|
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
|
52270
|
52720
|
53040
|
52560
|
52850
|
52790
|
580
|
520
|
15828
|
37400
|
-2378
|
||
|
1310
|
52140
|
52400
|
52920
|
52390
|
52700
|
52660
|
560
|
520
|
19896
|
62642
|
-1850
|
||
|
1311
|
51990
|
52190
|
52840
|
52190
|
52580
|
52540
|
590
|
550
|
41612
|
127998
|
-3714
|
||
|
1312
|
51860
|
52100
|
52780
|
52100
|
52500
|
52450
|
640
|
590
|
417480
|
254612
|
11400
|
||
|
1401
|
51830
|
52030
|
52750
|
52030
|
52510
|
52430
|
680
|
600
|
99466
|
88976
|
10232
|
||
|
1402
|
51830
|
52200
|
52730
|
52080
|
52490
|
52480
|
660
|
650
|
8252
|
16834
|
1242
|
||
|
1403
|
51880
|
51900
|
52790
|
51900
|
52580
|
52420
|
700
|
540
|
3020
|
6028
|
-50
|
||
|
1404
|
51880
|
52320
|
52800
|
52230
|
52630
|
52510
|
750
|
630
|
206
|
4012
|
-4
|
||
|
1405
|
51950
|
52360
|
52830
|
52280
|
52650
|
52510
|
700
|
560
|
170
|
3484
|
10
|
||
|
1406
|
52030
|
52390
|
52860
|
52300
|
52680
|
52600
|
650
|
570
|
142
|
2146
|
50
|
||
|
1407
|
52050
|
52410
|
52970
|
52410
|
52850
|
52640
|
800
|
590
|
52
|
606
|
-10
|
||
|
1408
|
52080
|
52530
|
52920
|
52460
|
52890
|
52780
|
810
|
700
|
58
|
590
|
18
|
||
|
小计
|
606182
|
605328
|
14946
|
||||||||||
|
铝
|
1309
|
14295
|
14270
|
14330
|
14270
|
14305
|
14285
|
10
|
-10
|
2530
|
13690
|
-1190
|
|
|
1310
|
14295
|
14300
|
14315
|
14260
|
14305
|
14280
|
10
|
-15
|
2836
|
35604
|
134
|
||
|
1311
|
14295
|
14300
|
14325
|
14255
|
14300
|
14280
|
5
|
-15
|
5020
|
40976
|
-878
|
||
|
1312
|
14285
|
14250
|
14320
|
14240
|
14295
|
14270
|
10
|
-15
|
17300
|
60538
|
1380
|
||
|
1401
|
14285
|
14235
|
14315
|
14235
|
14300
|
14270
|
15
|
-15
|
4472
|
23544
|
888
|
||
|
1402
|
14285
|
14260
|
14315
|
14250
|
14300
|
14285
|
15
|
0
|
860
|
7322
|
280
|
||
|
1403
|
14280
|
14255
|
14315
|
14255
|
14300
|
14285
|
20
|
5
|
424
|
4016
|
196
|
||
|
1404
|
14310
|
14310
|
14310
|
0
|
0
|
652
|
0
|
||||||
|
1405
|
14350
|
14345
|
14345
|
14345
|
14345
|
14345
|
-5
|
-5
|
14
|
124
|
-14
|
||
|
1406
|
14410
|
14410
|
14410
|
0
|
0
|
12
|
0
|
||||||
|
1407
|
14430
|
14420
|
14420
|
14420
|
14420
|
14420
|
-10
|
-10
|
20
|
22
|
20
|
||
|
1408
|
14605
|
14455
|
14460
|
14450
|
14450
|
14455
|
-155
|
-150
|
36
|
30
|
28
|
||
|
小计
|
33512
|
186530
|
844
|
||||||||||
|
锌
|
1309
|
14860
|
14825
|
14900
|
14825
|
14900
|
14860
|
40
|
0
|
900
|
6030
|
-700
|
|
|
1310
|
14850
|
14800
|
14920
|
14775
|
14890
|
14875
|
40
|
25
|
2634
|
20006
|
-796
|
||
|
1311
|
14850
|
14805
|
14935
