|
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
|
14995
|
14855
|
14960
|
14855
|
14945
|
14930
|
-50
|
-65
|
2460
|
20290
|
-1760
|
|
|
1303
|
15120
|
15115
|
15115
|
14980
|
15050
|
15050
|
-70
|
-70
|
4158
|
47180
|
-1000
|
||
|
1304
|
15230
|
15200
|
15200
|
15090
|
15150
|
15155
|
-80
|
-75
|
5378
|
52562
|
216
|
||
|
1305
|
15340
|
15300
|
15320
|
15190
|
15275
|
15265
|
-65
|
-75
|
14788
|
58776
|
3664
|
||
|
1306
|
15430
|
15440
|
15440
|
15300
|
15360
|
15365
|
-70
|
-65
|
3402
|
14698
|
1314
|
||
|
1307
|
15515
|
15400
|
15485
|
15400
|
15470
|
15435
|
-45
|
-80
|
500
|
1926
|
198
|
||
|
1308
|
15590
|
15570
|
15570
|
15570
|
15570
|
15570
|
-20
|
-20
|
2
|
324
|
0
|
||
|
1309
|
15680
|
15675
|
15675
|
15505
|
15665
|
15585
|
-15
|
-95
|
82
|
262
|
2
|
||
|
1310
|
15755
|
15750
|
15750
|
-5
|
-5
|
378
|
0
|
||||||
|
1311
|
15880
|
15785
|
15785
|
-95
|
-95
|
26
|
0
|
||||||
|
1312
|
15920
|
15900
|
15900
|
-20
|
-20
|
54
|
0
|
||||||
|
1401
|
16095
|
15995
|
15995
|
-100
|
-100
|
6
|
0
|
||||||
|
小计
|
30770
|
196482
|
2634
|
||||||||||
|
黄金
|
1302
|
336.00
|
336.50
|
336.50
|
336.50
|
336.50
|
336.50
|
0.50
|
0.50
|
6
|
156
|
0
|
|
|
1303
|
335.82
|
337.16
|
337.16
|
337.16
|
337.16
|
337.16
|
1.34
|
1.34
|
2
|
278
|
0
|
||
|
1304
|
336.60
|
339.23
|
339.23
|
339.23
|
339.23
|
339.23
|
2.63
|
2.63
|
2
|
208
|
0
|
||
|
1305
|
338.73
|
339.99
|
340.10
|
338.53
|
340.10
|
339.53
|
1.37
|
0.80
|
50
|
290
|
-4
|
||
|
1306
|
340.05
|
340.88
|
341.95
|
340.77
|
341.85
|
341.29
|
1.80
|
1.24
|
25824
|
119760
|
72
|
||
|
1307
|
340.39
|
341.63
|
341.63
|
1.24
|
1.24
|
96
|
0
|
||||||
|
1308
|
341.60
|
342.84
|
343.00
|
342.81
|
342.85
|
342.87
|
1.25
|
1.27
|
8
|
118
|
0
|
||
|
1309
|
341.86
|
343.19
|
343.29
|
343.19
|
343.29
|
343.22
|
1.43
|
1.36
|
6
|
206
|
2
|
||
|
1310
|
342.43
|
343.79
|
343.79
|
1.36
|
1.36
|
10
|
0
|
||||||
|
1311
|
342.04
|
343.40
|
343.40
|
1.36
|
1.36
|
14
|
0
|
||||||
|
1312
|
341.73
|
342.28
|
343.17
|
342.28
|
343.08
|
342.69
|
1.35
|
0.96
|
370
|
2896
|
280
|
||
|
1401
|
341.13
|
342.08
|
342.08
|
0.95
|
0.95
|
8
|
0
|
||||||
|
小计
|
26268
|
124040
|
350
|
||||||||||
|
1302
|
59320
|
59080
|
59180
|
59000
|
59010
|
59070
|
-310
|
-250
|
6580
|
17630
|
-2390
|
||
|
1303
|
59600
|
59370
|
59540
|
59250
|
59280
|
59380
|
-320
|
-220
|
13560
|
58468
|
-1226
|
||
|
1304
|
59800
|
59500
|
59770
|
59480
|
59550
|
59620
|
-250
|
-180
|
15188
|
103144
|
-3594
|
||
|
1305
|
60050
|
59710
|
60030
|
59690
|
59750
|
59850
|
-300
|
-200
|
130708
|
200384
|
370
|
||
|
1306
|
60180
|
59840
|
60180
|
59810
|
59890
|
60010
|
-290
|
-170
|
28916
|
52500
|
4158
|
||
|
1307
|
60260
|
60000
|
60220
|
60000
|
60000
|
60100
|
-260
|
-160
|
846
|
4802
|
264
|
||
|
1308
|
60290
|
60100
|
60270
|
60040
|
60040
|
60160
|
-250
|
-130
|
654
|
2536
|
134
|
||
|
1309
|
60410
|
60170
|
60330
|
60030
|
60130
|
60200
|
-280
|
-210
|
286
|
1190
|
102
|
||
|
1310
|
60460
|
60280
|
60360
|
60170
|
60360
|
60250
|
-100
|
-210
|
92
|
1400
|
-36
|
||
|
1311
|
60570
|
60280
|
60450
|
60180
|
60180
|
60300
|
-390
|
-270
|
66
|
716
|
28
|
||
|
1312
|
60540
|
60290
|
60470
|
60230
|
60230
|
60320
|
-310
|
-220
|
212
|
644
|
124
|
||
