51510
|
-1490
|
-1380
|
3824
|
6632
|
444
|
||
|
1402
|
52990
|
51780
|
52060
|
51400
|
51450
|
51610
|
-1540
|
-1380
|
140
|
1732
|
24
|
||
|
1403
|
53140
|
52000
|
52000
|
51450
|
51490
|
51730
|
-1650
|
-1410
|
106
|
1366
|
56
|
||
|
1404
|
53020
|
51910
|
52000
|
51510
|
51510
|
51680
|
-1510
|
-1340
|
82
|
1158
|
16
|
||
|
1405
|
52960
|
51850
|
52040
|
51560
|
51560
|
51860
|
-1400
|
-1100
|
68
|
398
|
20
|
||
|
小计
|
844018
|
676396
|
32286
|
||||||||||
|
铝
|
1306
|
14915
|
14820
|
14840
|
14750
|
14810
|
14795
|
-105
|
-120
|
2860
|
13530
|
-1060
|
|
|
1307
|
14920
|
14760
|
14795
|
14675
|
14750
|
14765
|
-170
|
-155
|
3760
|
28692
|
-174
|
||
|
1308
|
14940
|
14625
|
14800
|
14625
|
14730
|
14730
|
-210
|
-210
|
7306
|
37378
|
-874
|
||
|
1309
|
14940
|
14680
|
14800
|
14680
|
14705
|
14725
|
-235
|
-215
|
21956
|
41748
|
2462
|
||
|
1310
|
14940
|
14745
|
14790
|
14660
|
14700
|
14725
|
-240
|
-215
|
20774
|
36588
|
9688
|
||
|
1311
|
14965
|
14700
|
14805
|
14700
|
14720
|
14765
|
-245
|
-200
|
2050
|
9788
|
582
|
||
|
1312
|
14980
|
14660
|
14815
|
14660
|
14720
|
14745
|
-260
|
-235
|
468
|
2300
|
302
|
||
|
1401
|
15035
|
14880
|
14880
|
14760
|
14760
|
14805
|
-275
|
-230
|
240
|
594
|
152
|
||
|
1402
|
15120
|
14860
|
14860
|
14780
|
14780
|
14820
|
-340
|
-300
|
80
|
174
|
74
|
||
|
1403
|
15100
|
15095
|
15095
|
-5
|
-5
|
42
|
0
|
||||||
|
1404
|
15105
|
15105
|
15105
|
0
|
0
|
26
|
0
|
||||||
|
1405
|
15060
|
15020
|
15020
|
-40
|
-40
|
36
|
0
|
||||||
|
小计
|
59494
|
170896
|
11152
|
||||||||||
|
锌
|
1306
|
14790
|
14560
|
14610
|
14510
|
14550
|
14570
|
-240
|
-220
|
3080
|
12220
|
-2030
|
|
|
1307
|
14795
|
14555
|
14585
|
14505
|
14560
|
14565
|
-235
|
-230
|
5306
|
23160
|
-1274
|
||
|
1308
|
14800
|
14540
|
14595
|
14500
|
14545
|
14565
|
-255
|
-235
|
12372
|
52958
|
-3114
|
||
|
1309
|
14830
|
14540
|
14620
|
14530
|
14570
|
14580
|
-260
|
-250
|
62072
|
117080
|
-2370
|
||
|
1310
|
14860
|
14560
|
14650
|
14550
|
14585
|
14615
|
-275
|
-245
|
48672
|
74228
|
13748
|
||
|
1311
|
14885
|
14750
|
14750
|
14600
|
14630
|
14645
|
-255
|
-240
|
1764
|
9518
|
744
|
||
|
1312
|
14940
|
14595
|
14760
|
14585
|
14695
|
14695
|
-245
|
-245
|
402
|
2654
|
44
|
||
|
1401
|
14970
|
14630
|
14785
|
14630
|
14695
