|
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
|
52980
|
53540
|
53910
|
53460
|
53700
|
53570
|
720
|
590
|
17080
|
49512
|
-252
|
||
|
1310
|
52860
|
53500
|
53870
|
53340
|
53510
|
53470
|
650
|
610
|
12180
|
67944
|
-2664
|
||
|
1311
|
52730
|
53630
|
53700
|
53240
|
53450
|
53380
|
720
|
650
|
52514
|
153930
|
-8848
|
||
|
1312
|
52610
|
53530
|
53620
|
53100
|
53360
|
53270
|
750
|
660
|
317738
|
235272
|
-8844
|
||
|
1401
|
52550
|
53480
|
53530
|
53100
|
53300
|
53240
|
750
|
690
|
46460
|
64260
|
4766
|
||
|
1402
|
52530
|
53330
|
53550
|
53090
|
53320
|
53240
|
790
|
710
|
3936
|
14752
|
222
|
||
|
1403
|
52620
|
53430
|
53430
|
53090
|
53280
|
53250
|
660
|
630
|
2954
|
5214
|
-290
|
||
|
1404
|
52620
|
53330
|
53400
|
53170
|
53340
|
53270
|
720
|
650
|
298
|
3802
|
20
|
||
|
1405
|
52750
|
53950
|
53950
|
53210
|
53370
|
53330
|
620
|
580
|
232
|
3262
|
20
|
||
|
1406
|
52770
|
53460
|
53530
|
53280
|
53420
|
53430
|
650
|
660
|
74
|
2046
|
6
|
||
|
1407
|
52830
|
53520
|
53520
|
53350
|
53510
|
53400
|
680
|
570
|
110
|
642
|
40
|
||
|
1408
|
52900
|
53650
|
53650
|
53400
|
53500
|
53450
|
600
|
550
|
124
|
334
|
68
|
||
|
小计
|
453700
|
600970
|
-15756
|
||||||||||
|
铝
|
1309
|
14405
|
14430
|
14450
|
14430
|
14445
|
14440
|
40
|
35
|
1086
|
18634
|
-912
|
|
|
1310
|
14425
|
14485
|
14485
|
14460
|
14465
|
14470
|
40
|
45
|
3366
|
38716
|
-540
|
||
|
1311
|
14430
|
14445
|
14500
|
14445
|
14485
|
14480
|
55
|
50
|
4168
|
45422
|
-736
|
||
|
1312
|
14430
|
14480
|
14500
|
14465
|
14485
|
14480
|
55
|
50
|
9456
|
48714
|
1550
|
||
|
1401
|
14425
|
14480
|
14500
|
14470
|
14500
|
14485
|
75
|
60
|
2614
|
16624
|
616
|
||
|
1402
|
14420
|
14480
|
14515
|
14480
|
14505
|
14490
|
85
|
70
|
1166
|
3584
|
618
|
||
|
1403
|
14450
|
14530
|
14530
|
14495
|
14520
|
14505
|
70
|
55
|
1188
|
1964
|
520
|
||
|
1404
|
14500
|
14535
|
14535
|
14535
|
14535
|
14535
|
35
|
35
|
2
|
200
|
0
|
||
|
1405
|
14525
|
14525
|
14525
|
0
|
0
|
128
|
0
|
||||||
|
1406
|
14505
|
14505
|
14505
|
0
|
0
|
2
|
0
|
||||||
|
1407
|
14510
|
14510
|
14510
|
0
|
0
|
2
|
0
|
||||||
|
1408
|
14605
|
14605
|
14605
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
23046
|
173992
|
1116
|
||||||||||
|
锌
|
1309
|
15055
|
15160
|
15190
|
15110
|
15120
|
15130
|
65
|
75
|
1444
|
10292
|
-230
|
|
|
1310
|
15055
|
15195
|
15200
|
15100
|
15130
|
15140
|
75
|
85
|
6030
|
28032
|
-1424
|
||
|
1311
