|
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
|
||
|
铝
|
1302
|
14980
|
14980
|
14980
|
14955
|
14980
|
14965
|
0
|
-15
|
4676
|
30624
|
-1442
|
|
|
1303
|
15085
|
15055
|
15080
|
15050
|
15080
|
15065
|
-5
|
-20
|
3980
|
53390
|
-732
|
||
|
1304
|
15170
|
15160
|
15185
|
15135
|
15170
|
15155
|
0
|
-15
|
5426
|
54102
|
1224
|
||
|
1305
|
15255
|
15245
|
15260
|
15225
|
15255
|
15240
|
0
|
-15
|
5078
|
29958
|
2172
|
||
|
1306
|
15330
|
15315
|
15330
|
15295
|
15330
|
15305
|
0
|
-25
|
1836
|
9066
|
932
|
||
|
1307
|
15395
|
15410
|
15410
|
15380
|
15385
|
15385
|
-10
|
-10
|
72
|
1326
|
24
|
||
|
1308
|
15515
|
15450
|
15485
|
15450
|
15460
|
15470
|
-55
|
-45
|
38
|
250
|
28
|
||
|
1309
|
15500
|
15505
|
15505
|
5
|
5
|
190
|
0
|
||||||
|
1310
|
15660
|
15700
|
15700
|
15680
|
15680
|
15690
|
20
|
30
|
24
|
308
|
24
|
||
|
1311
|
15830
|
15830
|
15830
|
0
|
0
|
24
|
0
|
||||||
|
1312
|
15910
|
15940
|
15940
|
30
|
30
|
14
|
0
|
||||||
|
1401
|
15935
|
15900
|
15900
|
15900
|
15900
|
15900
|
-35
|
-35
|
2
|
4
|
2
|
||
|
小计
|
21132
|
179256
|
2232
|
||||||||||
|
黄金
|
1302
|
333.73
|
334.18
|
334.22
|
334.18
|
334.22
|
334.20
|
0.49
|
0.47
|
4
|
178
|
-4
|
|
|
1303
|
334.32
|
335.81
|
336.10
|
335.00
|
336.00
|
335.49
|
1.68
|
1.17
|
16
|
290
|
2
|
||
|
1304
|
337.33
|
336.38
|
336.38
|
336.38
|
336.38
|
336.38
|
-0.95
|
-0.95
|
2
|
204
|
0
|
||
|
1305
|
337.34
|
336.45
|
336.79
|
336.45
|
336.50
|
336.55
|
-0.84
|
-0.79
|
12
|
294
|
-2
|
||
|
1306
|
338.19
|
338.00
|
339.20
|
337.80
|
339.07
|
338.40
|
0.88
|
0.21
|
27830
|
123574
|
4224
|
||
|
1307
|
339.23
|
339.44
|
339.44
|
0.21
|
0.21
|
100
|
0
|
||||||
|
1308
|
340.51
|
340.66
|
341.33
|
340.66
|
341.33
|
341.07
|
0.82
|
0.56
|
8
|
102
|
0
|
||
|
1309
|
340.07
|
340.07
|
340.41
|
340.07
|
340.41
|
340.10
|
0.34
|
0.03
|
46
|
178
|
36
|
||
|
1310
|
341.08
|
341.11
|
341.11
|
0.03
|
0.03
|
12
|
0
|
||||||
|
1311
|
341.93
|
340.74
|
340.74
|
340.74
|
340.74
|
340.74
|
-1.19
|
-1.19
|
2
|
14
|
-2
|
||
|
1312
|
340.08
|
340.05
|
340.86
|
339.85
|
340.80
|
340.29
|
0.72
|
0.21
|
104
|
1976
|
-10
|
||
|
1401
|
339.03
|
339.24
|
339.24
|
0.21
|
0.21
|
10
|
0
|
||||||
|
小计
|
28024
|
126932
|
4244
|
||||||||||
|
1302
|
58070
|
58130
|
58350
|
57990
|
58330
|
58130
|
260
|
60
|
14068
|
32850
|
-2832
|
||
|
1303
|
58270
|
58240
|
58550
|
58160
|
58490
|
58320
|
220
|
50
|
14956
|
66420
|
-1594
|
||
|
1304
|
58410
|
58580
|
58740
|
58280
|
58610
|
58500
|
200
|
90
|
31476
|
123222
|
-1800
|
||
|
1305
|
58590
|
58690
|
58950
|
58410
|
58850
|
58690
|
260
|
100
|
188414
|
172710
|
14576
|
||
|
1306
|
58720
|
58760
|
59060
|
58550
|
58930
|
58820
|
210
|
100
|
12998
|
29794
|
4664
|
||
|
1307
|
58840
|
58910
|
59170
|
58700
|
59110
|
58930
|
270
|
90
|
604
|
3644
|
266
|
||
|
1308
|
58970
|
59150
|
59270
|
58820
|
59200
|
59030
|
230
|
60
|
102
|
1812
|
10
|
||
|
1309
|
59110
|
59170
|
59340
|
58990
|
59340
|
59110
|
230
|
0
|
80
|
1034
|
22
|
||
|
1310
|
59240
|
59110
|
59440
|
59090
|
59440
|
59190
|
200
|
-50
|
28
|
1370
|
-4
|
||
|
1311
|
59340
|
59410
|
59560
|
59220
|
59500
|
59390
|
160
|
50
|
26
|
646
|
4
|
||
|
1312
|
59440
|
59570
|
59610
|
59260
