|
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
|
52410
|
53400
|
53400
|
52330
|
52400
|
52590
|
-10
|
180
|
4870
|
6490
|
-3170
|
||
|
1307
|
52050
|
52170
|
52490
|
52130
|
52260
|
52260
|
210
|
210
|
15590
|
59894
|
656
|
||
|
1308
|
51860
|
51940
|
52290
|
51920
|
52090
|
52070
|
230
|
210
|
7892
|
84252
|
-680
|
||
|
1309
|
51680
|
51750
|
52110
|
51720
|
51890
|
51900
|
210
|
220
|
57708
|
140794
|
-6374
|
||
|
1310
|
51490
|
51550
|
51960
|
51520
|
51710
|
51720
|
220
|
230
|
366220
|
276320
|
-15654
|
||
|
1311
|
51410
|
51460
|
51860
|
51430
|
51630
|
51640
|
220
|
230
|
30626
|
57942
|
448
|
||
|
1312
|
51380
|
51400
|
51800
|
51400
|
51580
|
51600
|
200
|
220
|
5224
|
26696
|
456
|
||
|
1401
|
51430
|
51490
|
51800
|
51410
|
51600
|
51600
|
170
|
170
|
1314
|
7042
|
366
|
||
|
1402
|
51380
|
51600
|
51800
|
51500
|
51600
|
51590
|
220
|
210
|
78
|
1796
|
0
|
||
|
1403
|
51450
|
51630
|
51870
|
51590
|
51660
|
51720
|
210
|
270
|
146
|
1424
|
34
|
||
|
1404
|
51510
|
51610
|
51790
|
51610
|
51690
|
51680
|
180
|
170
|
32
|
1150
|
-6
|
||
|
1405
|
51550
|
51880
|
51890
|
51660
|
51760
|
51760
|
210
|
210
|
62
|
434
|
20
|
||
|
小计
|
489762
|
664234
|
-23904
|
||||||||||
|
铝
|
1306
|
14750
|
14750
|
14800
|
14750
|
14765
|
14780
|
15
|
30
|
3030
|
12040
|
-420
|
|
|
1307
|
14735
|
14740
|
14770
|
14735
|
14745
|
14750
|
10
|
15
|
3352
|
28296
|
-162
|
||
|
1308
|
14705
|
14690
|
14735
|
14690
|
14705
|
14715
|
0
|
10
|
2142
|
36540
|
-402
|
||
|
1309
|
14695
|
14690
|
14715
|
14660
|
14660
|
14695
|
-35
|
0
|
5454
|
44168
|
796
|
||
|
1310
|
14685
|
14665
|
14710
|
14660
|
14680
|
14685
|
-5
|
0
|
6012
|
40706
|
1624
|
||
|
1311
|
14695
|
14680
|
14710
|
14670
|
14675
|
14685
|
-20
|
-10
|
2258
|
11892
|
956
|
||
|
1312
|
14700
|
14700
|
14720
|
14685
|
14690
|
14700
|
-10
|
0
|
322
|
3260
|
218
|
||
|
1401
|
14750
|
14740
|
14750
|
14710
|
14730
|
14730
|
-20
|
-20
|
330
|
1292
|
114
|
||
|
1402
|
14770
|
14785
|
14785
|
14740
|
14745
|
14750
|
-25
|
-20
|
34
|
184
|
6
|
||
|
1403
|
14780
|
14780
|
14780
|
0
|
0
|
42
|
0
|
||||||
|
1404
|
15040
|
14800
|
14800
|
-240
|
-240
|
26
|
0
|
||||||
|
1405
|
15020
|
14850
|
14850
|
-170
|
-170
|
36
|
0
|
||||||
|
小计
|
22934
|
178482
|
2730
|
||||||||||
|
锌
|
1306
|
14500
|
14525
|
14580
|
14525
|
14570
|
14560
|
70
|
60
|
2530
|
8710
|
380
|
|
|
1307
|
14500
|
14520
|
14580
|
14520
|
14560
|
14555
|
60
|
55
