|
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
|
52730
|
52620
|
52620
|
52320
|
52380
|
52460
|
-350
|
-270
|
8390
|
33130
|
-1510
|
||
|
1310
|
52610
|
52630
|
52630
|
52200
|
52240
|
52350
|
-370
|
-260
|
7942
|
64026
|
358
|
||
|
1311
|
52510
|
52500
|
52530
|
52070
|
52150
|
52240
|
-360
|
-270
|
19432
|
120998
|
-3148
|
||
|
1312
|
52420
|
52410
|
52460
|
51940
|
52020
|
52150
|
-400
|
-270
|
263414
|
249180
|
-4010
|
||
|
1401
|
52400
|
52360
|
52420
|
51910
|
51980
|
52110
|
-420
|
-290
|
53130
|
94604
|
2806
|
||
|
1402
|
52400
|
52400
|
52430
|
51950
|
51990
|
52120
|
-410
|
-280
|
3020
|
18140
|
256
|
||
|
1403
|
52450
|
52450
|
52460
|
51980
|
52010
|
52160
|
-440
|
-290
|
1028
|
6496
|
164
|
||
|
1404
|
52430
|
52360
|
52370
|
52060
|
52080
|
52220
|
-350
|
-210
|
434
|
4196
|
180
|
||
|
1405
|
52500
|
52360
|
52360
|
52080
|
52080
|
52200
|
-420
|
-300
|
168
|
3494
|
0
|
||
|
1406
|
52470
|
52470
|
52480
|
52150
|
52150
|
52310
|
-320
|
-160
|
56
|
2122
|
-20
|
||
|
1407
|
52570
|
52470
|
52470
|
52220
|
52220
|
52300
|
-350
|
-270
|
62
|
634
|
20
|
||
|
1408
|
52600
|
52400
|
52420
|
52250
|
52250
|
52370
|
-350
|
-230
|
108
|
596
|
8
|
||
|
小计
|
357184
|
597616
|
-4896
|
||||||||||
|
铝
|
1309
|
14300
|
14310
|
14320
|
14275
|
14310
|
14300
|
10
|
0
|
2260
|
11890
|
-970
|
|
|
1310
|
14285
|
14280
|
14290
|
14255
|
14255
|
14275
|
-30
|
-10
|
2630
|
36288
|
878
|
||
|
1311
|
14280
|
14280
|
14285
|
14250
|
14255
|
14275
|
-25
|
-5
|
1918
|
39816
|
-150
|
||
|
1312
|
14270
|
14260
|
14285
|
14240
|
14245
|
14260
|
-25
|
-10
|
7218
|
65712
|
2390
|
||
|
1401
|
14270
|
14275
|
14285
|
14245
|
14255
|
14255
|
-15
|
-15
|
2314
|
25724
|
918
|
||
|
1402
|
14270
|
14275
|
14285
|
14255
|
14255
|
14260
|
-15
|
-10
|
380
|
7736
|
62
|
||
|
1403
|
14280
|
14295
|
14295
|
14260
|
14260
|
14275
|
-20
|
-5
|
1160
|
5960
|
1054
|
||
|
1404
|
14310
|
14320
|
14320
|
14290
|
14290
|
14295
|
-20
|
-15
|
744
|
1468
|
528
|
||
|
1405
|
14335
|
14335
|
14335
|
0
|
0
|
204
|
0
|
||||||
|
1406
|
14410
|
14410
|
14410
|
0
|
0
|
12
|
0
|
||||||
|
1407
|
14420
|
14420
|
14420
|
0
|
0
|
22
|
0
|
||||||
|
1408
|
14455
|
14455
|
14455
|
0
|
0
|
30
|
0
|
||||||
|
小计
|
18624
|
194862
|
4710
|
||||||||||
|
锌
|
1309
|
14850
|
14830
|
14830
|
14760
|
14785
|
14790
|
-65
|
-60
|
820
|
4280
|
-730
|
|
|
1310
|
14855
|
14845
|
14845
|
14760
|
14800
|
14810
|
-55
|
-45
|
982
|
19354
|
-430
|
||
|
1311
|
14855
|
14850
|
14850
|
14760
|
14770
|
14800
|
-85
|