|
14780
|
14900
|
14875
|
50
|
25
|
12244
|
53864
|
-2424
|
||
|
1312
|
14880
|
14800
|
14975
|
14790
|
14940
|
14910
|
60
|
30
|
69648
|
107336
|
5396
|
||
|
1401
|
14915
|
14855
|
15000
|
14835
|
14955
|
14935
|
40
|
20
|
10450
|
30748
|
1684
|
||
|
1402
|
14955
|
14955
|
15035
|
14915
|
15000
|
14970
|
45
|
15
|
570
|
1356
|
260
|
||
|
1403
|
15000
|
15070
|
15070
|
15060
|
15060
|
15060
|
60
|
60
|
34
|
542
|
14
|
||
|
1404
|
15035
|
15080
|
15080
|
15030
|
15030
|
15055
|
-5
|
20
|
4
|
116
|
0
|
||
|
1405
|
15040
|
15055
|
15065
|
15055
|
15065
|
15060
|
25
|
20
|
8
|
146
|
-2
|
||
|
1406
|
15090
|
15105
|
15105
|
15105
|
15105
|
15105
|
15
|
15
|
2
|
22
|
0
|
||
|
1407
|
15285
|
15285
|
15285
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
15310
|
15310
|
15310
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
96494
|
220172
|
3432
|
||||||||||
|
铅
|
1309
|
14655
|
14600
|
14650
|
14600
|
14640
|
14625
|
-15
|
-30
|
480
|
9520
|
-100
|
|
|
1310
|
14675
|
14890
|
14890
|
14620
|
14665
|
14670
|
-10
|
-5
|
490
|
6822
|
-238
|
||
|
1311
|
14685
|
14720
|
14730
|
14650
|
14700
|
14700
|
15
|
15
|
544
|
4816
|
-254
|
||
|
1312
|
14700
|
14685
|
14800
|
14670
|
14750
|
14720
|
50
|
20
|
1528
|
3214
|
314
|
||
|
1401
|
14785
|
14895
|
14895
|
14725
|
14810
|
14760
|
25
|
-25
|
212
|
642
|
2
|
||
|
1402
|
14890
|
14875
|
14875
|
-15
|
-15
|
90
|
0
|
||||||
|
1403
|
14945
|
14945
|
14945
|
0
|
0
|
20
|
0
|
||||||
|
1404
|
15015
|
14985
|
14985
|
-30
|
-30
|
0
|
|||||||
|
1405
|
15155
|
15125
|
15125
|
-30
|
-30
|
0
|
|||||||
|
1406
|
15085
|
15055
|
15055
|
-30
|
-30
|
10
|
0
|
||||||
|
1407
|
15085
|
15085
|
15085
|
0
|
0
|
0
|
|||||||
|
1408
|
15085
|
15085
|
15085
|
0
|
0
|
0
|
|||||||
|
小计
|
3254
|
25134
|
-276
|
||||||||||
|
黄金
|
1309
|
279.95
|
279.00
|
279.00
|
-0.95
|
-0.95
|
66
|
0
|
|||||
|
1310
|
280.75
|
277.60
|
277.60
|
277.60
|
277.60
|
277.60
|
-3.15
|
-3.15
|
20
|
36
|
0
|
||
|
1311
|
279.85
|
278.50
|
278.50
|
277.20
|
278.15
|
277.70
|
-1.70
|
-2.15
|
18
|
630
|
-4
|
||
|
1312
|
280.45
|
277.85
|
279.90
|
276.20
|
278.55
|
278.15
|
-1.90
|
-2.30
|
319910
|
136622
|
1876
|
||
|
1401
|
279.75
|
277.00
|
279.00
|
275.85
|
278.20
|
277.40
|
-1.55
|
-2.35
|
704
|
832
|
20
|
||
|
1402
|
279.80
|
277.05
|
278.30
|
276.20
|
278.30
|
276.70
|
-1.50
|
-3.10
|
70
|
40
|
4
|
||
|
1403
|
280.70
|
277.00
|
278.00
|
277.00
|
278.00
|
277.50
|
-2.70
|
-3.20
|
8
|
30
|
2
|
||
|
1404
|
280.65
|
280.65
|
280.65
|
280.65
|
280.65
|
