|
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
|
52580
|
52510
|
52510
|
52170
|
52330
|
52320
|
-250
|
-260
|
12780
|
24330
|
-3050
|
||
|
1310
|
52500
|
52410
|
52420
|
52040
|
52180
|
52210
|
-320
|
-290
|
14686
|
64868
|
860
|
||
|
1311
|
52350
|
52350
|
52350
|
51890
|
52120
|
52080
|
-230
|
-270
|
25530
|
118074
|
-1372
|
||
|
1312
|
52260
|
52260
|
52260
|
51760
|
51990
|
51970
|
-270
|
-290
|
271958
|
237858
|
-944
|
||
|
1401
|
52220
|
52200
|
52220
|
51740
|
51940
|
51940
|
-280
|
-280
|
67452
|
100338
|
3452
|
||
|
1402
|
52240
|
52180
|
52180
|
51720
|
51920
|
51960
|
-320
|
-280
|
3578
|
19716
|
396
|
||
|
1403
|
52250
|
52180
|
52180
|
51720
|
51920
|
51900
|
-330
|
-350
|
2148
|
7368
|
110
|
||
|
1404
|
52360
|
52200
|
52210
|
51780
|
51980
|
51930
|
-380
|
-430
|
376
|
4518
|
122
|
||
|
1405
|
52380
|
52280
|
52280
|
51820
|
52000
|
52020
|
-380
|
-360
|
342
|
3764
|
18
|
||
|
1406
|
52410
|
52270
|
52310
|
51950
|
52000
|
52090
|
-410
|
-320
|
130
|
2238
|
18
|
||
|
1407
|
52490
|
52300
|
52340
|
51980
|
52020
|
52130
|
-470
|
-360
|
74
|
624
|
4
|
||
|
1408
|
52530
|
52340
|
52360
|
52000
|
52170
|
52080
|
-360
|
-450
|
350
|
932
|
218
|
||
|
小计
|
399404
|
584628
|
-168
|
||||||||||
|
铝
|
1309
|
14320
|
14290
|
14370
|
14290
|
14320
|
14315
|
0
|
-5
|
2110
|
7630
|
10
|
|
|
1310
|
14265
|
14250
|
14250
|
14230
|
14245
|
14235
|
-20
|
-30
|
3400
|
34304
|
-686
|
||
|
1311
|
14245
|
14230
|
14230
|
14195
|
14205
|
14200
|
-40
|
-45
|
2392
|
37826
|
-702
|
||
|
1312
|
14230
|
14205
|
14210
|
14180
|
14180
|
14190
|
-50
|
-40
|
10188
|
72966
|
3514
|
||
|
1401
|
14225
|
14205
|
14210
|
14165
|
14175
|
14175
|
-50
|
-50
|
7282
|
40628
|
3438
|
||
|
1402
|
14225
|
14205
|
14205
|
14160
|
14165
|
14180
|
-60
|
-45
|
1718
|
10550
|
1392
|
||
|
1403
|
14235
|
14185
|
14205
|
14160
|
14170
|
14180
|
-65
|
-55
|
842
|
7320
|
554
|
||
|
1404
|
14230
|
14185
|
14200
|
14170
|
14180
|
14180
|
-50
|
-50
|
116
|
2304
|
60
|
||
|
1405
|
14270
|
14210
|
14210
|
14200
|
14210
|
14205
|
-60
|
-65
|
72
|
608
|
30
|
||
|
1406
|
14275
|
14260
|
14260
|
-15
|
-15
|
14
|
0
|
||||||
|
1407
|
14300
|
14280
|
14280
|
-20
|
-20
|
22
|
0
|
||||||
|
1408
|
14350
|
14320
|
14320
|
-30
|
-30
|
30
|
0
|
||||||
|
小计
|
28120
|
214202
|
7610
|
||||||||||
|
锌
|
1309
|
14825
|
14725
|
14745
|
14710
|
14745
|
14720
|
-80
|
-105
|
480
|
3050
|
-210
|
|
|
1310
|
14815
|
14760
|
14760
|
14715
|
14740
|
14730
|
-75
|
-85