|
2650
|
21234
|
-376
|
||
|
1308
|
14500
|
14550
|
14585
|
14525
|
14560
|
14560
|
60
|
60
|
4516
|
51400
|
-418
|
||
|
1309
|
14510
|
14530
|
14610
|
14530
|
14580
|
14575
|
70
|
65
|
24258
|
120498
|
-946
|
||
|
1310
|
14540
|
14580
|
14640
|
14565
|
14615
|
14610
|
75
|
70
|
24876
|
90822
|
4142
|
||
|
1311
|
14575
|
14620
|
14660
|
14615
|
14640
|
14645
|
65
|
70
|
2250
|
11336
|
722
|
||
|
1312
|
14620
|
14655
|
14700
|
14655
|
14690
|
14685
|
70
|
65
|
218
|
3098
|
108
|
||
|
1401
|
14665
|
14765
|
14765
|
14705
|
14730
|
14710
|
65
|
45
|
120
|
774
|
52
|
||
|
1402
|
14715
|
14715
|
14715
|
0
|
0
|
176
|
0
|
||||||
|
1403
|
14735
|
14735
|
14735
|
0
|
0
|
140
|
0
|
||||||
|
1404
|
14775
|
14775
|
14775
|
0
|
0
|
18
|
0
|
||||||
|
1405
|
14830
|
14830
|
14830
|
0
|
0
|
20
|
0
|
||||||
|
小计
|
61418
|
308226
|
3664
|
||||||||||
|
铅
|
1306
|
13805
|
13880
|
13900
|
13880
|
13895
|
13885
|
90
|
80
|
36
|
1782
|
0
|
|
|
1307
|
13910
|
13950
|
14015
|
13950
|
13965
|
13985
|
55
|
75
|
60
|
1654
|
12
|
||
|
1308
|
13995
|
14060
|
14120
|
14060
|
14080
|
14085
|
85
|
90
|
50
|
1296
|
-16
|
||
|
1309
|
14060
|
14170
|
14170
|
14135
|
14160
|
14150
|
100
|
90
|
62
|
1264
|
24
|
||
|
1310
|
14145
|
14205
|
14205
|
60
|
60
|
110
|
0
|
||||||
|
1311
|
14240
|
14335
|
14335
|
95
|
95
|
4
|
0
|
||||||
|
1312
|
14600
|
14600
|
14600
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
14170
|
14170
|
14170
|
0
|
0
|
0
|
|||||||
|
1402
|
14725
|
14715
|
14715
|
-10
|
-10
|
0
|
|||||||
|
1403
|
14635
|
14730
|
14730
|
95
|
95
|
0
|
|||||||
|
1404
|
14610
|
14705
|
14705
|
95
|
95
|
0
|
|||||||
|
1405
|
14745
|
14840
|
14840
|
95
|
95
|
0
|
|||||||
|
小计
|
208
|
6112
|
20
|
||||||||||
|
黄金
|
1306
|
275.40
|
276.30
|
276.32
|
276.30
|
276.31
|
276.30
|
0.91
|
0.90
|
792
|
1218
|
-402
|
|
|
1307
|
274.47
|
280.82
|
280.82
|
276.94
|
278.93
|
278.80
|
4.46
|
4.33
|
10
|
44
|
0
|
||
|
1308
|
277.49
|
276.86
|
279.00
|
276.86
|
278.51
|
278.12
|
1.02
|
0.63
|
12
|
164
|
-2
|
||
|
1309
|
277.59
|
277.89
|
278.44
|
277.43
|
277.50
|
278.02
|
-0.09
|
0.43
|
184
|
350
|
-50
|
||
|
1310
|
278.18
|
278.61
|
278.61
|
0.43
|
0.43
|
110
|
0
|
||||||
|
1311
|
278.26
|
278.30
|
278.32
|
278.30
|
278.32
|
278.30
|
0.06
|
0.04
|
6
|
78
|
2
|
||
|
1312
|
277.26
|
278.03
|
278.55
|
277.53
|
277.58
|
278.07
|
0.32
|
0.81
|
31652
|
108396
|
320
|
||
|
1401
|
277.79
|
278.95
|
279.64
|
278.41
|
278.80