280.65
|
0.00
|
0.00
|
2
|
42
|
-2
|
||
|
1405
|
281.65
|
281.65
|
281.65
|
0.00
|
0.00
|
14
|
0
|
||||||
|
1406
|
280.35
|
278.00
|
279.70
|
276.25
|
278.60
|
278.05
|
-1.75
|
-2.30
|
1370
|
11152
|
640
|
||
|
1407
|
281.60
|
279.30
|
279.30
|
-2.30
|
-2.30
|
2
|
0
|
||||||
|
1408
|
280.70
|
277.95
|
279.80
|
277.35
|
279.80
|
279.05
|
-0.90
|
-1.65
|
12
|
8
|
6
|
||
|
小计
|
322114
|
149474
|
2542
|
||||||||||
|
白银
|
1309
|
4742
|
4651
|
4847
|
4651
|
4836
|
4811
|
94
|
69
|
674
|
3644
|
386
|
|
|
1310
|
4715
|
4658
|
4880
|
4655
|
4852
|
4734
|
137
|
19
|
314
|
1346
|
-16
|
||
|
1311
|
4783
|
4688
|
4903
|
4675
|
4881
|
4750
|
98
|
-33
|
306
|
234
|
-84
|
||
|
1312
|
4801
|
4730
|
4936
|
4685
|
4903
|
4770
|
102
|
-31
|
5498110
|
495464
|
17388
|
||
|
1401
|
4805
|
4730
|
4943
|
4692
|
4913
|
4807
|
108
|
2
|
88518
|
24094
|
5868
|
||
|
1402
|
4819
|
4760
|
4908
|
4724
|
4880
|
4829
|
61
|
10
|
44
|
476
|
0
|
||
|
1403
|
4820
|
4728
|
4910
|
4718
|
4899
|
4832
|
79
|
12
|
218
|
1916
|
-24
|
||
|
1404
|
4818
|
4870
|
4870
|
4870
|
4870
|
4870
|
52
|
52
|
4
|
348
|
0
|
||
|
1405
|
4837
|
4775
|
4948
|
4757
|
4929
|
4868
|
92
|
31
|
42
|
292
|
-2
|
||
|
1406
|
4851
|
4776
|
4986
|
4739
|
4963
|
4871
|
112
|
20
|
1710
|
4326
|
174
|
||
|
1407
|
4807
|
4777
|
4998
|
4749
|
4944
|
4853
|
137
|
46
|
46
|
48
|
14
|
||
|
1408
|
4854
|
4744
|
4980
|
4744
|
4960
|
4869
|
106
|
15
|
22
|
102
|
4
|
||
|
小计
|
5590008
|
532290
|
23708
|
||||||||||
|
螺纹钢
|
1309
|
3392
|
3470
|
3470
|
3470
|
3470
|
3470
|
78
|
78
|
60
|
1680
|
0
|
|
|
1310
|
3557
|
3566
|
3582
|
3558
|
3562
|
3566
|
5
|
9
|
14392
|
107614
|
568
|
||
|
1311
|
3581
|
3596
|
3596
|
3578
|
3582
|
3583
|
1
|
2
|
30
|
694
|
0
|
||
|
1312
|
3636
|
3670
|
3678
|
3654
|
3673
|
3662
|
37
|
26
|
210
|
1258
|
6
|
||
|
1401
|
3754
|
3765
|
3797
|
3763
|
3787
|
3782
|
33
|
28
|
1452760
|
1261620
|
-59774
|
||
|
1402
|
3758
|
3793
|
3797
|
3775
|
3790
|
3780
|
32
|
22
|
166
|
1556
|
-8
|
||
|
1403
|
3790
|
3822
|
3831
|
3822
|
3831
|
3826
|
41
|
36
|
4
|
306
|
-2
|
||
|
1404
|
3802
|
3835
|
3847
|
3831
|
3847
|
3837
|
45
|
35
|
6
|
268
|
0
|
||
|
1405
|
3825
|
3846
|
3880
|
3840
|
3880
|
3863
|
55
|
38
|
23922
|
64604
|
3272
|
||
|
1406
|
3837
|
3877
|
3877
|
3877
|
3877
|
3877
|
40
|
40
|
2
|
48
|
2
|
||
|
1407
|
3861
|
3895
|
3895
|
3895
|
3895
|
3895
|
34
|
34
|
4
|
298
|
4
|
||
|
1408
|
3864
|
3892
|
3918
|
3889
|
3902
|
3901
|
38
|
37
|
22
|
54
|
8
|
||
|
小计
|
1491578
|
1440000
|
-55924
|
||||||||||