-55
|
5462
|
50802
|
-584
|
||
|
1312
|
14885
|
14865
|
14880
|
14765
|
14800
|
14820
|
-85
|
-65
|
42310
|
109124
|
92
|
||
|
1401
|
14915
|
14885
|
14905
|
14800
|
14810
|
14850
|
-105
|
-65
|
8022
|
35722
|
1654
|
||
|
1402
|
14955
|
14950
|
14950
|
14850
|
14850
|
14885
|
-105
|
-70
|
550
|
1722
|
240
|
||
|
1403
|
14975
|
14960
|
14960
|
14905
|
14905
|
14910
|
-70
|
-65
|
36
|
554
|
-10
|
||
|
1404
|
15055
|
14970
|
14970
|
14935
|
14935
|
14935
|
-120
|
-120
|
50
|
164
|
48
|
||
|
1405
|
15050
|
15020
|
15030
|
14995
|
14995
|
15005
|
-55
|
-45
|
12
|
148
|
-2
|
||
|
1406
|
15080
|
15005
|
15005
|
15005
|
15005
|
15005
|
-75
|
-75
|
2
|
20
|
-2
|
||
|
1407
|
15285
|
15205
|
15205
|
-80
|
-80
|
4
|
0
|
||||||
|
1408
|
15310
|
15230
|
15230
|
-80
|
-80
|
2
|
0
|
||||||
|
小计
|
58246
|
221896
|
276
|
||||||||||
|
铅
|
1309
|
14510
|
14340
|
14370
|
14320
|
14345
|
14345
|
-165
|
-165
|
640
|
9420
|
-70
|
|
|
1310
|
14550
|
14440
|
14440
|
14400
|
14405
|
14410
|
-145
|
-140
|
128
|
6826
|
16
|
||
|
1311
|
14635
|
14500
|
14500
|
14445
|
14450
|
14465
|
-185
|
-170
|
308
|
4962
|
24
|
||
|
1312
|
14655
|
14515
|
14600
|
14485
|
14500
|
14515
|
-155
|
-140
|
926
|
3262
|
-70
|
||
|
1401
|
14635
|
14600
|
14600
|
14555
|
14565
|
14565
|
-70
|
-70
|
146
|
608
|
-30
|
||
|
1402
|
14735
|
14615
|
14615
|
14615
|
14615
|
14615
|
-120
|
-120
|
88
|
50
|
-40
|
||
|
1403
|
14830
|
14700
|
14700
|
-130
|
-130
|
20
|
0
|
||||||
|
1404
|
14860
|
14735
|
14735
|
-125
|
-125
|
0
|
|||||||
|
1405
|
15000
|
14875
|
14875
|
-125
|
-125
|
0
|
|||||||
|
1406
|
15055
|
14930
|
14930
|
-125
|
-125
|
10
|
0
|
||||||
|
1407
|
14930
|
14930
|
14930
|
0
|
0
|
0
|
|||||||
|
1408
|
14930
|
14930
|
14930
|
0
|
0
|
0
|
|||||||
|
小计
|
2236
|
25158
|
-170
|
||||||||||
|
黄金
|
1309
|
279.00
|
279.00
|
279.00
|
0.00
|
0.00
|
66
|
0
|
|||||
|
1310
|
277.40
|
281.80
|
281.80
|
279.35
|
279.50
|
280.00
|
2.10
|
2.60
|
10
|
36
|
0
|
||
|
1311
|
277.40
|
282.55
|
282.55
|
278.60
|
280.85
|
280.15
|
3.45
|
2.75
|
28
|
598
|
-16
|
||
|
1312
|
278.10
|
279.45
|
282.65
|
279.15
|
280.50
|
280.65
|
2.40
|
2.55
|
349940
|
130680
|
-1052
|
||
|
1401
|
277.75
|
278.85
|
281.70
|
278.80
|
279.40
|
280.05
|
1.65
|
2.30
|
1024
|
902
|
106
|
||
|
1402
|
277.55
|
281.10
|
281.10
|
281.00
|
281.00
|
281.05
|
3.45
|
3.50
|
6
|
38
|
-6
|
||
|
1403
|
278.35
|
282.15
|
282.15
|
281.75
|
281.75
|
281.95
|
3.40
|
3.60
|
4
|
32
|
0
|
||
|
1404
|
278.90
|
282.80
|
283.00
|
281.75
|
281.75
|
282.60
|
2.85
