|
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
|
53080
|
52560
|
52870
|
52400
|
52740
|
52640
|
-340
|
-440
|
24802
|
42414
|
-4612
|
||
|
1310
|
52950
|
52670
|
52790
|
52230
|
52610
|
52500
|
-340
|
-450
|
15824
|
65108
|
-1618
|
||
|
1311
|
52820
|
52520
|
52670
|
52100
|
52490
|
52370
|
-330
|
-450
|
42162
|
139152
|
-5948
|
||
|
1312
|
52710
|
52400
|
52580
|
51950
|
52370
|
52260
|
-340
|
-450
|
393832
|
233766
|
-6882
|
||
|
1401
|
52670
|
52320
|
52510
|
51950
|
52330
|
52230
|
-340
|
-440
|
72540
|
73138
|
1156
|
||
|
1402
|
52580
|
52420
|
52500
|
51960
|
52350
|
52220
|
-230
|
-360
|
5328
|
15242
|
380
|
||
|
1403
|
52650
|
52490
|
52490
|
51950
|
52420
|
52240
|
-230
|
-410
|
1944
|
5940
|
510
|
||
|
1404
|
52620
|
52400
|
52540
|
52040
|
52430
|
52270
|
-190
|
-350
|
344
|
3946
|
82
|
||
|
1405
|
52760
|
52490
|
52590
|
52130
|
52420
|
52380
|
-340
|
-380
|
222
|
3384
|
72
|
||
|
1406
|
52780
|
52060
|
52620
|
52060
|
52420
|
52400
|
-360
|
-380
|
100
|
2066
|
4
|
||
|
1407
|
52730
|
52580
|
52590
|
52200
|
52530
|
52460
|
-200
|
-270
|
58
|
644
|
-14
|
||
|
1408
|
52940
|
52520
|
52600
|
52290
|
52570
|
52480
|
-370
|
-460
|
72
|
552
|
30
|
||
|
小计
|
557228
|
585352
|
-16840
|
||||||||||
|
铝
|
1309
|
14410
|
14405
|
14405
|
14350
|
14370
|
14365
|
-40
|
-45
|
2710
|
16006
|
-1014
|
|
|
1310
|
14430
|
14420
|
14420
|
14350
|
14350
|
14375
|
-80
|
-55
|
2692
|
36586
|
-1688
|
||
|
1311
|
14435
|
14420
|
14420
|
14350
|
14350
|
14380
|
-85
|
-55
|
4164
|
43038
|
-1324
|
||
|
1312
|
14440
|
14415
|
14415
|
14350
|
14350
|
14380
|
-90
|
-60
|
8180
|
53260
|
2386
|
||
|
1401
|
14445
|
14420
|
14425
|
14350
|
14360
|
14380
|
-85
|
-65
|
3820
|
19548
|
590
|
||
|
1402
|
14450
|
14430
|
14430
|
14360
|
14365
|
14385
|
-85
|
-65
|
2198
|
6086
|
1746
|
||
|
1403
|
14460
|
14420
|
14420
|
14370
|
14370
|
14390
|
-90
|
-70
|
266
|
2914
|
232
|
||
|
1404
|
14510
|
14430
|
14430
|
14420
|
14420
|
14425
|
-90
|
-85
|
6
|
218
|
0
|
||
|
1405
|
14530
|
14470
|
14470
|
14415
|
14460
|
14445
|
-70
|
-85
|
6
|
134
|
-4
|
||
|
1406
|
14620
|
14620
|
14620
|
0
|
0
|
12
|
0
|
||||||
|
1407
|
14510
|
14510
|
14510
|
0
|
0
|
2
|
0
|
||||||
|
1408
|
14605
|
14605
|
14605
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
24042
|
177806
|
924
|
||||||||||
|
锌
|
1309
|
15075
|
14975
|
14975
|
14890
|
14925
|
14930
|
-150
|
-145
|
2218
|
7640
|
-1040
|
|
|
1310
|
15055
|
14960
|
14960
|
14900
|
14920
|
14930
|
-135
|
-125
|
6230
|
22622
|
-3180
|
||
|
1311
|
15085
|
14960
|
14985
|
14905
|
14940
|
14935
|
-145
