|
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
|
||
|
1309
|
53200
|
52940
|
53000
|
52480
|
52640
|
52750
|
-560
|
-450
|
14878
|
49864
|
-564
|
||
|
1310
|
53120
|
52730
|
52910
|
52330
|
52450
|
52610
|
-670
|
-510
|
8628
|
69692
|
-168
|
||
|
1311
|
53000
|
52750
|
52800
|
52180
|
52300
|
52470
|
-700
|
-530
|
84680
|
178260
|
-11080
|
||
|
1312
|
52880
|
52600
|
52690
|
52020
|
52170
|
52340
|
-710
|
-540
|
328452
|
212628
|
-6974
|
||
|
1401
|
52820
|
52520
|
52630
|
51980
|
52120
|
52250
|
-700
|
-570
|
37054
|
54328
|
6932
|
||
|
1402
|
52840
|
52580
|
52630
|
52000
|
52100
|
52260
|
-740
|
-580
|
2592
|
13854
|
540
|
||
|
1403
|
53000
|
52580
|
52710
|
52050
|
52120
|
52330
|
-880
|
-670
|
1208
|
5430
|
182
|
||
|
1404
|
52960
|
52740
|
52740
|
52110
|
52540
|
52280
|
-420
|
-680
|
256
|
3784
|
10
|
||
|
1405
|
53050
|
52730
|
52750
|
52230
|
52230
|
52380
|
-820
|
-670
|
194
|
3216
|
10
|
||
|
1406
|
53090
|
52690
|
52730
|
52260
|
52260
|
52440
|
-830
|
-650
|
104
|
2034
|
-4
|
||
|
1407
|
53130
|
52740
|
52770
|
52320
|
52320
|
52440
|
-810
|
-690
|
84
|
610
|
22
|
||
|
1408
|
53170
|
52740
|
52740
|
52400
|
52460
|
52540
|
-710
|
-630
|
18
|
220
|
8
|
||
|
小计
|
478148
|
593920
|
-11086
|
||||||||||
|
铝
|
1309
|
14465
|
14420
|
14430
|
14365
|
14370
|
14405
|
-95
|
-60
|
1202
|
21534
|
-870
|
|
|
1310
|
14515
|
14455
|
14470
|
14400
|
14405
|
14450
|
-110
|
-65
|
2814
|
42726
|
-1524
|
||
|
1311
|
14520
|
14465
|
14480
|
14400
|
14415
|
14445
|
-105
|
-75
|
6582
|
48048
|
-862
|
||
|
1312
|
14520
|
14480
|
14490
|
14400
|
14415
|
14440
|
-105
|
-80
|
8390
|
47456
|
-14
|
||
|
1401
|
14520
|
14500
|
14500
|
14395
|
14415
|
14440
|
-105
|
-80
|
2824
|
15900
|
1080
|
||
|
1402
|
14535
|
14530
|
14535
|
14400
|
14420
|
14445
|
-115
|
-90
|
986
|
2646
|
754
|
||
|
1403
|
14600
|
14520
|
14520
|
14425
|
14425
|
14510
|
-175
|
-90
|
284
|
676
|
118
|
||
|
1404
|
14640
|
14640
|
14640
|
14460
|
14460
|
14565
|
-180
|
-75
|
30
|
118
|
0
|
||
|
1405
|
14590
|
14500
|
14500
|
14500
|
14500
|
14500
|
-90
|
-90
|
2
|
130
|
-2
|
||
|
1406
|
14650
|
14555
|
14555
|
-95
|
-95
|
2
|
0
|
||||||
|
1407
|
14655
|
14560
|
14560
|
-95
|
-95
|
2
|
0
|
||||||
|
1408
|
14655
|
14655
|
14655
|
0
|
0
|
0
|
|||||||
|
小计
|
23114
|
179238
|
-1320
|
||||||||||
|
锌
|
1309
|
15135
|
15090
|
15105
|
14975
|
14990
|
15035
|
-145
|
-100
|
3212
|
11386
|
-1390
|
|
|
1310
|
15180
|
15155
|
15160
|
14970
|
14990
|
15060
|
-190
|
-120
|
7408
|
34500
|
-1738
|
||
|
1311
|
15200
|