|
279.09
|
1.01
|
1.30
|
62
|
96
|
8
|
||
|
1402
|
276.36
|
277.65
|
277.65
|
1.29
|
1.29
|
6
|
0
|
||||||
|
1403
|
277.03
|
278.33
|
278.33
|
1.30
|
1.30
|
30
|
0
|
||||||
|
1404
|
278.66
|
280.17
|
280.17
|
279.00
|
279.07
|
279.25
|
0.41
|
0.59
|
14
|
46
|
2
|
||
|
1405
|
278.83
|
280.26
|
280.26
|
279.80
|
280.10
|
280.08
|
1.27
|
1.25
|
8
|
10
|
2
|
||
|
小计
|
32740
|
110548
|
-120
|
||||||||||
|
白银
|
1306
|
4364
|
4372
|
4400
|
4372
|
4399
|
4395
|
35
|
31
|
2840
|
22196
|
-264
|
|
|
1307
|
4377
|
4430
|
4430
|
4410
|
4415
|
4416
|
38
|
39
|
206
|
1322
|
-104
|
||
|
1308
|
4390
|
4430
|
4434
|
4424
|
4428
|
4430
|
38
|
40
|
90
|
412
|
-74
|
||
|
1309
|
4413
|
4439
|
4458
|
4438
|
4446
|
4450
|
33
|
37
|
704
|
5658
|
-260
|
||
|
1310
|
4444
|
4476
|
4488
|
4471
|
4485
|
4482
|
41
|
38
|
172
|
616
|
100
|
||
|
1311
|
4454
|
4473
|
4473
|
19
|
19
|
88
|
0
|
||||||
|
1312
|
4468
|
4501
|
4515
|
4491
|
4492
|
4502
|
24
|
34
|
149758
|
200076
|
-3124
|
||
|
1401
|
4489
|
4513
|
4534
|
4511
|
4518
|
4523
|
29
|
34
|
50
|
320
|
-2
|
||
|
1402
|
4528
|
4563
|
4563
|
35
|
35
|
56
|
0
|
||||||
|
1403
|
4531
|
4558
|
4573
|
4558
|
4558
|
4566
|
27
|
35
|
42
|
1138
|
12
|
||
|
1404
|
4560
|
4574
|
4574
|
4574
|
4574
|
4574
|
14
|
14
|
2
|
204
|
0
|
||
|
1405
|
4576
|
4601
|
4604
|
4596
|
4596
|
4601
|
20
|
25
|
12
|
46
|
6
|
||
|
小计
|
153876
|
232132
|
-3710
|
||||||||||
|
螺纹钢
|
1306
|
3210
|
3210
|
3210
|
0
|
0
|
300
|
0
|
|||||
|
1307
|
3276
|
3299
|
3350
|
3299
|
3305
|
3320
|
29
|
44
|
212
|
132
|
0
|
||
|
1308
|
3356
|
3399
|
3445
|
3399
|
3425
|
3433
|
69
|
77
|
94
|
368
|
-58
|
||
|
1309
|
3400
|
3420
|
3483
|
3420
|
3453
|
3462
|
53
|
62
|
4428
|
4344
|
-418
|
||
|
1310
|
3411
|
3460
|
3508
|
3453
|
3477
|
3483
|
66
|
72
|
3047306
|
1792016
|
12760
|
||
|
1311
|
3453
|
3409
|
3528
|
3409
|
3513
|
3512
|
60
|
59
|
396
|
624
|
-38
|
||
|
1312
|
3484
|
3541
|
3584
|
3541
|
3550
|
3554
|
66
|
70
|
124
|
676
|
-12
|
||
|
1401
|
3483
|
3522
|
3595
|
3522
|
3558
|
3564
|
75
|
81
|
376828
|
270320
|
-28474
|
||
|
1402
|
3523
|
3586
|
3603
|
3586
|
3595
|
3591
|
72
|
68
|
38
|
342
|
-18
|
||
|
1403
|
3563
|
3626
|
3646
|
3622
|
3622
|
3631
|
59
|
68
|
18
|
358
|
-8
|
||
|
1404
|
3558
|
3612
|
3685
|
3402
|
3643
|
3584
|
85
|
26
|
742
|
252
|
54
|
||
|
1405
|
3581
|
3596
|
3678
|
3596
|
3643
|
3646
|
62
|
65
|
1644
|
3016
|
64
|
||
|
小计
|
3431830
|
2072748
|
-16148
|
||||||||||