|
15085
|
15255
|
15260
|
15140
|
15160
|
15175
|
75
|
90
|
17608
|
77016
|
-2098
|
||
|
1312
|
15120
|
15285
|
15285
|
15180
|
15210
|
15220
|
90
|
100
|
54760
|
109920
|
8932
|
||
|
1401
|
15150
|
15330
|
15330
|
15205
|
15245
|
15240
|
95
|
90
|
5848
|
22572
|
970
|
||
|
1402
|
15175
|
15280
|
15310
|
15255
|
15290
|
15285
|
115
|
110
|
246
|
752
|
26
|
||
|
1403
|
15160
|
15160
|
15160
|
0
|
0
|
288
|
0
|
||||||
|
1404
|
15300
|
15300
|
15300
|
0
|
0
|
102
|
0
|
||||||
|
1405
|
15270
|
15365
|
15385
|
15365
|
15385
|
15375
|
115
|
105
|
4
|
144
|
-4
|
||
|
1406
|
15345
|
15390
|
15410
|
15390
|
15410
|
15400
|
65
|
55
|
6
|
36
|
6
|
||
|
1407
|
15215
|
15270
|
15270
|
55
|
55
|
2
|
0
|
||||||
|
1408
|
15240
|
15295
|
15295
|
55
|
55
|
2
|
0
|
||||||
|
小计
|
85946
|
249158
|
6178
|
||||||||||
|
铅
|
1309
|
14720
|
14715
|
14850
|
14715
|
14850
|
14830
|
130
|
110
|
92
|
2166
|
-40
|
|
|
1310
|
14785
|
14870
|
14935
|
14870
|
14920
|
14905
|
135
|
120
|
54
|
1614
|
-18
|
||
|
1311
|
14815
|
14915
|
14955
|
14905
|
14930
|
14935
|
115
|
120
|
96
|
922
|
12
|
||
|
1312
|
14835
|
15000
|
15000
|
14930
|
14950
|
14970
|
115
|
135
|
36
|
530
|
14
|
||
|
1401
|
14800
|
14940
|
14990
|
14940
|
14990
|
14950
|
190
|
150
|
68
|
104
|
6
|
||
|
1402
|
14945
|
15200
|
15200
|
14805
|
15000
|
15035
|
55
|
90
|
18
|
22
|
-10
|
||
|
1403
|
15090
|
15090
|
15090
|
0
|
0
|
4
|
0
|
||||||
|
1404
|
15075
|
15165
|
15165
|
90
|
90
|
0
|
|||||||
|
1405
|
15215
|
15305
|
15305
|
90
|
90
|
0
|
|||||||
|
1406
|
15200
|
15200
|
15200
|
0
|
0
|
0
|
|||||||
|
1407
|
15200
|
15200
|
15200
|
0
|
0
|
0
|
|||||||
|
1408
|
15200
|
15200
|
15200
|
0
|
0
|
0
|
|||||||
|
小计
|
364
|
5362
|
-36
|
||||||||||
|
黄金
|
1309
|
275.10
|
278.75
|
279.25
|
276.25
|
279.25
|
278.05
|
4.15
|
2.95
|
10
|
90
|
-4
|
|
|
1310
|
274.15
|
277.10
|
277.10
|
2.95
|
2.95
|
18
|
0
|
||||||
|
1311
|
273.35
|
274.60
|
278.70
|
274.60
|
278.60
|
277.70
|
5.25
|
4.35
|
504
|
762
|
112
|
||
|
1312
|
274.15
|
273.70
|
279.40
|
273.60
|
278.55
|
277.35
|
4.40
|
3.20
|
384020
|
133060
|
8566
|
||
|
1401
|
274.00
|
273.25
|
279.75
|
273.25
|
278.40
|
277.25
|
4.40
|
3.25
|
1020
|
488
|
68
|
||
|
1402
|
273.90
|
278.70
|
278.70
|
278.05
|
278.60
|
278.40
|
4.70
|
4.50
|
10
|
36
|
-2
|
||
|
1403
|
274.75
|
279.25
|
279.25
|
4.50
|
4.50
|
30
|
0
|
||||||
|
1404
|
274.20
|
279.10
|
280.10
|
279.10
|
280.10
|
279.60
|
5.90
|
5.40
|
4
|
40
|
-2