|
14720
|
-275
|
-250
|
232
|
616
|
46
|
||
|
1402
|
15015
|
14830
|
14830
|
14750
|
14760
|
14765
|
-255
|
-250
|
42
|
156
|
12
|
||
|
1403
|
15035
|
14760
|
14760
|
14760
|
14760
|
14760
|
-275
|
-275
|
2
|
138
|
0
|
||
|
1404
|
15105
|
14775
|
14775
|
14775
|
14775
|
14775
|
-330
|
-330
|
2
|
18
|
-2
|
||
|
1405
|
15145
|
15145
|
15145
|
0
|
0
|
18
|
0
|
||||||
|
小计
|
133946
|
292764
|
5804
|
||||||||||
|
铅
|
1306
|
14005
|
13825
|
13850
|
13810
|
13850
|
13835
|
-155
|
-170
|
64
|
1814
|
-4
|
|
|
1307
|
14060
|
13655
|
13970
|
13655
|
13905
|
13920
|
-155
|
-140
|
218
|
1696
|
-92
|
||
|
1308
|
14190
|
13950
|
14040
|
13950
|
14005
|
14015
|
-185
|
-175
|
128
|
1362
|
36
|
||
|
1309
|
14255
|
14050
|
14120
|
14050
|
14075
|
14085
|
-180
|
-170
|
286
|
1146
|
-28
|
||
|
1310
|
14360
|
14210
|
14210
|
14210
|
14210
|
14210
|
-150
|
-150
|
4
|
110
|
4
|
||
|
1311
|
14465
|
14310
|
14310
|
-155
|
-155
|
4
|
0
|
||||||
|
1312
|
14625
|
14620
|
14620
|
-5
|
-5
|
2
|
0
|
||||||
|
1401
|
14395
|
14395
|
14395
|
0
|
0
|
0
|
|||||||
|
1402
|
14955
|
14795
|
14795
|
-160
|
-160
|
0
|
|||||||
|
1403
|
14865
|
14705
|
14705
|
-160
|
-160
|
0
|
|||||||
|
1404
|
14835
|
14680
|
14680
|
-155
|
-155
|
0
|
|||||||
|
1405
|
14905
|
14745
|
14745
|
-160
|
-160
|
0
|
|||||||
|
小计
|
700
|
6134
|
-84
|
||||||||||
|
黄金
|
1306
|
280.33
|
280.33
|
280.33
|
0.00
|
0.00
|
1638
|
0
|
|||||
|
1307
|
282.40
|
280.05
|
280.06
|
278.72
|
278.72
|
279.39
|
-3.68
|
-3.01
|
8
|
44
|
-4
|
||
|
1308
|
282.36
|
278.56
|
278.56
|
278.56
|
278.56
|
278.56
|
-3.80
|
-3.80
|
4
|
170
|
0
|
||
|
1309
|
281.59
|
276.55
|
278.65
|
276.55
|
278.44
|
278.07
|
-3.15
|
-3.52
|
406
|
406
|
60
|
||
|
1310
|
282.57
|
278.56
|
278.87
|
278.50
|
278.50
|
278.66
|
-4.07
|
-3.91
|
10
|
110
|
0
|
||
|
1311
|
283.00
|
278.39
|
278.92
|
278.39
|
278.92
|
278.74
|
-4.08
|
-4.26
|
6
|
76
|
-4
|
||
|
1312
|
282.40
|
276.61
|
279.18
|
276.60
|
278.24
|
278.25
|
-4.16
|
-4.15
|
58694
|
104994
|
-1372
|
||
|
1401
|
283.30
|
279.35
|
279.35
|
278.60
|
278.60
|
278.95
|
-4.70
|
-4.35
|
8
|
88
|
4
|
||
|
1402
|
281.83
|
277.51
|
277.51
|
-4.32
|
-4.32
|
6
|
0
|
||||||
|
1403
|
282.53
|
278.19
|
278.19
|
-4.34
|
-4.34
|
30
|
0
|
||||||
|
1404
|
283.08
|
279.69
|
281.34
|
278.49
|
281.34