|
3.70
|
8
|
44
|
2
|
||
|
1405
|
279.85
|
282.00
|
282.00
|
281.95
|
281.95
|
281.95
|
2.10
|
2.10
|
4
|
14
|
0
|
||
|
1406
|
278.00
|
279.30
|
282.45
|
279.25
|
280.50
|
280.50
|
2.50
|
2.50
|
1692
|
12098
|
788
|
||
|
1407
|
279.25
|
279.25
|
279.25
|
0.00
|
0.00
|
2
|
0
|
||||||
|
1408
|
278.95
|
278.95
|
278.95
|
0.00
|
0.00
|
8
|
0
|
||||||
|
小计
|
352716
|
144518
|
-178
|
||||||||||
|
白银
|
1309
|
4832
|
4930
|
4930
|
4755
|
4804
|
4854
|
-28
|
22
|
612
|
3844
|
-4
|
|
|
1310
|
4845
|
4900
|
4901
|
4773
|
4773
|
4866
|
-72
|
21
|
62
|
1298
|
-6
|
||
|
1311
|
4873
|
4924
|
4938
|
4792
|
4824
|
4915
|
-49
|
42
|
364
|
164
|
-44
|
||
|
1312
|
4892
|
4945
|
4966
|
4796
|
4847
|
4901
|
-45
|
9
|
4064880
|
560402
|
55138
|
||
|
1401
|
4898
|
4950
|
4971
|
4804
|
4855
|
4891
|
-43
|
-7
|
63782
|
23144
|
-544
|
||
|
1402
|
4902
|
4963
|
4970
|
4819
|
4827
|
4901
|
-75
|
-1
|
40
|
572
|
-8
|
||
|
1403
|
4903
|
4964
|
4973
|
4827
|
4849
|
4896
|
-54
|
-7
|
204
|
1890
|
-12
|
||
|
1404
|
4919
|
4975
|
4976
|
4851
|
4853
|
4933
|
-66
|
14
|
84
|
320
|
-32
|
||
|
1405
|
4931
|
4971
|
4991
|
4860
|
4860
|
4968
|
-71
|
37
|
30
|
294
|
2
|
||
|
1406
|
4943
|
5008
|
5017
|
4848
|
4891
|
4953
|
-52
|
10
|
4156
|
5998
|
1622
|
||
|
1407
|
4958
|
5019
|
5019
|
4850
|
4881
|
4945
|
-77
|
-13
|
14
|
48
|
-2
|
||
|
1408
|
4959
|
5014
|
5014
|
4974
|
4976
|
4991
|
17
|
32
|
8
|
96
|
-4
|
||
|
小计
|
4134236
|
598070
|
56106
|
||||||||||
|
螺纹钢
|
1309
|
3411
|
3411
|
3411
|
3404
|
3404
|
3407
|
-7
|
-4
|
120
|
1680
|
0
|
|
|
1310
|
3554
|
3548
|
3556
|
3541
|
3549
|
3547
|
-5
|
-7
|
10756
|
98652
|
-3774
|
||
|
1311
|
3601
|
3565
|
3565
|
3565
|
3565
|
3565
|
-36
|
-36
|
2
|
700
|
2
|
||
|
1312
|
3647
|
3647
|
3647
|
3620
|
3626
|
3635
|
-21
|
-12
|
96
|
1268
|
12
|
||
|
1401
|
3764
|
3744
|
3756
|
3729
|
3737
|
3743
|
-27
|
-21
|
1309680
|
1490822
|
14054
|
||
|
1402
|
3767
|
3759
|
3763
|
3738
|
3738
|
3755
|
-29
|
-12
|
62
|
1550
|
-8
|
||
|
1403
|
3810
|
3794
|
3794
|
3776
|
3776
|
3787
|
-34
|
-23
|
6
|
302
|
0
|
||
|
1404
|
3826
|
3826
|
3826
|
3808
|
3808
|
3819
|
-18
|
-7
|
12
|
270
|
0
|
||
|
1405
|
3855
|
3845
|
3857
|
3834
|
3840
|
3844
|
-15
|
-11
|
17600
|
69274
|
3618
|
||
|
1406
|
3863
|
3856
|
3856
|
3850
|
3850
|
3853
|
-13
|
-10
|
4
|
46
|
0
|
||
|
1407
|
3882
|
3864
|
3876
|
3857
|
3858
|
3867
|
-24
|
-15
|
20
|
304
|
0
|
||
|
1408
|
3917
|
3896
|
3896
|
3872
|
3881
|
3883
|
-36
|
-34
|
34
|
94
|
18
|
||
|
小计
|
1338392
|
1664962
|
13922
|
||||||||||