15175
|
15175
|
14975
|
15000
|
15070
|
-200
|
-130
|
40844
|
87374
|
-9862
|
||
|
1312
|
15230
|
15205
|
15225
|
15005
|
15025
|
15100
|
-205
|
-130
|
79232
|
96792
|
-7330
|
||
|
1401
|
15250
|
15215
|
15230
|
15025
|
15035
|
15115
|
-215
|
-135
|
5984
|
17518
|
-432
|
||
|
1402
|
15275
|
15225
|
15225
|
15080
|
15090
|
15140
|
-185
|
-135
|
98
|
634
|
2
|
||
|
1403
|
15320
|
15200
|
15200
|
15130
|
15130
|
15150
|
-190
|
-170
|
6
|
294
|
4
|
||
|
1404
|
15365
|
15305
|
15305
|
15305
|
15305
|
15305
|
-60
|
-60
|
10
|
102
|
6
|
||
|
1405
|
15380
|
15380
|
15380
|
0
|
0
|
146
|
0
|
||||||
|
1406
|
15360
|
15300
|
15300
|
-60
|
-60
|
6
|
0
|
||||||
|
1407
|
15380
|
15315
|
15315
|
-65
|
-65
|
2
|
0
|
||||||
|
1408
|
15380
|
15380
|
15510
|
15380
|
15510
|
15455
|
130
|
75
|
6
|
2
|
2
|
||
|
小计
|
136800
|
248756
|
-20738
|
||||||||||
|
铅
|
1309
|
14865
|
14710
|
14785
|
14565
|
14695
|
14740
|
-170
|
-125
|
238
|
2328
|
-104
|
|
|
1310
|
14935
|
14795
|
14860
|
14640
|
14685
|
14760
|
-250
|
-175
|
176
|
1680
|
6
|
||
|
1311
|
14950
|
14855
|
14875
|
14655
|
14725
|
14785
|
-225
|
-165
|
104
|
822
|
20
|
||
|
1312
|
15005
|
14975
|
14980
|
14720
|
14720
|
14865
|
-285
|
-140
|
196
|
492
|
50
|
||
|
1401
|
15000
|
14960
|
14960
|
14785
|
14830
|
14890
|
-170
|
-110
|
56
|
58
|
14
|
||
|
1402
|
14985
|
14935
|
14935
|
-50
|
-50
|
26
|
0
|
||||||
|
1403
|
15080
|
15080
|
15080
|
0
|
0
|
4
|
0
|
||||||
|
1404
|
15220
|
15110
|
15110
|
-110
|
-110
|
0
|
|||||||
|
1405
|
15355
|
15245
|
15245
|
-110
|
-110
|
0
|
|||||||
|
1406
|
15340
|
15340
|
15340
|
0
|
0
|
0
|
|||||||
|
1407
|
15340
|
15340
|
15340
|
0
|
0
|
0
|
|||||||
|
1408
|
15340
|
15340
|
15340
|
0
|
0
|
0
|
|||||||
|
小计
|
770
|
5410
|
-14
|
||||||||||
|
黄金
|
1309
|
275.55
|
272.50
|
272.50
|
270.15
|
271.15
|
271.25
|
-4.40
|
-4.30
|
6
|
194
|
-2
|
|
|
1310
|
275.75
|
271.45
|
271.45
|
-4.30
|
-4.30
|
32
|
0
|
||||||
|
1311
|
274.65
|
272.20
|
273.40
|
271.60
|
272.20
|
272.30
|
-2.45
|
-2.35
|
24
|
704
|
-6
|
||
|
1312
|
273.90
|
274.10
|
274.35
|
270.00
|
271.20
|
272.70
|
-2.70
|
-1.20
|
385060
|
125864
|
-10110
|
||
|
1401
|
273.80
|
273.40
|
273.90
|
270.25
|
270.80
|
272.75
|
-3.00
|
-1.05
|
842
|
382
|
-50
|
||
|
1402
|
274.20
|
272.60
|
272.60
|
270.80
|
270.80
|
271.70
|
-3.40
|
-2.50
|
4
|
40
|
-2
|
||
|
1403
|
273.95
|
273.45
|
274.10
|
273.20
|
273.20
|
273.45
|
-0.75
|
-0.50
|
8
|
58
|
0
|
||
|
1404
|
272.90
|
272.50
|
273.20
|
270.80
|
270.80
|
272.05
|
-2.10
|
-0.85
|
40
|
44
|
20
|
||
|
1405
|