|
1378
|
16830
|
-638
|
||
|
1311
|
14810
|
14770
|
14800
|
14720
|
14745
|
14740
|
-65
|
-70
|
4164
|
44304
|
-578
|
||
|
1312
|
14835
|
14785
|
14795
|
14725
|
14750
|
14750
|
-85
|
-85
|
39064
|
124144
|
5184
|
||
|
1401
|
14865
|
14820
|
14825
|
14745
|
14765
|
14775
|
-100
|
-90
|
16492
|
58162
|
3184
|
||
|
1402
|
14900
|
14840
|
14850
|
14790
|
14790
|
14805
|
-110
|
-95
|
264
|
2282
|
88
|
||
|
1403
|
14955
|
14855
|
14870
|
14855
|
14860
|
14860
|
-95
|
-95
|
18
|
558
|
0
|
||
|
1404
|
14970
|
14915
|
14915
|
14880
|
14880
|
14895
|
-90
|
-75
|
4
|
200
|
-4
|
||
|
1405
|
15030
|
14925
|
14925
|
14920
|
14925
|
14920
|
-105
|
-110
|
22
|
174
|
20
|
||
|
1406
|
15070
|
15070
|
15070
|
0
|
0
|
26
|
0
|
||||||
|
1407
|
15315
|
15315
|
15315
|
0
|
0
|
4
|
0
|
||||||
|
1408
|
15105
|
15105
|
15105
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
61886
|
249736
|
7046
|
||||||||||
|
铅
|
1309
|
14385
|
14310
|
14320
|
14270
|
14290
|
14290
|
-95
|
-95
|
430
|
8500
|
-350
|
|
|
1310
|
14430
|
14350
|
14360
|
14305
|
14305
|
14325
|
-125
|
-105
|
740
|
6358
|
-390
|
||
|
1311
|
14470
|
14420
|
14420
|
14365
|
14365
|
14390
|
-105
|
-80
|
200
|
4898
|
-2
|
||
|
1312
|
14515
|
14500
|
14500
|
14390
|
14395
|
14420
|
-120
|
-95
|
1178
|
5048
|
660
|
||
|
1401
|
14560
|
14590
|
14590
|
14465
|
14470
|
14480
|
-90
|
-80
|
46
|
662
|
20
|
||
|
1402
|
14630
|
14545
|
14545
|
-85
|
-85
|
60
|
0
|
||||||
|
1403
|
14630
|
14630
|
14630
|
0
|
0
|
20
|
0
|
||||||
|
1404
|
14710
|
14630
|
14630
|
-80
|
-80
|
0
|
|||||||
|
1405
|
14850
|
14770
|
14770
|
-80
|
-80
|
0
|
|||||||
|
1406
|
14945
|
14865
|
14865
|
-80
|
-80
|
10
|
0
|
||||||
|
1407
|
14780
|
14780
|
14780
|
0
|
0
|
0
|
|||||||
|
1408
|
14830
|
14750
|
14750
|
-80
|
-80
|
2
|
0
|
||||||
|
小计
|
2594
|
25558
|
-62
|
||||||||||
|
黄金
|
1309
|
272.10
|
272.10
|
273.00
|
272.00
|
272.00
|
272.35
|
-0.10
|
0.25
|
18
|
12
|
-6
|
|
|
1310
|
276.15
|
276.85
|
276.85
|
274.00
|
274.25
|
274.75
|
-1.90
|
-1.40
|
18
|
16
|
-6
|
||
|
1311
|
276.30
|
277.10
|
277.10
|
273.85
|
273.85
|
276.30
|
-2.45
|
0.00
|
74
|
566
|
-12
|
||
|
1312
|
276.60
|
276.90
|
277.25
|
274.05
|
275.05
|
276.15
|
-1.55
|
-0.45
|
189900
|
119008
|
-494
|
||
|
1401
|
276.25
|
276.55
|
276.75
|
274.20
|
274.65
|
275.15
|
-1.60
|
-1.10
|
400
|
796
|
-40
|
||
|
1402
|
276.85
|
275.75
|
275.75
|
-1.10
|
-1.10
|
36
|
0
|
||||||
|
1403
|
273.95
|
275.05
|
275.10
|
275.05
|
275.10
|
275.05
|
1.15