|
-150
|
21518
|
65678
|
-7218
|
||
|
1312
|
15130
|
15005
|
15015
|
14930
|
14965
|
14970
|
-165
|
-160
|
55432
|
107220
|
-2386
|
||
|
1401
|
15150
|
15010
|
15050
|
14965
|
15000
|
15005
|
-150
|
-145
|
7846
|
26828
|
712
|
||
|
1402
|
15165
|
15025
|
15070
|
15020
|
15035
|
15040
|
-130
|
-125
|
224
|
854
|
68
|
||
|
1403
|
15120
|
15115
|
15115
|
15010
|
15060
|
15060
|
-60
|
-60
|
72
|
340
|
52
|
||
|
1404
|
15260
|
15130
|
15140
|
15080
|
15100
|
15120
|
-160
|
-140
|
30
|
118
|
16
|
||
|
1405
|
15310
|
15130
|
15180
|
15130
|
15180
|
15165
|
-130
|
-145
|
8
|
146
|
0
|
||
|
1406
|
15335
|
15190
|
15190
|
-145
|
-145
|
36
|
0
|
||||||
|
1407
|
15205
|
15285
|
15285
|
15285
|
15285
|
15285
|
80
|
80
|
2
|
4
|
2
|
||
|
1408
|
15230
|
15310
|
15310
|
80
|
80
|
2
|
0
|
||||||
|
小计
|
93580
|
231488
|
-12974
|
||||||||||
|
铅
|
1309
|
14765
|
14700
|
14730
|
14680
|
14730
|
14705
|
-35
|
-60
|
134
|
1938
|
-10
|
|
|
1310
|
14825
|
14735
|
14770
|
14735
|
14755
|
14750
|
-70
|
-75
|
76
|
1412
|
-38
|
||
|
1311
|
14875
|
14780
|
14780
|
14770
|
14780
|
14775
|
-95
|
-100
|
28
|
1032
|
-2
|
||
|
1312
|
14885
|
14740
|
14815
|
14740
|
14775
|
14785
|
-110
|
-100
|
50
|
562
|
4
|
||
|
1401
|
14915
|
14870
|
14870
|
14870
|
14870
|
14870
|
-45
|
-45
|
2
|
128
|
0
|
||
|
1402
|
14820
|
14830
|
14920
|
14830
|
14920
|
14890
|
100
|
70
|
6
|
26
|
-4
|
||
|
1403
|
15010
|
14990
|
14990
|
-20
|
-20
|
4
|
0
|
||||||
|
1404
|
14945
|
15015
|
15015
|
70
|
70
|
0
|
|||||||
|
1405
|
15085
|
15155
|
15155
|
70
|
70
|
0
|
|||||||
|
1406
|
15290
|
15085
|
15085
|
15085
|
15085
|
15085
|
-205
|
-205
|
2
|
2
|
0
|
||
|
1407
|
15290
|
15290
|
15290
|
0
|
0
|
0
|
|||||||
|
1408
|
15290
|
15290
|
15290
|
0
|
0
|
0
|
|||||||
|
小计
|
298
|
5104
|
-50
|
||||||||||
|
黄金
|
1309
|
282.35
|
282.35
|
282.35
|
279.75
|
281.55
|
280.75
|
-0.80
|
-1.60
|
14
|
74
|
-4
|
|
|
1310
|
282.00
|
282.20
|
282.30
|
280.35
|
280.35
|
281.70
|
-1.65
|
-0.30
|
12
|
36
|
-6
|
||
|
1311
|
283.45
|
283.70
|
283.70
|
279.70
|
281.10
|
282.00
|
-2.35
|
-1.45
|
46
|
638
|
-14
|
||
|
1312
|
283.10
|
284.45
|
284.90
|
279.70
|
280.95
|
282.10
|
-2.15
|
-1.00
|
374840
|
135208
|
-3592
|
||
|
1401
|
282.90
|
284.30
|
284.35
|
279.45
|
280.35
|
281.45
|
-2.55
|
-1.45
|
1936
|
792
|
192
|
||
|
1402
|
281.50
|
281.00
|
281.00
|
280.35
|
280.75
|
280.60
|
-0.75
|
-0.90
|
16
|
38
|
2
|
||
|
1403
|
282.50
|
281.15
|
281.15
|
281.05
|
281.05
|
281.10
|
-1.45
|
-1.40
|
8
|
28
|
-2
|
||
|
1404
|
282.85
|
282.80
|
282.80
|
282.80
|
282.80
|
282.80
|
-0.05
|
-0.05
|
2
|
40