277.20
|
274.50
|
274.60
|
272.85
|
273.10
|
274.00
|
-4.10
|
-3.20
|
42
|
18
|
-4
|
||
|
1406
|
275.40
|
273.45
|
274.15
|
270.40
|
271.50
|
272.55
|
-3.90
|
-2.85
|
1102
|
7220
|
352
|
||
|
1407
|
276.80
|
273.95
|
273.95
|
-2.85
|
-2.85
|
2
|
0
|
||||||
|
1408
|
270.50
|
274.00
|
274.00
|
273.00
|
273.00
|
273.50
|
2.50
|
3.00
|
4
|
0
|
|||
|
小计
|
387132
|
134558
|
-9802
|
||||||||||
|
白银
|
1309
|
4656
|
4600
|
4628
|
4426
|
4485
|
4539
|
-171
|
-117
|
500
|
3012
|
106
|
|
|
1310
|
4659
|
4616
|
4647
|
4440
|
4501
|
4562
|
-158
|
-97
|
140
|
340
|
-28
|
||
|
1311
|
4665
|
4646
|
4660
|
4483
|
4527
|
4619
|
-138
|
-46
|
364
|
170
|
-44
|
||
|
1312
|
4675
|
4650
|
4671
|
4455
|
4533
|
4604
|
-142
|
-71
|
5042070
|
464134
|
-710
|
||
|
1401
|
4694
|
4654
|
4677
|
4450
|
4532
|
4570
|
-162
|
-124
|
53506
|
17506
|
3622
|
||
|
1402
|
4691
|
4639
|
4724
|
4479
|
4724
|
4618
|
33
|
-73
|
98
|
416
|
0
|
||
|
1403
|
4710
|
4670
|
4690
|
4480
|
4555
|
4652
|
-155
|
-58
|
1038
|
1626
|
158
|
||
|
1404
|
4759
|
4663
|
4663
|
4495
|
4561
|
4535
|
-198
|
-224
|
36
|
372
|
-4
|
||
|
1405
|
4750
|
4709
|
4709
|
4504
|
4590
|
4625
|
-160
|
-125
|
26
|
296
|
4
|
||
|
1406
|
4763
|
4710
|
4743
|
4537
|
4605
|
4651
|
-158
|
-112
|
1666
|
2232
|
64
|
||
|
1407
|
4769
|
4732
|
4732
|
4551
|
4552
|
4649
|
-217
|
-120
|
26
|
34
|
2
|
||
|
1408
|
4744
|
4772
|
4772
|
4584
|
4638
|
4672
|
-106
|
-72
|
170
|
56
|
10
|
||
|
小计
|
5099640
|
490194
|
3180
|
||||||||||
|
螺纹钢
|
1309
|
3523
|
3503
|
3535
|
3502
|
3503
|
3523
|
-20
|
0
|
538
|
1798
|
-24
|
|
|
1310
|
3667
|
3667
|
3667
|
3650
|
3653
|
3657
|
-14
|
-10
|
28242
|
149494
|
-8550
|
||
|
1311
|
3691
|
3683
|
3686
|
3675
|
3686
|
3681
|
-5
|
-10
|
22
|
756
|
-6
|
||
|
1312
|
3729
|
3732
|
3732
|
3729
|
3729
|
3729
|
0
|
0
|
22
|
1282
|
0
|
||
|
1401
|
3814
|
3810
|
3828
|
3792
|
3796
|
3811
|
-18
|
-3
|
1517702
|
1548418
|
-4574
|
||
|
1402
|
3833
|
3818
|
3828
|
3805
|
3809
|
3821
|
-24
|
-12
|
490
|
1954
|
-138
|
||
|
1403
|
3824
|
3830
|
3830
|
3828
|
3828
|
3829
|
4
|
5
|
36
|
324
|
0
|
||
|
1404
|
3858
|
3850
|
3852
|
3849
|
3849
|
3851
|
-9
|
-7
|
26
|
242
|
20
|
||
|
1405
|
3864
|
3864
|
3880
|
3854
|
3858
|
3869
|
-6
|
5
|
20658
|
52694
|
9984
|
||
|
1406
|
3875
|
3867
|
3876
|
3867
|
3876
|
3874
|
1
|
-1
|
12
|
50
|
-2
|
||
|
1407
|
3886
|
3890
|
3890
|
3876
|
3876
|
3879
|
-10
|
-7
|
14
|
276
|
10
|
||
|
1408
|
3871
|
3907
|
3907
|
3884
|
3890
|
3891
|
19
|
20
|
14
|
12
|
8
|
||
|
小计
|
1567776
|
1757300
|
-3272
|
||||||||||