|
1.10
|
6
|
34
|
-2
|
||
|
1404
|
277.75
|
277.75
|
277.75
|
0.00
|
0.00
|
40
|
0
|
||||||
|
1405
|
276.30
|
277.40
|
277.40
|
1.10
|
1.10
|
12
|
0
|
||||||
|
1406
|
276.85
|
277.15
|
277.40
|
274.60
|
274.95
|
275.95
|
-1.90
|
-0.90
|
1116
|
13770
|
626
|
||
|
1407
|
282.15
|
281.25
|
281.25
|
-0.90
|
-0.90
|
2
|
0
|
||||||
|
1408
|
280.35
|
280.35
|
280.35
|
0.00
|
0.00
|
4
|
0
|
||||||
|
小计
|
191532
|
134296
|
66
|
||||||||||
|
白银
|
1309
|
4756
|
4741
|
4741
|
4644
|
4670
|
4702
|
-86
|
-54
|
816
|
4472
|
228
|
|
|
1310
|
4777
|
4765
|
4765
|
4706
|
4708
|
4720
|
-69
|
-57
|
40
|
1292
|
10
|
||
|
1311
|
4800
|
4796
|
4796
|
4701
|
4710
|
4759
|
-90
|
-41
|
114
|
220
|
0
|
||
|
1312
|
4817
|
4776
|
4821
|
4703
|
4738
|
4771
|
-79
|
-46
|
3133352
|
544340
|
30174
|
||
|
1401
|
4822
|
4780
|
4826
|
4709
|
4743
|
4771
|
-79
|
-51
|
42062
|
23720
|
-22
|
||
|
1402
|
4824
|
4800
|
4816
|
4731
|
4740
|
4778
|
-84
|
-46
|
58
|
674
|
-10
|
||
|
1403
|
4833
|
4806
|
4832
|
4737
|
4752
|
4784
|
-81
|
-49
|
112
|
1920
|
12
|
||
|
1404
|
4840
|
4790
|
4790
|
-50
|
-50
|
316
|
0
|
||||||
|
1405
|
4841
|
4813
|
4840
|
4807
|
4808
|
4822
|
-33
|
-19
|
66
|
298
|
2
|
||
|
1406
|
4860
|
4842
|
4868
|
4752
|
4779
|
4807
|
-81
|
-53
|
878
|
5876
|
-28
|
||
|
1407
|
4840
|
4850
|
4852
|
4819
|
4819
|
4836
|
-21
|
-4
|
16
|
58
|
2
|
||
|
1408
|
4869
|
4868
|
4882
|
4826
|
4826
|
4861
|
-43
|
-8
|
10
|
118
|
-2
|
||
|
小计
|
3177524
|
583304
|
30366
|
||||||||||
|
螺纹钢
|
1309
|
3411
|
3400
|
3410
|
3400
|
3410
|
3405
|
-1
|
-6
|
360
|
1680
|
0
|
|
|
1310
|
3552
|
3544
|
3553
|
3539
|
3543
|
3543
|
-9
|
-9
|
6274
|
81772
|
-1798
|
||
|
1311
|
3572
|
3557
|
3560
|
3554
|
3560
|
3557
|
-12
|
-15
|
6
|
732
|
-4
|
||
|
1312
|
3647
|
3627
|
3632
|
3623
|
3632
|
3626
|
-15
|
-21
|
134
|
1352
|
66
|
||
|
1401
|
3751
|
3751
|
3755
|
3721
|
3736
|
3736
|
-15
|
-15
|
1186452
|
1422682
|
-1010
|
||
|
1402
|
3753
|
3732
|
3740
|
3731
|
3731
|
3735
|
-22
|
-18
|
10
|
1530
|
6
|
||
|
1403
|
3791
|
3779
|
3779
|
3779
|
3779
|
3779
|
-12
|
-12
|
2
|
302
|
0
|
||
|
1404
|
3815
|
3801
|
3801
|
3793
|
3793
|
3797
|
-22
|
-18
|
10
|
266
|
-2
|
||
|
1405
|
3832
|
3830
|
3838
|
3805
|
3818
|
3817
|
-14
|
-15
|
19472
|
84650
|
996
|
||
|
1406
|
3841
|
3826
|
3826
|
-15
|
-15
|
38
|
0
|
||||||
|
1407
|
3845
|
3845
|
3845
|
0
|
0
|
306
|
0
|
||||||
|
1408
|
3880
|
3870
|
3870
|
-10
|
-10
|
98
|
0
|
||||||
|
小计
|
1212720
|
1595408
|
-1746
|
||||||||||