|
59610
|
59430
|
170
|
-10
|
16
|
422
|
-4
|
||
|
1401
|
59500
|
59600
|
59760
|
59440
|
59720
|
59560
|
220
|
60
|
32
|
140
|
18
|
||
|
小计
|
262800
|
434064
|
13326
|
||||||||||
|
铅
|
1302
|
15135
|
15100
|
15160
|
15100
|
15150
|
15135
|
15
|
0
|
78
|
1766
|
14
|
|
|
1303
|
15265
|
15245
|
15290
|
15230
|
15280
|
15260
|
15
|
-5
|
136
|
2272
|
-28
|
||
|
1304
|
15395
|
15390
|
15430
|
15350
|
15405
|
15400
|
10
|
5
|
120
|
1988
|
56
|
||
|
1305
|
15510
|
15530
|
15560
|
15465
|
15545
|
15515
|
35
|
5
|
62
|
124
|
52
|
||
|
1306
|
15640
|
15640
|
15640
|
0
|
0
|
16
|
0
|
||||||
|
1307
|
15785
|
15705
|
15705
|
15705
|
15705
|
15705
|
-80
|
-80
|
4
|
94
|
0
|
||
|
1308
|
15755
|
15755
|
15755
|
0
|
0
|
6
|
0
|
||||||
|
1309
|
15475
|
15395
|
15395
|
-80
|
-80
|
2
|
0
|
||||||
|
1310
|
15760
|
15760
|
15760
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15820
|
15685
|
16000
|
15685
|
16000
|
15860
|
180
|
40
|
8
|
4
|
0
|
||
|
1312
|
15910
|
15950
|
15950
|
40
|
40
|
2
|
0
|
||||||
|
1401
|
15730
|
15730
|
15730
|
0
|
0
|
0
|
|||||||
|
小计
|
408
|
6276
|
94
|
||||||||||
|
螺纹钢
|
1302
|
3841
|
3836
|
3850
|
3836
|
3850
|
3848
|
9
|
7
|
196
|
2450
|
-136
|
|
|
1303
|
3890
|
3880
|
3893
|
3879
|
3886
|
3883
|
-4
|
-7
|
804
|
3204
|
104
|
||
|
1304
|
3991
|
3974
|
3990
|
3971
|
3974
|
3975
|
-17
|
-16
|
182
|
4046
|
114
|
||
|
1305
|
4069
|
4061
|
4075
|
4043
|
4069
|
4061
|
0
|
-8
|
1691260
|
1395986
|
-34368
|
||
|
1306
|
4075
|
4070
|
4083
|
4062
|
4080
|
4072
|
5
|
-3
|
664
|
338
|
-106
|
||
|
1307
|
4074
|
4068
|
4074
|
4064
|
4072
|
4071
|
-2
|
-3
|
88
|
234
|
16
|
||
|
1308
|
4084
|
4066
|
4091
|
4066
|
4091
|
4080
|
7
|
-4
|
32
|
188
|
-6
|
||
|
1309
|
4085
|
4088
|
4112
|
4069
|
4093
|
4086
|
8
|
1
|
688
|
1714
|
-10
|
||
|
1310
|
4120
|
4120
|
4130
|
4105
|
4128
|
4119
|
8
|
-1
|
41168
|
130522
|
1436
|
||
|
1311
|
4119
|
4103
|
4121
|
4103
|
4120
|
4116
|
1
|
-3
|
22
|
298
|
0
|
||
|
1312
|
4102
|
4118
|
4122
|
4111
|
4111
|
4117
|
9
|
15
|
48
|
64
|
32
|
||
|
1401
|
4109
|
4134
|
4140
|
4122
|
4139
|
4132
|
30
|
23
|
40
|
120
|
20
|
||
|
小计
|
1735192
|
1539164
|
-32904
|
||||||||||
|
锌
|
1302
|
15365
|
15365
|
15445
|
15345
|
15430
|
15395
|
65
|
30
|
3844
|
14912
|
-1718
|
|
|
1303
|
15480
|
15460
|
15535
|
15450
|
15515
|
15490
|
35
|
10
|
3628
|
31248
|
-1086
|
||
|
1304
|
15590
|
15580
|
15645
|
15560
|
15625
|
15600
|
35
|
10
|
31514
|
75550
|
-2202
|
||
|
1305
|
15695
|
15705
|
15755
|
15650
|
15725
|
15705
|
30
|
10
|
63646
|
88074
|
13780
|
||
|
1306
|
15785
|
15825
|
15845
|
15740
|
15835
|
15810
|
50
|
25
|
2704
|
8466
|
1466
|
||
|
1307
|
15870
|
15870
|
15965
|
15870
|
15940
|
15915
|
70
|
45
|
50
|
1338
|
2
|
||
|
1308
|
15960
|
16040
|
16060
|
15915
|
16060
|
16000
|
100
|
40
|
68
|
324
|
32
|
||
|
1309
|
16070
|
16090
|
16100
|
16010
|
16100
|
16040
|
30
|
-30
|
28
|
864
|
-20
|
||
|
1310
|
16155
|
16155
|
16155
|
0
|
0
|
94
|
0
|
||||||
|
1311
|
16195
|
16235
|
16235
|
16235
|
16235
|
16235
|
40
|
40
|
4
|
136
|
2
|
||
|
1312
|
16305
|
16305
|
16305
|
0
|
0
|
36
|
0
|
||||||
|
1401
|
16365
|
16365
|
16365
|
0
|
0
|
14
|
0
|
||||||
|
小计
|
105486
|
221056
|
10256
|
||||||||||