|
0
|
||
|
1405
|
283.35
|
281.20
|
281.20
|
281.05
|
281.05
|
281.10
|
-2.30
|
-2.25
|
4
|
14
|
-4
|
||
|
1406
|
282.80
|
284.50
|
284.60
|
279.85
|
281.50
|
281.20
|
-1.30
|
-1.60
|
1730
|
10394
|
410
|
||
|
1407
|
284.90
|
285.05
|
285.05
|
281.25
|
281.65
|
282.45
|
-3.25
|
-2.45
|
8
|
2
|
-4
|
||
|
1408
|
283.10
|
280.70
|
280.70
|
-2.40
|
-2.40
|
2
|
0
|
||||||
|
小计
|
378616
|
147266
|
-3022
|
||||||||||
|
白银
|
1309
|
4970
|
4963
|
5025
|
4726
|
4799
|
4850
|
-171
|
-120
|
926
|
3496
|
-50
|
|
|
1310
|
4955
|
5005
|
5005
|
4705
|
4776
|
4853
|
-179
|
-102
|
330
|
1384
|
-42
|
||
|
1311
|
4992
|
5058
|
5063
|
4738
|
4816
|
4939
|
-176
|
-53
|
716
|
396
|
92
|
||
|
1312
|
5015
|
5066
|
5085
|
4736
|
4848
|
4896
|
-167
|
-119
|
6379402
|
446092
|
-126318
|
||
|
1401
|
5028
|
5068
|
5087
|
4742
|
4854
|
4901
|
-174
|
-127
|
79816
|
18806
|
-448
|
||
|
1402
|
5044
|
5042
|
5042
|
4776
|
4864
|
4861
|
-180
|
-183
|
288
|
478
|
-26
|
||
|
1403
|
5030
|
5030
|
5030
|
4773
|
4878
|
4873
|
-152
|
-157
|
306
|
1942
|
-22
|
||
|
1404
|
5043
|
4942
|
4942
|
4770
|
4770
|
4882
|
-273
|
-161
|
26
|
350
|
-6
|
||
|
1405
|
5086
|
4923
|
4951
|
4854
|
4854
|
4901
|
-232
|
-185
|
64
|
294
|
-10
|
||
|
1406
|
5073
|
5102
|
5119
|
4790
|
4898
|
4926
|
-175
|
-147
|
6068
|
4178
|
-732
|
||
|
1407
|
5097
|
4950
|
4990
|
4820
|
4918
|
4924
|
-179
|
-173
|
18
|
34
|
-6
|
||
|
1408
|
5091
|
5065
|
5065
|
4863
|
4878
|
4922
|
-213
|
-169
|
550
|
110
|
2
|
||
|
小计
|
6468510
|
477560
|
-127566
|
||||||||||
|
螺纹钢
|
1309
|
3434
|
3400
|
3400
|
3352
|
3386
|
3385
|
-48
|
-49
|
176
|
1684
|
0
|
|
|
1310
|
3602
|
3593
|
3593
|
3563
|
3569
|
3574
|
-33
|
-28
|
23254
|
110582
|
-6882
|
||
|
1311
|
3635
|
3587
|
3590
|
3562
|
3586
|
3584
|
-49
|
-51
|
32
|
694
|
-2
|
||
|
1312
|
3695
|
3666
|
3669
|
3618
|
3635
|
3640
|
-60
|
-55
|
76
|
1278
|
6
|
||
|
1401
|
3806
|
3768
|
3790
|
3727
|
3749
|
3757
|
-57
|
-49
|
2330452
|
1356098
|
-32054
|
||
|
1402
|
3822
|
3780
|
3780
|
3745
|
3766
|
3762
|
-56
|
-60
|
136
|
1558
|
-36
|
||
|
1403
|
3859
|
3806
|
3806
|
3775
|
3798
|
3791
|
-61
|
-68
|
78
|
312
|
2
|
||
|
1404
|
3861
|
3832
|
3832
|
3797
|
3805
|
3808
|
-56
|
-53
|
20
|
258
|
-4
|
||
|
1405
|
3875
|
3836
|
3860
|
3803
|
3819
|
3831
|
-56
|
-44
|
29316
|
60200
|
3410
|
||
|
1406
|
3903
|
3834
|
3853
|
3831
|
3853
|
3837
|
-50
|
-66
|
20
|
46
|
0
|
||
|
1407
|
3903
|
3867
|
3867
|
-36
|
-36
|
294
|
0
|
||||||
|
1408
|
3911
|
3868
|
3915
|
3850
|
3888
|
3873
|
-23
|
-38
|
18
|
40
|
8
|
||
|
小计
|
2383578
|
1533044
|
-35552
|
||||||||||