|
||
|
1405
|
274.45
|
274.50
|
279.60
|
274.10
|
279.15
|
277.65
|
4.70
|
3.20
|
12
|
16
|
-2
|
||
|
1406
|
274.30
|
273.60
|
280.05
|
273.60
|
278.35
|
278.15
|
4.05
|
3.85
|
1170
|
9270
|
418
|
||
|
1407
|
274.25
|
278.10
|
278.10
|
3.85
|
3.85
|
4
|
0
|
||||||
|
1408
|
274.50
|
274.50
|
274.50
|
0.00
|
0.00
|
2
|
0
|
||||||
|
小计
|
386750
|
143816
|
9154
|
||||||||||
|
白银
|
1309
|
4598
|
4619
|
4873
|
4619
|
4860
|
4837
|
262
|
239
|
1100
|
3108
|
-4
|
|
|
1310
|
4624
|
4660
|
4898
|
4660
|
4868
|
4861
|
244
|
237
|
498
|
666
|
336
|
||
|
1311
|
4617
|
4611
|
4894
|
4611
|
4892
|
4687
|
275
|
70
|
1302
|
186
|
8
|
||
|
1312
|
4637
|
4638
|
4913
|
4635
|
4904
|
4794
|
267
|
157
|
5119342
|
475770
|
4936
|
||
|
1401
|
4640
|
4653
|
4915
|
4642
|
4911
|
4817
|
271
|
177
|
49178
|
17604
|
1234
|
||
|
1402
|
4656
|
4678
|
4920
|
4678
|
4897
|
4835
|
241
|
179
|
62
|
458
|
-6
|
||
|
1403
|
4653
|
4705
|
4920
|
4705
|
4901
|
4854
|
248
|
201
|
238
|
1474
|
24
|
||
|
1404
|
4674
|
4916
|
4916
|
4916
|
4916
|
4916
|
242
|
242
|
2
|
368
|
2
|
||
|
1405
|
4681
|
4885
|
4930
|
4885
|
4922
|
4916
|
241
|
235
|
24
|
300
|
14
|
||
|
1406
|
4703
|
4708
|
4970
|
4698
|
4966
|
4901
|
263
|
198
|
1214
|
2406
|
236
|
||
|
1407
|
4719
|
4829
|
4953
|
4829
|
4945
|
4882
|
226
|
163
|
42
|
38
|
0
|
||
|
1408
|
4723
|
4715
|
4999
|
4715
|
4984
|
4930
|
261
|
207
|
56
|
96
|
24
|
||
|
小计
|
5173058
|
502474
|
6804
|
||||||||||
|
螺纹钢
|
1309
|
3454
|
3487
|
3487
|
3421
|
3430
|
3443
|
-24
|
-11
|
80
|
1696
|
-8
|
|
|
1310
|
3619
|
3635
|
3647
|
3613
|
3621
|
3627
|
2
|
8
|
23146
|
128486
|
-726
|
||
|
1311
|
3645
|
3718
|
3718
|
3626
|
3641
|
3652
|
-4
|
7
|
46
|
712
|
2
|
||
|
1312
|
3723
|
3735
|
3738
|
3710
|
3715
|
3721
|
-8
|
-2
|
254
|
1262
|
4
|
||
|
1401
|
3803
|
3827
|
3848
|
3802
|
3813
|
3822
|
10
|
19
|
2048358
|
1536606
|
-17150
|
||
|
1402
|
3807
|
3832
|
3847
|
3812
|
3812
|
3830
|
5
|
23
|
32
|
1814
|
-18
|
||
|
1403
|
3841
|
3844
|
3859
|
3844
|
3851
|
3857
|
10
|
16
|
134
|
312
|
-10
|
||
|
1404
|
3855
|
3855
|
3855
|
0
|
0
|
236
|
0
|
||||||
|
1405
|
3877
|
3896
|
3923
|
3876
|
3882
|
3896
|
5
|
19
|
23370
|
55756
|
1150
|
||
|
1406
|
3884
|
3884
|
3884
|
0
|
0
|
46
|
0
|
||||||
|
1407
|
3891
|
3924
|
3926
|
3913
|
3914
|
3918
|
23
|
27
|
14
|
294
|
4
|
||
|
1408
|
3914
|
4000
|
4000
|
3906
|
3920
|
3936
|
6
|
22
|
38
|
24
|
8
|
||
|
小计
|
2095472
|
1727244
|
-16744
|
||||||||||