|
1401
|
60650
|
60380
|
60560
|
60300
|
60380
|
60350
|
-270
|
-300
|
64
|
244
|
14
|
||
|
小计
|
197172
|
443658
|
-2052
|
||||||||||
|
铅
|
1302
|
15290
|
15200
|
15210
|
15180
|
15190
|
15190
|
-100
|
-100
|
124
|
1930
|
-56
|
|
|
1303
|
15410
|
15315
|
15355
|
15300
|
15315
|
15315
|
-95
|
-95
|
168
|
1970
|
-30
|
||
|
1304
|
15550
|
15470
|
15490
|
15440
|
15450
|
15450
|
-100
|
-100
|
218
|
2432
|
14
|
||
|
1305
|
15695
|
15585
|
15640
|
15555
|
15580
|
15585
|
-115
|
-110
|
130
|
656
|
68
|
||
|
1306
|
15800
|
15730
|
15730
|
-70
|
-70
|
20
|
0
|
||||||
|
1307
|
15860
|
15750
|
15750
|
15750
|
15750
|
15750
|
-110
|
-110
|
2
|
92
|
-2
|
||
|
1308
|
16030
|
15985
|
15985
|
-45
|
-45
|
6
|
0
|
||||||
|
1309
|
15655
|
15545
|
15545
|
-110
|
-110
|
2
|
0
|
||||||
|
1310
|
16000
|
16000
|
16000
|
0
|
0
|
6
|
0
|
||||||
|
1311
|
16230
|
16115
|
16115
|
-115
|
-115
|
4
|
0
|
||||||
|
1312
|
16150
|
16035
|
16035
|
-115
|
-115
|
2
|
0
|
||||||
|
1401
|
16140
|
16140
|
16140
|
0
|
0
|
0
|
|||||||
|
小计
|
642
|
7120
|
-6
|
||||||||||
|
螺纹钢
|
1302
|
3955
|
3910
|
3960
|
3910
|
3960
|
3918
|
5
|
-37
|
360
|
1920
|
0
|
|
|
1303
|
4003
|
3986
|
3992
|
3926
|
3955
|
3969
|
-48
|
-34
|
318
|
3878
|
204
|
||
|
1304
|
4106
|
4106
|
4106
|
4023
|
4043
|
4078
|
-63
|
-28
|
396
|
4094
|
-4
|
||
|
1305
|
4201
|
4201
|
4205
|
4117
|
4140
|
4171
|
-61
|
-30
|
2017310
|
918566
|
-295338
|
||
|
1306
|
4198
|
4189
|
4205
|
4123
|
4151
|
4172
|
-47
|
-26
|
454
|
772
|
58
|
||
|
1307
|
4206
|
4195
|
4205
|
4110
|
4155
|
4162
|
-51
|
-44
|
66
|
204
|
-30
|
||
|
1308
|
4203
|
4194
|
4233
|
4194
|
4200
|
4214
|
-3
|
11
|
54
|
178
|
-6
|
||
|
1309
|
4217
|
4200
|
4269
|
4182
|
4238
|
4243
|
21
|
26
|
13302
|
2598
|
322
|
||
|
1310
|
4247
|
4244
|
4298
|
4226
|
4284
|
4274
|
37
|
27
|
933086
|
446112
|
156928
|
||
|
1311
|
4255
|
4230
|
4292
|
4230
|
4263
|
4254
|
8
|
-1
|
200
|
308
|
14
|
||
|
1312
|
4259
|
4255
|
4260
|
4243
|
4245
|
4254
|
-14
|
-5
|
46
|
48
|
14
|
||
|
1401
|
4265
|
4255
|
4308
|
4242
|
4295
|
4287
|
30
|
22
|
780
|
1246
|
454
|
||
|
小计
|
2966372
|
1379924
|
-137384
|
||||||||||
|
锌
|
1302
|
15845
|
15750
|
15760
|
15660
|
15670
|
15710
|
-175
|
-135
|
730
|
11240
|
-120
|
|
|
1303
|
15955
|
15895
|
15895
|
15750
|
15750
|
15830
|
-205
|
-125
|
3180
|
23584
|
-552
|
||
|
1304
|
16070
|
15955
|
16010
|
15855
|
15880
|
15930
|
-190
|
-140
|
15020
|
55322
|
-2898
|
||
|
1305
|
16195
|
16100
|
16135
|
15960
|
15985
|
16045
|
-210
|
-150
|
129222
|
173770
|
-8686
|
||
|
1306
|
16295
|
16200
|
16230
|
16070
|
16080
|
16145
|
-215
|
-150
|
13280
|
26842
|
718
|
||
|
1307
|
16370
|
16290
|
16325
|
16185
|
16185
|
16215
|
-185
|
-155
|
326
|
1638
|
108
|
||
|
1308
|
16445
|
16380
|
16400
|
16290
|
16300
|
16350
|
-145
|
-95
|
76
|
338
|
-20
|
||
|
1309
|
16550
|
16520
|
16520
|
16370
|
16370
|
16430
|
-180
|
-120
|
60
|
986
|
4
|
||
|
1310
|
16680
|
16520
|
16520
|
-160
|
-160
|
98
|
0
|
||||||
|
1311
|
16640
|
16610
|
16610
|
-30
|
-30
|
158
|
0
|
||||||
|
1312
|
16765
|
16640
|
16640
|
-125
|
-125
|
40
|
0
|
||||||
|
1401
|
16815
|
16790
|
16800
|
16775
|
16790
|
16785
|
-25
|
-30
|
8
|
18
|
-4
|
||
|
小计
|
161902
|
294034
|
-11450
|
||||||||||