|
279.84
|
-1.74
|
-3.24
|
6
|
42
|
0
|
||
|
1405
|
282.12
|
279.63
|
279.63
|
279.63
|
279.63
|
279.63
|
-2.49
|
-2.49
|
2
|
8
|
0
|
||
|
小计
|
59144
|
107612
|
-1316
|
||||||||||
|
白银
|
1306
|
4532
|
4295
|
4399
|
4295
|
4385
|
4383
|
-147
|
-149
|
2588
|
22592
|
-1148
|
|
|
1307
|
4550
|
4398
|
4409
|
4392
|
4404
|
4398
|
-146
|
-152
|
78
|
1456
|
-12
|
||
|
1308
|
4579
|
4420
|
4420
|
4413
|
4413
|
4416
|
-166
|
-163
|
52
|
504
|
6
|
||
|
1309
|
4594
|
4394
|
4452
|
4353
|
4436
|
4435
|
-158
|
-159
|
1012
|
5912
|
-206
|
||
|
1310
|
4627
|
4451
|
4483
|
4451
|
4465
|
4465
|
-162
|
-162
|
44
|
506
|
-4
|
||
|
1311
|
4635
|
4485
|
4488
|
4472
|
4473
|
4480
|
-162
|
-155
|
20
|
88
|
2
|
||
|
1312
|
4645
|
4463
|
4510
|
4460
|
4493
|
4490
|
-152
|
-155
|
215416
|
190272
|
5754
|
||
|
1401
|
4658
|
4485
|
4516
|
4485
|
4511
|
4509
|
-147
|
-149
|
116
|
334
|
20
|
||
|
1402
|
4690
|
4528
|
4528
|
4528
|
4528
|
4528
|
-162
|
-162
|
2
|
56
|
2
|
||
|
1403
|
4709
|
4545
|
4569
|
4545
|
4553
|
4556
|
-156
|
-153
|
98
|
1094
|
14
|
||
|
1404
|
4722
|
4576
|
4576
|
4576
|
4576
|
4576
|
-146
|
-146
|
4
|
190
|
4
|
||
|
1405
|
4730
|
4560
|
4601
|
4560
|
4601
|
4590
|
-129
|
-140
|
8
|
38
|
4
|
||
|
小计
|
219438
|
223042
|
4436
|
||||||||||
|
螺纹钢
|
1306
|
3231
|
3230
|
3230
|
-1
|
-1
|
300
|
0
|
|||||
|
1307
|
3245
|
3230
|
3268
|
3230
|
3268
|
3260
|
23
|
15
|
104
|
146
|
-74
|
||
|
1308
|
3335
|
3390
|
3390
|
3345
|
3367
|
3357
|
32
|
22
|
162
|
426
|
-56
|
||
|
1309
|
3386
|
3386
|
3424
|
3373
|
3400
|
3405
|
14
|
19
|
7110
|
4712
|
-702
|
||
|
1310
|
3409
|
3391
|
3442
|
3386
|
3422
|
3423
|
13
|
14
|
2399476
|
1734358
|
-61294
|
||
|
1311
|
3459
|
3446
|
3475
|
3434
|
3459
|
3462
|
0
|
3
|
82
|
672
|
2
|
||
|
1312
|
3467
|
3390
|
3496
|
3390
|
3472
|
3462
|
5
|
-5
|
26
|
688
|
-2
|
||
|
1401
|
3480
|
3470
|
3507
|
3461
|
3481
|
3487
|
1
|
7
|
169756
|
283148
|
9768
|
||
|
1402
|
3526
|
3539
|
3547
|
3523
|
3523
|
3536
|
-3
|
10
|
40
|
388
|
14
|
||
|
1403
|
3561
|
3567
|
3567
|
3552
|
3552
|
3559
|
-9
|
-2
|
10
|
362
|
0
|
||
|
1404
|
3566
|
3586
|
3586
|
3568
|
3568
|
3572
|
2
|
6
|
34
|
206
|
-20
|
||
|
1405
|
3578
|
3557
|
3596
|
3557
|
3570
|
3577
|
-8
|
-1
|
666
|
2620
|
160
|
||
|
小计
|
2577466
|
2028026
|
-52204
|
||||||||||
